stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,193200,729771400,2500,2500,2500,2500,4552
20241106,193100,729771400,2500,2500,2500,2500,0
20241106,193000,729771400,2500,2500,2500,2500,0
20241106,192900,729771400,2500,2500,2500,2500,0
20241106,192800,729771400,2500,2500,2500,2500,0
20241106,192700,729771400,2500,2500,2500,2500,0
20241106,192600,729771400,2500,2500,2500,2500,0
20241106,192500,729771400,2500,2500,2500,2500,0
20241106,192400,729771400,2500,2500,2500,2500,0
20241106,192300,729771400,2500,2500,2500,2500,0
20241106,192200,729771400,2500,2500,2500,2500,0
20241106,192100,729771400,2500,2500,2500,2500,0
20241106,192000,729771400,2500,2500,2500,2500,0
20241106,191900,729771400,2500,2500,2500,2500,0
20241106,191800,729771400,2500,2500,2500,2500,0
20241106,191700,729771400,2500,2500,2500,2500,0
20241106,191600,729771400,2500,2500,2500,2500,0
20241106,191500,729771400,2500,2500,2500,2500,0
20241106,191400,729771400,2500,2500,2500,2500,0
20241106,191300,729771400,2500,2500,2500,2500,0
20241106,191200,729771400,2500,2500,2500,2500,0
20241106,191100,729771400,2500,2500,2500,2500,0
20241106,191000,729771400,2500,2500,2500,2500,0
20241106,190900,729771400,2500,2500,2500,2500,0
20241106,190800,729771400,2500,2500,2500,2500,0
20241106,190700,729771400,2500,2500,2500,2500,0
20241106,190600,729771400,2500,2500,2500,2500,0
20241106,190500,729771400,2500,2500,2500,2500,0
20241106,190400,729771400,2500,2500,2500,2500,0
20241106,190300,729771400,2500,2500,2500,2500,0
20241106,190200,729771400,2500,2500,2500,2500,4552
20241106,190100,729771400,2500,2500,2500,2500,0
20241106,190000,729771400,2500,2500,2500,2500,0
20241106,185900,729771400,2500,2500,2500,2500,0
20241106,185800,729771400,2500,2500,2500,2500,0
20241106,185700,729771400,2500,2500,2500,2500,0
20241106,185600,729771400,2500,2500,2500,2500,0
20241106,185500,729771400,2500,2500,2500,2500,0
20241106,185400,729771400,2500,2500,2500,2500,0
20241106,185300,729771400,2500,2500,2500,2500,0
20241106,185200,729771400,2500,2500,2500,2500,0
20241106,185100,729771400,2500,2500,2500,2500,0
20241106,185000,729771400,2500,2500,2500,2500,0
20241106,184900,729771400,2500,2500,2500,2500,0
20241106,184800,729771400,2500,2500,2500,2500,0
20241106,184700,729771400,2500,2500,2500,2500,0
20241106,184600,729771400,2500,2500,2500,2500,0
20241106,184500,729771400,2500,2500,2500,2500,0
20241106,184400,729771400,2500,2500,2500,2500,0
20241106,184300,729771400,2500,2500,2500,2500,0
20241106,184200,729771400,2500,2500,2500,2500,0
20241106,184100,729771400,2500,2500,2500,2500,0
20241106,184000,729771400,2500,2500,2500,2500,0
20241106,183900,729771400,2500,2500,2500,2500,0
20241106,183800,729771400,2500,2500,2500,2500,0
20241106,183700,729771400,2500,2500,2500,2500,0
20241106,183600,729771400,2500,2500,2500,2500,0
20241106,183500,729771400,2500,2500,2500,2500,0
20241106,183400,729771400,2500,2500,2500,2500,0
20241106,183300,729771400,2500,2500,2500,2500,0
20241106,183200,729771400,2500,2500,2500,2500,4552
20241106,183100,729771400,2500,2500,2500,2500,0
20241106,183000,729771400,2500,2500,2500,2500,0
20241106,182900,729771400,2500,2500,2500,2500,0
20241106,182800,729771400,2500,2500,2500,2500,0
20241106,182700,729771400,2500,2500,2500,2500,0
20241106,182600,729771400,2500,2500,2500,2500,0
20241106,182500,729771400,2500,2500,2500,2500,0
20241106,182400,729771400,2500,2500,2500,2500,0
20241106,182300,729771400,2500,2500,2500,2500,0
20241106,182200,729771400,2500,2500,2500,2500,0
20241106,182100,729771400,2500,2500,2500,2500,0
20241106,182000,729771400,2500,2500,2500,2500,0
20241106,181900,729771400,2500,2500,2500,2500,0
20241106,181800,729771400,2500,2500,2500,2500,0
20241106,181700,729771400,2500,2500,2500,2500,0
20241106,181600,729771400,2500,2500,2500,2500,0
20241106,181500,729771400,2500,2500,2500,2500,0
20241106,181400,729771400,2500,2500,2500,2500,0
20241106,181300,729771400,2500,2500,2500,2500,0
20241106,181200,729771400,2500,2500,2500,2500,0
20241106,181100,729771400,2500,2500,2500,2500,0
20241106,181000,729771400,2500,2500,2500,2500,0
20241106,180900,729771400,2500,2500,2500,2500,0
20241106,180800,729771400,2500,2500,2500,2500,0
20241106,180700,729771400,2500,2500,2500,2500,0
20241106,180600,729771400,2500,2500,2500,2500,0
20241106,180500,729771400,2500,2500,2500,2500,0
20241106,180400,729771400,2500,2500,2500,2500,0
20241106,180300,729771400,2500,2500,2500,2500,0
20241106,180200,729771400,2500,2500,2500,2500,4552
20241106,180100,729771400,2500,2500,2500,2500,0
20241106,180000,729771400,2500,2500,2500,2500,0
20241106,175900,729771400,2500,2500,2500,2500,0
20241106,175800,729771400,2500,2500,2500,2500,0
20241106,175700,729771400,2500,2500,2500,2500,0
20241106,175600,729771400,2500,2500,2500,2500,0
20241106,175500,729771400,2500,2500,2500,2500,0
20241106,175400,729771400,2500,2500,2500,2500,0
20241106,175300,729771400,2500,2500,2500,2500,0
20241106,175200,729771400,2500,2500,2500,2500,0
20241106,175100,729771400,2500,2500,2500,2500,0
20241106,175000,729771400,2500,2500,2500,2500,0
20241106,174900,729771400,2500,2500,2500,2500,0
20241106,174800,729771400,2500,2500,2500,2500,0
20241106,174700,729771400,2500,2500,2500,2500,0
20241106,174600,729771400,2500,2500,2500,2500,0
20241106,174500,729771400,2500,2500,2500,2500,0
20241106,174400,729771400,2500,2500,2500,2500,0
20241106,174300,729771400,2500,2500,2500,2500,0
20241106,174200,729771400,2500,2500,2500,2500,0
20241106,174100,729771400,2500,2500,2500,2500,0
20241106,174000,729771400,2500,2500,2500,2500,0
20241106,173900,729771400,2500,2500,2500,2500,0
20241106,173800,729771400,2500,2500,2500,2500,0
20241106,173700,729771400,2500,2500,2500,2500,0
20241106,173600,729771400,2500,2500,2500,2500,0
20241106,173500,729771400,2500,2500,2500,2500,0
20241106,173400,729771400,2500,2500,2500,2500,0
20241106,173300,729771400,2500,2500,2500,2500,0
20241106,173200,729771400,2500,2500,2500,2500,4552
20241106,173100,729771400,2500,2500,2500,2500,0
20241106,173000,729771400,2500,2500,2500,2500,0
20241106,172900,729771400,2500,2500,2500,2500,0
20241106,172800,729771400,2500,2500,2500,2500,0
20241106,172700,729771400,2500,2500,2500,2500,0
20241106,172600,729771400,2500,2500,2500,2500,0
20241106,172500,729771400,2500,2500,2500,2500,0
20241106,172400,729771400,2500,2500,2500,2500,0
20241106,172300,729771400,2500,2500,2500,2500,0
20241106,172200,729771400,2500,2500,2500,2500,0
20241106,172100,729771400,2500,2500,2500,2500,0
20241106,172000,729771400,2500,2500,2500,2500,0
20241106,171900,729771400,2500,2500,2500,2500,0
20241106,171800,729771400,2500,2500,2500,2500,0
20241106,171700,729771400,2500,2500,2500,2500,0
20241106,171600,729771400,2500,2500,2500,2500,0
20241106,171500,729771400,2500,2500,2500,2500,0
20241106,171400,729771400,2500,2500,2500,2500,0
20241106,171300,729771400,2500,2500,2500,2500,0
20241106,171200,729771400,2500,2500,2500,2500,0
20241106,171100,729771400,2500,2500,2500,2500,0
20241106,171000,729771400,2500,2500,2500,2500,0
20241106,170900,729771400,2500,2500,2500,2500,0
20241106,170800,729771400,2500,2500,2500,2500,0
20241106,170700,729771400,2500,2500,2500,2500,0
20241106,170600,729771400,2500,2500,2500,2500,0
20241106,170500,729771400,2500,2500,2500,2500,0
20241106,170400,729771400,2500,2500,2500,2500,0
20241106,170300,729771400,2500,2500,2500,2500,0
20241106,170200,729771400,2500,2500,2500,2500,4552
20241106,170100,729771400,2500,2500,2500,2500,0
20241106,170000,729771400,2500,2500,2500,2500,0
20241106,165900,729771400,2500,2500,2500,2500,0
20241106,165800,729771400,2500,2500,2500,2500,0
20241106,165700,729771400,2500,2500,2500,2500,0
20241106,165600,729771400,2500,2500,2500,2500,0
20241106,165500,729771400,2500,2500,2500,2500,0
20241106,165400,729771400,2500,2500,2500,2500,0
20241106,165300,729771400,2500,2500,2500,2500,0
20241106,165200,729771400,2500,2500,2500,2500,0
20241106,165100,729771400,2500,2500,2500,2500,0
20241106,165000,729771400,2500,2500,2500,2500,0
20241106,164900,729771400,2500,2500,2500,2500,0
20241106,164800,729771400,2500,2500,2500,2500,0
20241106,164700,729771400,2500,2500,2500,2500,0
20241106,164600,729771400,2500,2500,2500,2500,0
20241106,164500,729771400,2500,2500,2500,2500,0
20241106,164400,729771400,2500,2500,2500,2500,0
20241106,164300,729771400,2500,2500,2500,2500,0
20241106,164200,729771400,2500,2500,2500,2500,0
20241106,164100,729771400,2500,2500,2500,2500,0
20241106,164000,729771400,2500,2500,2500,2500,0
20241106,163900,729771400,2500,2500,2500,2500,0
20241106,163800,729771400,2500,2500,2500,2500,0
20241106,163700,729771400,2500,2500,2500,2500,0
20241106,163600,729771400,2500,2500,2500,2500,0
20241106,163500,729771400,2500,2500,2500,2500,0
20241106,163400,729771400,2500,2500,2500,2500,0
20241106,163300,729771400,2500,2500,2500,2500,0
20241106,163200,729771400,2500,2500,2500,2500,4552
20241106,163100,729771400,2500,2500,2500,2500,0
20241106,163000,729771400,2500,2500,2500,2500,0
20241106,162900,729771400,2500,2500,2500,2500,0
20241106,162800,729771400,2500,2500,2500,2500,0
20241106,162700,729771400,2500,2500,2500,2500,0
20241106,162600,729771400,2500,2500,2500,2500,0
20241106,162500,729771400,2500,2500,2500,2500,0
20241106,162400,729771400,2500,2500,2500,2500,0
20241106,162300,729771400,2500,2500,2500,2500,0
20241106,162200,729771400,2500,2500,2500,2500,0
20241106,162100,729771400,2500,2500,2500,2500,0
20241106,162000,729771400,2500,2500,2500,2500,0
20241106,161900,729771400,2500,2500,2500,2500,0
20241106,161800,729771400,2500,2500,2500,2500,0
20241106,161700,729771400,2500,2500,2500,2500,0
20241106,161600,729771400,2500,2500,2500,2500,0
20241106,161500,729771400,2500,2500,2500,2500,0
20241106,161400,729771400,2500,2500,2500,2500,0
20241106,161300,729771400,2500,2500,2500,2500,0
20241106,161200,729771400,2500,2500,2500,2500,0
20241106,161100,729771400,2500,2500,2500,2500,0
20241106,161000,729771400,2500,2500,2500,2500,0
20241106,160900,729771400,2500,2500,2500,2500,0
20241106,160800,729771400,2500,2500,2500,2500,0
20241106,160700,729771400,2500,2500,2500,2500,0
20241106,160600,729771400,2500,2500,2500,2500,0
20241106,160500,729771400,2500,2500,2500,2500,0
20241106,160400,729771400,2500,2500,2500,2500,0
20241106,160300,729771400,2500,2500,2500,2500,0
20241106,160200,729771400,2500,2500,2500,2500,4552
20241106,160100,729771400,2500,2500,2500,2500,0
20241106,160000,729771400,2500,2500,2500,2500,0
20241106,155900,729771400,2500,2500,2500,2500,0
20241106,155800,729771400,2500,2500,2500,2500,0
20241106,155700,729771400,2500,2500,2500,2500,0
20241106,155600,729771400,2500,2500,2500,2500,0
20241106,155500,729771400,2500,2500,2500,2500,0
20241106,155400,729771400,2500,2500,2500,2500,0
20241106,155300,729771400,2500,2500,2500,2500,0
20241106,155200,729771400,2500,2500,2500,2500,0
20241106,155100,729771400,2500,2500,2500,2500,0
20241106,155000,729771400,2500,2500,2500,2500,0
20241106,154900,729771400,2500,2500,2500,2500,0
20241106,154800,729771400,2500,2500,2500,2500,0
20241106,154700,729771400,2500,2500,2500,2500,0
20241106,154600,729771400,2500,2500,2500,2500,0
20241106,154500,729771400,2500,2500,2500,2500,0
20241106,154400,729771400,2500,2500,2500,2500,0
20241106,154300,729771400,2500,2500,2500,2500,0
20241106,154200,729771400,2500,2500,2500,2500,0
20241106,154100,729771400,2500,2500,2500,2500,0
20241106,154000,729771400,2500,2500,2500,2500,0
20241106,153900,729771400,2500,2500,2500,2500,0
20241106,153800,729771400,2500,2500,2500,2500,0
20241106,153700,729771400,2500,2500,2500,2500,0
20241106,153600,729771400,2500,2500,2500,2500,0
20241106,153500,729771400,2500,2500,2500,2500,0
20241106,153400,729771400,2500,2500,2500,2500,0
20241106,153300,729771400,2500,2500,2500,2500,0
20241106,153200,729771400,2500,2500,2500,2500,4552
20241106,153100,729771400,2500,2500,2500,2500,0
20241106,153000,729771400,2500,2500,2500,2500,4552
20241106,152900,718391400,2540,2540,2540,2540,0
20241106,152800,718391400,2540,2540,2540,2540,0
20241106,152700,718391400,2540,2540,2540,2540,0
20241106,152600,718391400,2540,2540,2540,2540,0
20241106,152500,718391400,2540,2540,2540,2540,0
20241106,152400,718391400,2540,2540,2540,2540,0
20241106,152300,718391400,2540,2540,2540,2540,0
20241106,152200,718391400,2540,2540,2540,2540,0
20241106,152100,718391400,2540,2540,2540,2540,0
20241106,152000,718391400,2540,2540,2540,2540,0
20241106,151900,718391400,2540,2505,2545,2500,11747
20241106,151800,688632885,2505,2505,2505,2505,151
20241106,151700,688254630,2495,2505,2505,2495,2397
20241106,151600,682261555,2510,2510,2510,2510,0
20241106,151500,682261555,2510,2510,2510,2510,28
20241106,151400,682191275,2505,2510,2510,2505,302
20241106,151300,681433265,2515,2515,2515,2515,480
20241106,151200,680226065,2515,2515,2515,2515,176
20241106,151100,679783425,2515,2520,2520,2505,9
20241106,151000,679760785,2500,2505,2505,2500,230
20241106,150900,679184785,2500,2515,2515,2500,400
20241106,150800,678184240,2525,2525,2525,2525,0
20241106,150700,678184240,2525,2520,2525,2520,162
20241106,150600,677775215,2530,2530,2530,2530,0
20241106,150500,677775215,2530,2530,2530,2530,0
20241106,150400,677775215,2530,2530,2530,2530,33
20241106,150300,677691725,2530,2525,2530,2525,600
20241106,150200,676176620,2530,2530,2530,2525,209
20241106,150100,675648285,2525,2520,2525,2520,2687
20241106,150000,668866985,2520,2520,2520,2520,144
20241106,145900,668504105,2520,2520,2520,2520,0
20241106,145800,668504105,2520,2515,2520,2515,170
20241106,145700,668076505,2515,2515,2515,2515,280
20241106,145600,667372305,2515,2510,2515,2510,524
20241106,145500,666057015,2510,2510,2510,2510,0
20241106,145400,666057015,2510,2510,2510,2510,0
20241106,145300,666057015,2510,2510,2510,2510,0
20241106,145200,666057015,2510,2510,2510,2510,0
20241106,145100,666057015,2510,2505,2510,2505,163
20241106,145000,665648685,2505,2505,2505,2505,840
20241106,144900,663544485,2505,2500,2505,2485,10604
20241106,144800,637146770,2515,2510,2515,2510,370
20241106,144700,636216595,2515,2505,2515,2500,4114
20241106,144600,625928080,2500,2510,2510,2500,2801
20241106,144500,618918710,2510,2510,2510,2510,3
20241106,144400,618911180,2525,2525,2525,2525,0
20241106,144300,618911180,2525,2525,2525,2525,0
20241106,144200,618911180,2525,2525,2525,2525,3
20241106,144100,618903605,2525,2510,2525,2510,2
20241106,144000,618898570,2520,2520,2520,2520,7
20241106,143900,618880930,2520,2515,2520,2515,173
20241106,143800,618445830,2500,2510,2510,2500,6060
20241106,143700,603289820,2515,2500,2520,2500,36086
20241106,143600,513074755,2505,2515,2515,2485,37346
20241106,143500,419770690,2535,2530,2535,2505,15025
20241106,143400,382049740,2535,2535,2535,2535,0
20241106,143300,382049740,2535,2535,2535,2535,0
20241106,143200,382049740,2535,2535,2535,2535,0
20241106,143100,382049740,2535,2535,2535,2535,0
20241106,143000,382049740,2535,2535,2535,2535,3
20241106,142900,382042135,2520,2520,2520,2520,300
20241106,142800,381286135,2535,2535,2535,2535,42
20241106,142700,381179665,2535,2535,2535,2520,15053
20241106,142600,343235785,2535,2535,2535,2535,645
20241106,142500,341600710,2535,2535,2535,2535,0
20241106,142400,341600710,2535,2530,2535,2530,12
20241106,142300,341570330,2535,2530,2535,2530,1403
20241106,142200,338020725,2530,2545,2545,2530,955
20241106,142100,335604530,2530,2530,2530,2530,1788
20241106,142000,331080890,2530,2530,2530,2525,696
20241106,141900,329321515,2535,2535,2535,2530,24
20241106,141800,329260690,2535,2530,2535,2530,316
20241106,141700,328459655,2535,2535,2535,2535,3
20241106,141600,328452050,2535,2545,2545,2525,11061
20241106,141500,300430285,2555,2555,2555,2555,0
20241106,141400,300430285,2555,2555,2555,2555,0
20241106,141300,300430285,2555,2555,2555,2555,0
20241106,141200,300430285,2555,2555,2555,2555,5
20241106,141100,300417510,2550,2550,2550,2550,5
20241106,141000,300404760,2555,2555,2555,2555,0
20241106,140900,300404760,2555,2555,2555,2555,5
20241106,140800,300391985,2550,2550,2550,2550,0
20241106,140700,300391985,2550,2550,2550,2550,0
20241106,140600,300391985,2550,2550,2550,2550,0
20241106,140500,300391985,2550,2550,2550,2550,0
20241106,140400,300391985,2550,2550,2550,2550,0
20241106,140300,300391985,2550,2560,2560,2550,406
20241106,140200,299355720,2555,2555,2555,2555,0
20241106,140100,299355720,2555,2555,2555,2555,211
20241106,140000,298816615,2555,2555,2555,2555,100
20241106,135900,298561115,2555,2555,2555,2555,0
20241106,135800,298561115,2555,2555,2555,2555,0
20241106,135700,298561115,2555,2550,2555,2550,1289
20241106,135600,295274150,2560,2560,2560,2560,0
20241106,135500,295274150,2560,2555,2560,2555,396
20241106,135400,294262365,2555,2555,2555,2555,6
20241106,135300,294247035,2555,2555,2555,2555,1
20241106,135200,294244480,2550,2550,2550,2550,0
20241106,135100,294244480,2550,2550,2550,2550,0
20241106,135000,294244480,2550,2550,2550,2550,0
20241106,134900,294244480,2550,2550,2550,2550,338
20241106,134800,293382580,2550,2550,2550,2550,89
20241106,134700,293155630,2550,2550,2550,2550,0
20241106,134600,293155630,2550,2550,2550,2550,147
20241106,134500,292780780,2550,2560,2560,2545,1126
20241106,134400,289911130,2565,2565,2565,2565,0
20241106,134300,289911130,2565,2565,2565,2565,0
20241106,134200,289911130,2565,2565,2565,2565,0
20241106,134100,289911130,2565,2565,2565,2565,0
20241106,134000,289911130,2565,2565,2565,2565,0
20241106,133900,289911130,2565,2565,2565,2565,0
20241106,133800,289911130,2565,2560,2565,2555,1242
20241106,133700,286737760,2570,2570,2570,2570,0
20241106,133600,286737760,2570,2570,2570,2570,0
20241106,133500,286737760,2570,2570,2570,2570,0
20241106,133400,286737760,2570,2570,2570,2570,0
20241106,133300,286737760,2570,2570,2570,2570,0
20241106,133200,286737760,2570,2570,2570,2570,0
20241106,133100,286737760,2570,2570,2570,2570,0
20241106,133000,286737760,2570,2570,2570,2570,0
20241106,132900,286737760,2570,2570,2570,2570,0
20241106,132800,286737760,2570,2570,2570,2570,0
20241106,132700,286737760,2570,2570,2570,2570,0
20241106,132600,286737760,2570,2570,2570,2570,0
20241106,132500,286737760,2570,2570,2570,2570,0
20241106,132400,286737760,2570,2570,2570,2570,15
20241106,132300,286699210,2570,2570,2570,2570,12
20241106,132200,286668370,2560,2560,2560,2560,0
20241106,132100,286668370,2560,2560,2560,2560,3500
20241106,132000,277708370,2565,2560,2575,2560,312
20241106,131900,276908720,2560,2570,2570,2560,1252
20241106,131800,273700705,2580,2580,2580,2580,0
20241106,131700,273700705,2580,2580,2580,2580,0
20241106,131600,273700705,2580,2580,2580,2570,89
20241106,131500,273471815,2580,2580,2580,2580,11
20241106,131400,273443435,2565,2575,2580,2565,2791
20241106,131300,266281750,2580,2580,2580,2580,0
20241106,131200,266281750,2580,2570,2580,2570,1885
20241106,131100,261437190,2590,2590,2590,2575,560
20241106,131000,259994395,2580,2580,2580,2580,101
20241106,130900,259733815,2590,2590,2590,2590,0
20241106,130800,259733815,2590,2590,2590,2590,0
20241106,130700,259733815,2590,2590,2590,2590,11
20241106,130600,259705325,2580,2580,2590,2580,302
20241106,130500,258926055,2590,2590,2590,2590,0
20241106,130400,258926055,2590,2590,2590,2590,0
20241106,130300,258926055,2590,2590,2590,2590,0
20241106,130200,258926055,2590,2590,2590,2590,0
20241106,130100,258926055,2590,2590,2590,2590,0
20241106,130000,258926055,2590,2590,2590,2590,0
20241106,125900,258926055,2590,2585,2590,2585,135
20241106,125800,258577020,2595,2585,2595,2580,360
20241106,125700,257646305,2580,2590,2590,2570,11299
20241106,125600,228551285,2600,2600,2600,2600,0
20241106,125500,228551285,2600,2600,2600,2600,1
20241106,125400,228548685,2600,2600,2600,2600,0
20241106,125300,228548685,2600,2600,2600,2600,0
20241106,125200,228548685,2600,2595,2600,2590,89
20241106,125100,228318050,2600,2600,2600,2600,0
20241106,125000,228318050,2600,2600,2600,2600,0
20241106,124900,228318050,2600,2595,2600,2595,123
20241106,124800,227998255,2600,2600,2600,2600,14
20241106,124700,227961855,2600,2600,2600,2600,0
20241106,124600,227961855,2600,2600,2600,2600,0
20241106,124500,227961855,2600,2595,2600,2595,62
20241106,124400,227800910,2600,2600,2600,2600,0
20241106,124300,227800910,2600,2595,2600,2595,144
20241106,124200,227427175,2600,2600,2600,2600,0
20241106,124100,227427175,2600,2600,2600,2595,323
20241106,124000,226588875,2595,2590,2595,2585,498
20241106,123900,225297495,2600,2590,2600,2585,141
20241106,123800,224932290,2600,2600,2600,2600,0
20241106,123700,224932290,2600,2595,2600,2595,67
20241106,123600,224758365,2600,2590,2600,2585,2526
20241106,123500,218209385,2580,2580,2590,2580,2346
20241106,123400,212156485,2580,2580,2585,2580,1339
20241106,123300,208701700,2585,2585,2590,2585,316
20241106,123200,207884715,2590,2590,2590,2580,187
20241106,123100,207401475,2585,2580,2590,2580,2590
20241106,123000,200712375,2590,2585,2590,2580,612
20241106,122900,199133140,2595,2585,2595,2585,545
20241106,122800,197724195,2595,2590,2595,2590,477
20241106,122700,196488650,2590,2585,2590,2585,397
20241106,122600,195462350,2595,2595,2595,2595,0
20241106,122500,195462350,2595,2595,2595,2595,1
20241106,122400,195459755,2595,2595,2595,2595,0
20241106,122300,195459755,2595,2595,2595,2595,0
20241106,122200,195459755,2595,2595,2595,2595,5
20241106,122100,195446780,2595,2595,2595,2595,1
20241106,122000,195444185,2575,2585,2585,2575,3300
20241106,121900,186935070,2590,2590,2590,2590,0
20241106,121800,186935070,2590,2590,2590,2590,1
20241106,121700,186932480,2595,2595,2595,2595,0
20241106,121600,186932480,2595,2595,2595,2595,0
20241106,121500,186932480,2595,2595,2595,2595,0
20241106,121400,186932480,2595,2595,2595,2595,0
20241106,121300,186932480,2595,2595,2595,2595,0
20241106,121200,186932480,2595,2595,2595,2595,0
20241106,121100,186932480,2595,2595,2595,2595,0
20241106,121000,186932480,2595,2595,2595,2595,0
20241106,120900,186932480,2595,2595,2595,2595,0
20241106,120800,186932480,2595,2595,2595,2595,0
20241106,120700,186932480,2595,2585,2595,2585,90
20241106,120600,186699780,2585,2585,2585,2585,1046
20241106,120500,183995870,2595,2595,2595,2595,0
20241106,120400,183995870,2595,2590,2595,2590,105
20241106,120300,183723915,2595,2595,2595,2595,0
20241106,120200,183723915,2595,2595,2595,2595,0
20241106,120100,183723915,2595,2595,2595,2595,0
20241106,120000,183723915,2595,2590,2595,2590,6
20241106,115900,183708350,2595,2595,2595,2595,5
20241106,115800,183695375,2590,2595,2595,2590,11
20241106,115700,183666860,2585,2590,2590,2585,260
20241106,115600,182994160,2600,2600,2600,2600,0
20241106,115500,182994160,2600,2600,2600,2600,0
20241106,115400,182994160,2600,2600,2600,2600,0
20241106,115300,182994160,2600,2600,2600,2600,0
20241106,115200,182994160,2600,2600,2600,2600,0
20241106,115100,182994160,2600,2600,2600,2600,0
20241106,115000,182994160,2600,2600,2600,2600,0
20241106,114900,182994160,2600,2600,2600,2600,0
20241106,114800,182994160,2600,2590,2600,2590,29
20241106,114700,182919000,2600,2600,2600,2600,0
20241106,114600,182919000,2600,2600,2600,2600,0
20241106,114500,182919000,2600,2600,2600,2600,0
20241106,114400,182919000,2600,2600,2600,2600,0
20241106,114300,182919000,2600,2600,2600,2600,0
20241106,114200,182919000,2600,2600,2600,2600,0
20241106,114100,182919000,2600,2600,2600,2600,0
20241106,114000,182919000,2600,2600,2600,2600,0
20241106,113900,182919000,2600,2600,2600,2600,0
20241106,113800,182919000,2600,2600,2600,2600,0
20241106,113700,182919000,2600,2590,2600,2585,2506
20241106,113600,176440850,2590,2600,2600,2590,19
20241106,113500,176391630,2590,2590,2590,2590,10
20241106,113400,176365730,2600,2600,2600,2600,0
20241106,113300,176365730,2600,2600,2600,2600,0
20241106,113200,176365730,2600,2590,2600,2580,703
20241106,113100,174547160,2600,2600,2600,2600,0
20241106,113000,174547160,2600,2600,2600,2600,0
20241106,112900,174547160,2600,2600,2600,2600,0
20241106,112800,174547160,2600,2600,2600,2600,0
20241106,112700,174547160,2600,2600,2600,2600,0
20241106,112600,174547160,2600,2600,2600,2600,0
20241106,112500,174547160,2600,2600,2600,2600,0
20241106,112400,174547160,2600,2600,2600,2600,0
20241106,112300,174547160,2600,2600,2600,2600,0
20241106,112200,174547160,2600,2600,2600,2600,0
20241106,112100,174547160,2600,2600,2600,2600,0
20241106,112000,174547160,2600,2600,2600,2600,0
20241106,111900,174547160,2600,2600,2600,2600,0
20241106,111800,174547160,2600,2600,2600,2600,0
20241106,111700,174547160,2600,2600,2600,2600,0
20241106,111600,174547160,2600,2600,2600,2595,63
20241106,111500,174383510,2595,2595,2600,2595,91
20241106,111400,174147140,2600,2590,2600,2590,468
20241106,111300,172934635,2590,2590,2590,2590,22
20241106,111200,172877655,2585,2585,2590,2585,8673
20241106,111100,150455205,2585,2590,2590,2585,2399
20241106,111000,144243710,2600,2600,2600,2600,1
20241106,110900,144241110,2590,2595,2595,2590,432
20241106,110800,143121765,2600,2600,2600,2600,5
20241106,110700,143108765,2595,2595,2595,2595,17
20241106,110600,143064650,2600,2600,2600,2600,0
20241106,110500,143064650,2600,2600,2600,2600,0
20241106,110400,143064650,2600,2600,2600,2600,0
20241106,110300,143064650,2600,2600,2600,2600,4
20241106,110200,143054250,2595,2600,2600,2595,1119
20241106,110100,140149350,2605,2605,2605,2605,0
20241106,110000,140149350,2605,2605,2605,2605,0
20241106,105900,140149350,2605,2605,2605,2605,646
20241106,105800,138466520,2605,2605,2605,2605,0
20241106,105700,138466520,2605,2605,2605,2605,0
20241106,105600,138466520,2605,2605,2605,2605,20
20241106,105500,138414420,2610,2610,2610,2610,0
20241106,105400,138414420,2610,2610,2610,2610,0
20241106,105300,138414420,2610,2610,2610,2610,0
20241106,105200,138414420,2610,2610,2610,2610,0
20241106,105100,138414420,2610,2610,2610,2610,0
20241106,105000,138414420,2610,2610,2610,2610,0
20241106,104900,138414420,2610,2610,2610,2610,0
20241106,104800,138414420,2610,2610,2610,2610,0
20241106,104700,138414420,2610,2610,2610,2610,0
20241106,104600,138414420,2610,2610,2610,2610,0
20241106,104500,138414420,2610,2610,2610,2610,0
20241106,104400,138414420,2610,2610,2610,2610,5
20241106,104300,138401370,2595,2595,2595,2595,1
20241106,104200,138398775,2610,2610,2610,2610,0
20241106,104100,138398775,2610,2610,2610,2610,0
20241106,104000,138398775,2610,2610,2610,2610,0
20241106,103900,138398775,2610,2610,2610,2610,0
20241106,103800,138398775,2610,2610,2610,2610,1
20241106,103700,138396165,2610,2610,2610,2610,5
20241106,103600,138383115,2595,2610,2610,2595,305
20241106,103500,137590100,2605,2605,2605,2605,0
20241106,103400,137590100,2605,2610,2610,2605,464
20241106,103300,136381355,2605,2605,2605,2605,21
20241106,103200,136326650,2610,2610,2610,2610,0
20241106,103100,136326650,2610,2610,2610,2610,0
20241106,103000,136326650,2610,2610,2615,2605,56
20241106,102900,136180535,2605,2605,2605,2605,1
20241106,102800,136177930,2615,2615,2615,2615,0
20241106,102700,136177930,2615,2615,2615,2615,0
20241106,102600,136177930,2615,2610,2615,2610,6
20241106,102500,136162245,2615,2610,2615,2590,5165
20241106,102400,122752475,2610,2605,2610,2605,3477
20241106,102300,113684865,2605,2605,2605,2605,97
20241106,102200,113432180,2605,2605,2605,2605,0
20241106,102100,113432180,2605,2605,2605,2605,0
20241106,102000,113432180,2605,2605,2605,2605,5
20241106,101900,113419155,2600,2600,2600,2600,100
20241106,101800,113159155,2605,2605,2605,2605,0
20241106,101700,113159155,2605,2605,2605,2605,0
20241106,101600,113159155,2605,2605,2605,2605,5
20241106,101500,113146130,2595,2595,2595,2595,300
20241106,101400,112367630,2605,2600,2605,2600,562
20241106,101300,110906375,2590,2605,2620,2590,7505
20241106,101200,91418035,2605,2605,2605,2605,71
20241106,101100,91233080,2625,2625,2625,2625,0
20241106,101000,91233080,2625,2625,2625,2625,0
20241106,100900,91233080,2625,2625,2625,2625,0
20241106,100800,91233080,2625,2625,2625,2625,0
20241106,100700,91233080,2625,2625,2625,2625,0
20241106,100600,91233080,2625,2625,2625,2625,1
20241106,100500,91230455,2625,2625,2625,2625,0
20241106,100400,91230455,2625,2625,2625,2625,0
20241106,100300,91230455,2625,2625,2625,2625,1
20241106,100200,91227830,2630,2630,2630,2630,0
20241106,100100,91227830,2630,2630,2630,2630,0
20241106,100000,91227830,2630,2630,2630,2630,0
20241106,095900,91227830,2630,2630,2630,2630,0
20241106,095800,91227830,2630,2630,2630,2630,71
20241106,095700,91041100,2630,2630,2630,2630,0
20241106,095600,91041100,2630,2630,2630,2630,0
20241106,095500,91041100,2630,2630,2630,2630,0
20241106,095400,91041100,2630,2630,2630,2630,0
20241106,095300,91041100,2630,2630,2630,2630,0
20241106,095200,91041100,2630,2630,2630,2630,6
20241106,095100,91025320,2625,2625,2625,2625,38
20241106,095000,90925570,2605,2630,2630,2605,40
20241106,094900,90821330,2630,2630,2630,2630,0
20241106,094800,90821330,2630,2630,2630,2615,33
20241106,094700,90734800,2630,2630,2630,2630,17
20241106,094600,90690090,2630,2630,2630,2630,0
20241106,094500,90690090,2630,2630,2630,2630,0
20241106,094400,90690090,2630,2625,2630,2625,5752
20241106,094300,75591085,2625,2605,2625,2605,13900
20241106,094200,39291500,2605,2600,2605,2600,39
20241106,094100,39190095,2600,2600,2600,2600,1
20241106,094000,39187495,2605,2605,2605,2605,0
20241106,093900,39187495,2605,2605,2605,2605,0
20241106,093800,39187495,2605,2605,2605,2605,0
20241106,093700,39187495,2605,2605,2605,2605,0
20241106,093600,39187495,2605,2605,2605,2605,0
20241106,093500,39187495,2605,2605,2605,2605,0
20241106,093400,39187495,2605,2605,2605,2605,0
20241106,093300,39187495,2605,2605,2605,2605,38
20241106,093200,39088505,2605,2605,2605,2605,0
20241106,093100,39088505,2605,2605,2605,2605,2
20241106,093000,39083295,2605,2605,2605,2605,0
20241106,092900,39083295,2605,2595,2610,2595,397
20241106,092800,38052780,2590,2600,2610,2590,1547
20241106,092700,34038110,2600,2600,2600,2600,955
20241106,092600,31555110,2610,2610,2610,2610,7
20241106,092500,31536840,2600,2600,2600,2600,2859
20241106,092400,24103440,2600,2600,2600,2600,1200
20241106,092300,20983440,2610,2610,2610,2610,47
20241106,092200,20860770,2600,2600,2600,2600,2
20241106,092100,20855570,2600,2610,2610,2600,471
20241106,092000,19630950,2610,2610,2610,2610,0
20241106,091900,19630950,2610,2610,2610,2610,7
20241106,091800,19612680,2605,2610,2610,2605,296
20241106,091700,18841590,2610,2610,2610,2610,0
20241106,091600,18841590,2610,2610,2610,2610,2
20241106,091500,18836370,2610,2610,2610,2610,2
20241106,091400,18831150,2610,2610,2610,2610,38
20241106,091300,18731970,2615,2615,2615,2615,57
20241106,091200,18582915,2610,2610,2610,2610,2
20241106,091100,18577695,2615,2615,2615,2615,100
20241106,091000,18316195,2615,2605,2615,2605,611
20241106,090900,16722305,2605,2605,2605,2605,7
20241106,090800,16704070,2600,2605,2605,2600,22
20241106,090700,16646860,2605,2605,2605,2600,104
20241106,090600,16376190,2605,2605,2605,2600,91
20241106,090500,16139180,2605,2610,2610,2605,27
20241106,090400,16068835,2605,2615,2615,2595,116
20241106,090300,15767585,2615,2595,2615,2595,124
20241106,090200,15444105,2615,2615,2615,2595,142
20241106,090100,15074075,2615,2615,2615,2615,30
20241106,090000,14995625,2615,2600,2615,2600,5746