stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,193100,889259970,2515,2515,2515,2515,7029
20241108,193000,889259970,2515,2515,2515,2515,0
20241108,192900,889259970,2515,2515,2515,2515,0
20241108,192800,889259970,2515,2515,2515,2515,0
20241108,192700,889259970,2515,2515,2515,2515,0
20241108,192600,889259970,2515,2515,2515,2515,0
20241108,192500,889259970,2515,2515,2515,2515,0
20241108,192400,889259970,2515,2515,2515,2515,0
20241108,192300,889259970,2515,2515,2515,2515,0
20241108,192200,889259970,2515,2515,2515,2515,0
20241108,192100,889259970,2515,2515,2515,2515,0
20241108,192000,889259970,2515,2515,2515,2515,0
20241108,191900,889259970,2515,2515,2515,2515,0
20241108,191800,889259970,2515,2515,2515,2515,0
20241108,191700,889259970,2515,2515,2515,2515,0
20241108,191600,889259970,2515,2515,2515,2515,0
20241108,191500,889259970,2515,2515,2515,2515,0
20241108,191400,889259970,2515,2515,2515,2515,0
20241108,191300,889259970,2515,2515,2515,2515,0
20241108,191200,889259970,2515,2515,2515,2515,0
20241108,191100,889259970,2515,2515,2515,2515,0
20241108,191000,889259970,2515,2515,2515,2515,0
20241108,190900,889259970,2515,2515,2515,2515,0
20241108,190800,889259970,2515,2515,2515,2515,0
20241108,190700,889259970,2515,2515,2515,2515,0
20241108,190600,889259970,2515,2515,2515,2515,0
20241108,190500,889259970,2515,2515,2515,2515,0
20241108,190400,889259970,2515,2515,2515,2515,0
20241108,190300,889259970,2515,2515,2515,2515,0
20241108,190200,889259970,2515,2515,2515,2515,0
20241108,190100,889259970,2515,2515,2515,2515,7029
20241108,190000,889259970,2515,2515,2515,2515,0
20241108,185900,889259970,2515,2515,2515,2515,0
20241108,185800,889259970,2515,2515,2515,2515,0
20241108,185700,889259970,2515,2515,2515,2515,0
20241108,185600,889259970,2515,2515,2515,2515,0
20241108,185500,889259970,2515,2515,2515,2515,0
20241108,185400,889259970,2515,2515,2515,2515,0
20241108,185300,889259970,2515,2515,2515,2515,0
20241108,185200,889259970,2515,2515,2515,2515,0
20241108,185100,889259970,2515,2515,2515,2515,0
20241108,185000,889259970,2515,2515,2515,2515,0
20241108,184900,889259970,2515,2515,2515,2515,0
20241108,184800,889259970,2515,2515,2515,2515,0
20241108,184700,889259970,2515,2515,2515,2515,0
20241108,184600,889259970,2515,2515,2515,2515,0
20241108,184500,889259970,2515,2515,2515,2515,0
20241108,184400,889259970,2515,2515,2515,2515,0
20241108,184300,889259970,2515,2515,2515,2515,0
20241108,184200,889259970,2515,2515,2515,2515,0
20241108,184100,889259970,2515,2515,2515,2515,0
20241108,184000,889259970,2515,2515,2515,2515,0
20241108,183900,889259970,2515,2515,2515,2515,0
20241108,183800,889259970,2515,2515,2515,2515,0
20241108,183700,889259970,2515,2515,2515,2515,0
20241108,183600,889259970,2515,2515,2515,2515,0
20241108,183500,889259970,2515,2515,2515,2515,0
20241108,183400,889259970,2515,2515,2515,2515,0
20241108,183300,889259970,2515,2515,2515,2515,0
20241108,183200,889259970,2515,2515,2515,2515,0
20241108,183100,889259970,2515,2515,2515,2515,7029
20241108,183000,889259970,2515,2515,2515,2515,0
20241108,182900,889259970,2515,2515,2515,2515,0
20241108,182800,889259970,2515,2515,2515,2515,0
20241108,182700,889259970,2515,2515,2515,2515,0
20241108,182600,889259970,2515,2515,2515,2515,0
20241108,182500,889259970,2515,2515,2515,2515,0
20241108,182400,889259970,2515,2515,2515,2515,0
20241108,182300,889259970,2515,2515,2515,2515,0
20241108,182200,889259970,2515,2515,2515,2515,0
20241108,182100,889259970,2515,2515,2515,2515,0
20241108,182000,889259970,2515,2515,2515,2515,0
20241108,181900,889259970,2515,2515,2515,2515,0
20241108,181800,889259970,2515,2515,2515,2515,0
20241108,181700,889259970,2515,2515,2515,2515,0
20241108,181600,889259970,2515,2515,2515,2515,0
20241108,181500,889259970,2515,2515,2515,2515,0
20241108,181400,889259970,2515,2515,2515,2515,0
20241108,181300,889259970,2515,2515,2515,2515,0
20241108,181200,889259970,2515,2515,2515,2515,0
20241108,181100,889259970,2515,2515,2515,2515,0
20241108,181000,889259970,2515,2515,2515,2515,0
20241108,180900,889259970,2515,2515,2515,2515,0
20241108,180800,889259970,2515,2515,2515,2515,0
20241108,180700,889259970,2515,2515,2515,2515,0
20241108,180600,889259970,2515,2515,2515,2515,0
20241108,180500,889259970,2515,2515,2515,2515,0
20241108,180400,889259970,2515,2515,2515,2515,0
20241108,180300,889259970,2515,2515,2515,2515,0
20241108,180200,889259970,2515,2515,2515,2515,0
20241108,180100,889259970,2515,2515,2515,2515,7029
20241108,180000,889259970,2515,2515,2515,2515,0
20241108,175900,889259970,2515,2515,2515,2515,0
20241108,175800,889259970,2515,2515,2515,2515,0
20241108,175700,889259970,2515,2515,2515,2515,0
20241108,175600,889259970,2515,2515,2515,2515,0
20241108,175500,889259970,2515,2515,2515,2515,0
20241108,175400,889259970,2515,2515,2515,2515,0
20241108,175300,889259970,2515,2515,2515,2515,0
20241108,175200,889259970,2515,2515,2515,2515,0
20241108,175100,889259970,2515,2515,2515,2515,0
20241108,175000,889259970,2515,2515,2515,2515,0
20241108,174900,889259970,2515,2515,2515,2515,0
20241108,174800,889259970,2515,2515,2515,2515,0
20241108,174700,889259970,2515,2515,2515,2515,0
20241108,174600,889259970,2515,2515,2515,2515,0
20241108,174500,889259970,2515,2515,2515,2515,0
20241108,174400,889259970,2515,2515,2515,2515,0
20241108,174300,889259970,2515,2515,2515,2515,0
20241108,174200,889259970,2515,2515,2515,2515,0
20241108,174100,889259970,2515,2515,2515,2515,0
20241108,174000,889259970,2515,2515,2515,2515,0
20241108,173900,889259970,2515,2515,2515,2515,0
20241108,173800,889259970,2515,2515,2515,2515,0
20241108,173700,889259970,2515,2515,2515,2515,0
20241108,173600,889259970,2515,2515,2515,2515,0
20241108,173500,889259970,2515,2515,2515,2515,0
20241108,173400,889259970,2515,2515,2515,2515,0
20241108,173300,889259970,2515,2515,2515,2515,0
20241108,173200,889259970,2515,2515,2515,2515,0
20241108,173100,889259970,2515,2515,2515,2515,7029
20241108,173000,889259970,2515,2515,2515,2515,0
20241108,172900,889259970,2515,2515,2515,2515,0
20241108,172800,889259970,2515,2515,2515,2515,0
20241108,172700,889259970,2515,2515,2515,2515,0
20241108,172600,889259970,2515,2515,2515,2515,0
20241108,172500,889259970,2515,2515,2515,2515,0
20241108,172400,889259970,2515,2515,2515,2515,0
20241108,172300,889259970,2515,2515,2515,2515,0
20241108,172200,889259970,2515,2515,2515,2515,0
20241108,172100,889259970,2515,2515,2515,2515,0
20241108,172000,889259970,2515,2515,2515,2515,0
20241108,171900,889259970,2515,2515,2515,2515,0
20241108,171800,889259970,2515,2515,2515,2515,0
20241108,171700,889259970,2515,2515,2515,2515,0
20241108,171600,889259970,2515,2515,2515,2515,0
20241108,171500,889259970,2515,2515,2515,2515,0
20241108,171400,889259970,2515,2515,2515,2515,0
20241108,171300,889259970,2515,2515,2515,2515,0
20241108,171200,889259970,2515,2515,2515,2515,0
20241108,171100,889259970,2515,2515,2515,2515,0
20241108,171000,889259970,2515,2515,2515,2515,0
20241108,170900,889259970,2515,2515,2515,2515,0
20241108,170800,889259970,2515,2515,2515,2515,0
20241108,170700,889259970,2515,2515,2515,2515,0
20241108,170600,889259970,2515,2515,2515,2515,0
20241108,170500,889259970,2515,2515,2515,2515,0
20241108,170400,889259970,2515,2515,2515,2515,0
20241108,170300,889259970,2515,2515,2515,2515,0
20241108,170200,889259970,2515,2515,2515,2515,0
20241108,170100,889259970,2515,2515,2515,2515,7029
20241108,170000,889259970,2515,2515,2515,2515,0
20241108,165900,889259970,2515,2515,2515,2515,0
20241108,165800,889259970,2515,2515,2515,2515,0
20241108,165700,889259970,2515,2515,2515,2515,0
20241108,165600,889259970,2515,2515,2515,2515,0
20241108,165500,889259970,2515,2515,2515,2515,0
20241108,165400,889259970,2515,2515,2515,2515,0
20241108,165300,889259970,2515,2515,2515,2515,0
20241108,165200,889259970,2515,2515,2515,2515,0
20241108,165100,889259970,2515,2515,2515,2515,0
20241108,165000,889259970,2515,2515,2515,2515,0
20241108,164900,889259970,2515,2515,2515,2515,0
20241108,164800,889259970,2515,2515,2515,2515,0
20241108,164700,889259970,2515,2515,2515,2515,0
20241108,164600,889259970,2515,2515,2515,2515,0
20241108,164500,889259970,2515,2515,2515,2515,0
20241108,164400,889259970,2515,2515,2515,2515,0
20241108,164300,889259970,2515,2515,2515,2515,0
20241108,164200,889259970,2515,2515,2515,2515,0
20241108,164100,889259970,2515,2515,2515,2515,0
20241108,164000,889259970,2515,2515,2515,2515,0
20241108,163900,889259970,2515,2515,2515,2515,0
20241108,163800,889259970,2515,2515,2515,2515,0
20241108,163700,889259970,2515,2515,2515,2515,0
20241108,163600,889259970,2515,2515,2515,2515,0
20241108,163500,889259970,2515,2515,2515,2515,0
20241108,163400,889259970,2515,2515,2515,2515,0
20241108,163300,889259970,2515,2515,2515,2515,0
20241108,163200,889259970,2515,2515,2515,2515,0
20241108,163100,889259970,2515,2515,2515,2515,7029
20241108,163000,889259970,2515,2515,2515,2515,0
20241108,162900,889259970,2515,2515,2515,2515,0
20241108,162800,889259970,2515,2515,2515,2515,0
20241108,162700,889259970,2515,2515,2515,2515,0
20241108,162600,889259970,2515,2515,2515,2515,0
20241108,162500,889259970,2515,2515,2515,2515,0
20241108,162400,889259970,2515,2515,2515,2515,0
20241108,162300,889259970,2515,2515,2515,2515,0
20241108,162200,889259970,2515,2515,2515,2515,0
20241108,162100,889259970,2515,2515,2515,2515,0
20241108,162000,889259970,2515,2515,2515,2515,0
20241108,161900,889259970,2515,2515,2515,2515,0
20241108,161800,889259970,2515,2515,2515,2515,0
20241108,161700,889259970,2515,2515,2515,2515,0
20241108,161600,889259970,2515,2515,2515,2515,0
20241108,161500,889259970,2515,2515,2515,2515,0
20241108,161400,889259970,2515,2515,2515,2515,0
20241108,161300,889259970,2515,2515,2515,2515,0
20241108,161200,889259970,2515,2515,2515,2515,0
20241108,161100,889259970,2515,2515,2515,2515,0
20241108,161000,889259970,2515,2515,2515,2515,0
20241108,160900,889259970,2515,2515,2515,2515,0
20241108,160800,889259970,2515,2515,2515,2515,0
20241108,160700,889259970,2515,2515,2515,2515,0
20241108,160600,889259970,2515,2515,2515,2515,0
20241108,160500,889259970,2515,2515,2515,2515,0
20241108,160400,889259970,2515,2515,2515,2515,0
20241108,160300,889259970,2515,2515,2515,2515,0
20241108,160200,889259970,2515,2515,2515,2515,0
20241108,160100,889259970,2515,2515,2515,2515,7029
20241108,160000,889259970,2515,2515,2515,2515,0
20241108,155900,889259970,2515,2515,2515,2515,0
20241108,155800,889259970,2515,2515,2515,2515,0
20241108,155700,889259970,2515,2515,2515,2515,0
20241108,155600,889259970,2515,2515,2515,2515,0
20241108,155500,889259970,2515,2515,2515,2515,0
20241108,155400,889259970,2515,2515,2515,2515,0
20241108,155300,889259970,2515,2515,2515,2515,0
20241108,155200,889259970,2515,2515,2515,2515,0
20241108,155100,889259970,2515,2515,2515,2515,0
20241108,155000,889259970,2515,2515,2515,2515,0
20241108,154900,889259970,2515,2515,2515,2515,0
20241108,154800,889259970,2515,2515,2515,2515,0
20241108,154700,889259970,2515,2515,2515,2515,0
20241108,154600,889259970,2515,2515,2515,2515,0
20241108,154500,889259970,2515,2515,2515,2515,0
20241108,154400,889259970,2515,2515,2515,2515,0
20241108,154300,889259970,2515,2515,2515,2515,0
20241108,154200,889259970,2515,2515,2515,2515,0
20241108,154100,889259970,2515,2515,2515,2515,0
20241108,154000,889259970,2515,2515,2515,2515,0
20241108,153900,889259970,2515,2515,2515,2515,0
20241108,153800,889259970,2515,2515,2515,2515,0
20241108,153700,889259970,2515,2515,2515,2515,0
20241108,153600,889259970,2515,2515,2515,2515,0
20241108,153500,889259970,2515,2515,2515,2515,0
20241108,153400,889259970,2515,2515,2515,2515,0
20241108,153300,889259970,2515,2515,2515,2515,0
20241108,153200,889259970,2515,2515,2515,2515,0
20241108,153100,889259970,2515,2515,2515,2515,7029
20241108,153000,889259970,2515,2515,2515,2515,7029
20241108,152900,871582035,2525,2525,2525,2525,0
20241108,152800,871582035,2525,2525,2525,2525,0
20241108,152700,871582035,2525,2525,2525,2525,0
20241108,152600,871582035,2525,2525,2525,2525,0
20241108,152500,871582035,2525,2525,2525,2525,0
20241108,152400,871582035,2525,2525,2525,2525,0
20241108,152300,871582035,2525,2525,2525,2525,0
20241108,152200,871582035,2525,2525,2525,2525,0
20241108,152100,871582035,2525,2525,2525,2525,0
20241108,152000,871582035,2525,2525,2525,2525,0
20241108,151900,871582035,2525,2485,2525,2470,7294
20241108,151800,853425450,2495,2495,2495,2495,4
20241108,151700,853415470,2485,2485,2485,2485,0
20241108,151600,853415470,2485,2485,2485,2485,4
20241108,151500,853405530,2495,2495,2495,2495,0
20241108,151400,853405530,2495,2495,2495,2495,1
20241108,151300,853403035,2495,2495,2495,2495,70
20241108,151200,853228385,2495,2490,2495,2490,15
20241108,151100,853190980,2495,2495,2495,2495,0
20241108,151000,853190980,2495,2495,2495,2495,1
20241108,150900,853188485,2495,2485,2495,2485,692
20241108,150800,851468745,2490,2495,2495,2490,33
20241108,150700,851386520,2490,2490,2490,2490,112
20241108,150600,851107640,2495,2495,2495,2495,0
20241108,150500,851107640,2495,2495,2495,2495,0
20241108,150400,851107640,2495,2495,2495,2495,0
20241108,150300,851107640,2495,2495,2495,2495,0
20241108,150200,851107640,2495,2495,2495,2495,0
20241108,150100,851107640,2495,2490,2495,2490,170
20241108,150000,850684280,2495,2490,2495,2490,18
20241108,145900,850639395,2495,2495,2495,2495,0
20241108,145800,850639395,2495,2495,2495,2495,0
20241108,145700,850639395,2495,2495,2495,2495,13
20241108,145600,850606960,2495,2490,2495,2490,112
20241108,145500,850328020,2500,2500,2500,2500,0
20241108,145400,850328020,2500,2500,2500,2500,111
20241108,145300,850050520,2500,2490,2500,2480,12402
20241108,145200,819111800,2500,2500,2500,2500,0
20241108,145100,819111800,2500,2500,2500,2500,12
20241108,145000,819081800,2495,2500,2500,2495,13
20241108,144900,819049305,2500,2500,2500,2500,32
20241108,144800,818969305,2490,2490,2500,2490,99
20241108,144700,818722265,2500,2495,2500,2490,23
20241108,144600,818664870,2500,2500,2500,2500,1
20241108,144500,818662370,2500,2500,2500,2500,25
20241108,144400,818599870,2490,2490,2490,2490,5
20241108,144300,818587420,2500,2500,2500,2500,0
20241108,144200,818587420,2500,2500,2500,2500,111
20241108,144100,818309920,2500,2500,2500,2500,0
20241108,144000,818309920,2500,2495,2500,2495,111
20241108,143900,818032425,2490,2495,2495,2490,1135
20241108,143800,815206035,2495,2495,2495,2495,1187
20241108,143700,812244470,2500,2510,2510,2500,742
20241108,143600,810386810,2510,2500,2510,2495,4381
20241108,143500,799422305,2515,2490,2540,2455,16422
20241108,143400,758394225,2485,2500,2505,2475,2346
20241108,143300,752544785,2500,2460,2510,2455,38909
20241108,143200,655504285,2465,2445,2465,2445,2063
20241108,143100,650432890,2455,2455,2455,2455,10
20241108,143000,650408340,2455,2455,2455,2455,35
20241108,142900,650322415,2445,2440,2460,2435,2397
20241108,142800,644470785,2445,2445,2450,2445,2908
20241108,142700,637355150,2450,2450,2450,2445,1888
20241108,142600,632729560,2455,2445,2460,2440,7440
20241108,142500,614515925,2435,2465,2515,2410,112242
20241108,142400,340263150,2465,2465,2465,2465,1
20241108,142300,340260685,2460,2470,2470,2455,562
20241108,142200,338873285,2470,2490,2490,2450,45168
20241108,142100,227974660,2495,2500,2500,2480,6652
20241108,142000,211414060,2505,2475,2540,2445,44223
20241108,141900,102050845,2490,2490,2490,2490,0
20241108,141800,102050845,2490,2475,2490,2475,63
20241108,141700,101894905,2475,2475,2475,2475,4000
20241108,141600,91994905,2485,2485,2485,2485,0
20241108,141500,91994905,2485,2485,2485,2485,0
20241108,141400,91994905,2485,2485,2485,2485,0
20241108,141300,91994905,2485,2485,2485,2485,0
20241108,141200,91994905,2485,2485,2485,2485,0
20241108,141100,91994905,2485,2485,2485,2485,2
20241108,141000,91989935,2480,2480,2480,2480,11
20241108,140900,91962655,2490,2490,2490,2490,0
20241108,140800,91962655,2490,2490,2490,2490,0
20241108,140700,91962655,2490,2490,2490,2490,0
20241108,140600,91962655,2490,2490,2490,2490,10
20241108,140500,91937755,2490,2490,2490,2490,0
20241108,140400,91937755,2490,2490,2490,2490,8
20241108,140300,91917835,2490,2490,2490,2490,0
20241108,140200,91917835,2490,2490,2490,2490,0
20241108,140100,91917835,2490,2485,2490,2485,3
20241108,140000,91910375,2480,2480,2480,2480,1
20241108,135900,91907895,2490,2490,2490,2490,0
20241108,135800,91907895,2490,2490,2490,2490,0
20241108,135700,91907895,2490,2490,2490,2490,0
20241108,135600,91907895,2490,2490,2490,2490,0
20241108,135500,91907895,2490,2490,2490,2490,0
20241108,135400,91907895,2490,2485,2490,2485,2
20241108,135300,91902920,2480,2480,2480,2480,285
20241108,135200,91196120,2490,2490,2490,2490,0
20241108,135100,91196120,2490,2490,2490,2490,0
20241108,135000,91196120,2490,2490,2490,2490,0
20241108,134900,91196120,2490,2490,2490,2490,3
20241108,134800,91188650,2490,2485,2490,2485,2
20241108,134700,91183675,2480,2480,2480,2480,0
20241108,134600,91183675,2480,2480,2480,2480,0
20241108,134500,91183675,2480,2480,2480,2480,0
20241108,134400,91183675,2480,2480,2480,2480,0
20241108,134300,91183675,2480,2480,2480,2480,165
20241108,134200,90774475,2490,2490,2490,2490,0
20241108,134100,90774475,2490,2490,2490,2490,0
20241108,134000,90774475,2490,2490,2490,2490,49
20241108,133900,90652465,2490,2490,2490,2490,89
20241108,133800,90430855,2490,2490,2490,2490,1
20241108,133700,90428365,2480,2490,2490,2480,353
20241108,133600,89552895,2490,2490,2490,2490,0
20241108,133500,89552895,2490,2490,2490,2490,0
20241108,133400,89552895,2490,2490,2490,2490,0
20241108,133300,89552895,2490,2490,2490,2490,0
20241108,133200,89552895,2490,2490,2490,2490,0
20241108,133100,89552895,2490,2490,2490,2490,0
20241108,133000,89552895,2490,2490,2490,2490,32
20241108,132900,89473215,2490,2490,2490,2490,0
20241108,132800,89473215,2490,2490,2490,2490,0
20241108,132700,89473215,2490,2490,2490,2490,0
20241108,132600,89473215,2490,2490,2490,2490,0
20241108,132500,89473215,2490,2490,2490,2490,0
20241108,132400,89473215,2490,2490,2490,2490,0
20241108,132300,89473215,2490,2490,2490,2490,0
20241108,132200,89473215,2490,2490,2490,2490,0
20241108,132100,89473215,2490,2490,2490,2490,0
20241108,132000,89473215,2490,2490,2490,2490,1
20241108,131900,89470725,2490,2490,2490,2490,0
20241108,131800,89470725,2490,2490,2490,2490,0
20241108,131700,89470725,2490,2490,2490,2490,0
20241108,131600,89470725,2490,2490,2490,2490,0
20241108,131500,89470725,2490,2480,2490,2480,307
20241108,131400,88709325,2490,2490,2490,2490,0
20241108,131300,88709325,2490,2490,2490,2490,0
20241108,131200,88709325,2490,2490,2490,2490,56
20241108,131100,88569885,2490,2490,2490,2490,0
20241108,131000,88569885,2490,2490,2490,2490,0
20241108,130900,88569885,2490,2490,2490,2490,0
20241108,130800,88569885,2490,2490,2490,2490,0
20241108,130700,88569885,2490,2490,2490,2490,3
20241108,130600,88562415,2480,2480,2480,2480,0
20241108,130500,88562415,2480,2480,2480,2480,0
20241108,130400,88562415,2480,2480,2480,2480,294
20241108,130300,87833295,2485,2485,2485,2485,556
20241108,130200,86451635,2490,2490,2490,2490,0
20241108,130100,86451635,2490,2490,2490,2490,0
20241108,130000,86451635,2490,2490,2490,2490,0
20241108,125900,86451635,2490,2490,2490,2490,3
20241108,125800,86444165,2490,2490,2490,2490,40
20241108,125700,86344565,2485,2485,2485,2485,0
20241108,125600,86344565,2485,2485,2485,2485,0
20241108,125500,86344565,2485,2485,2485,2485,0
20241108,125400,86344565,2485,2490,2490,2485,263
20241108,125300,85690960,2485,2485,2485,2485,0
20241108,125200,85690960,2485,2485,2485,2485,0
20241108,125100,85690960,2485,2490,2490,2485,233
20241108,125000,85110960,2490,2490,2490,2490,1183
20241108,124900,82165290,2490,2490,2490,2490,111
20241108,124800,81888900,2485,2485,2485,2485,0
20241108,124700,81888900,2485,2485,2485,2485,168
20241108,124600,81471420,2490,2490,2490,2490,0
20241108,124500,81471420,2490,2490,2490,2490,0
20241108,124400,81471420,2490,2490,2490,2490,0
20241108,124300,81471420,2490,2490,2490,2490,0
20241108,124200,81471420,2490,2490,2490,2490,11
20241108,124100,81444030,2490,2490,2490,2490,0
20241108,124000,81444030,2490,2490,2490,2490,0
20241108,123900,81444030,2490,2490,2490,2490,200
20241108,123800,80946030,2495,2495,2495,2495,0
20241108,123700,80946030,2495,2495,2495,2495,0
20241108,123600,80946030,2495,2490,2495,2490,28
20241108,123500,80876200,2490,2490,2490,2490,165
20241108,123400,80465350,2490,2490,2490,2490,10
20241108,123300,80440450,2490,2490,2490,2490,0
20241108,123200,80440450,2490,2490,2490,2490,0
20241108,123100,80440450,2490,2490,2490,2490,1
20241108,123000,80437960,2480,2485,2485,2480,100
20241108,122900,80189955,2480,2480,2480,2480,0
20241108,122800,80189955,2480,2480,2480,2480,0
20241108,122700,80189955,2480,2485,2485,2480,209
20241108,122600,79671560,2490,2490,2490,2490,33
20241108,122500,79589390,2490,2490,2490,2490,157
20241108,122400,79198460,2485,2485,2485,2485,0
20241108,122300,79198460,2485,2485,2485,2485,0
20241108,122200,79198460,2485,2485,2485,2485,0
20241108,122100,79198460,2485,2485,2485,2485,0
20241108,122000,79198460,2485,2485,2485,2485,0
20241108,121900,79198460,2485,2485,2485,2485,181
20241108,121800,78748675,2490,2490,2490,2490,0
20241108,121700,78748675,2490,2490,2490,2490,0
20241108,121600,78748675,2490,2490,2490,2490,0
20241108,121500,78748675,2490,2490,2490,2490,0
20241108,121400,78748675,2490,2490,2490,2490,0
20241108,121300,78748675,2490,2490,2490,2490,0
20241108,121200,78748675,2490,2490,2490,2490,0
20241108,121100,78748675,2490,2490,2490,2490,0
20241108,121000,78748675,2490,2490,2490,2490,0
20241108,120900,78748675,2490,2490,2490,2490,0
20241108,120800,78748675,2490,2490,2490,2490,0
20241108,120700,78748675,2490,2490,2490,2485,502
20241108,120600,77501020,2485,2485,2485,2485,0
20241108,120500,77501020,2485,2485,2485,2485,0
20241108,120400,77501020,2485,2485,2485,2485,0
20241108,120300,77501020,2485,2485,2485,2485,0
20241108,120200,77501020,2485,2485,2485,2485,0
20241108,120100,77501020,2485,2485,2485,2485,0
20241108,120000,77501020,2485,2485,2485,2485,1
20241108,115900,77498535,2490,2490,2490,2490,0
20241108,115800,77498535,2490,2490,2490,2490,15
20241108,115700,77461185,2490,2490,2490,2490,17
20241108,115600,77418855,2490,2490,2490,2490,255
20241108,115500,76783905,2495,2495,2495,2495,40
20241108,115400,76684105,2500,2500,2500,2500,0
20241108,115300,76684105,2500,2500,2500,2500,0
20241108,115200,76684105,2500,2500,2500,2500,1
20241108,115100,76681605,2500,2500,2500,2500,0
20241108,115000,76681605,2500,2500,2500,2500,0
20241108,114900,76681605,2500,2500,2500,2500,0
20241108,114800,76681605,2500,2500,2500,2500,0
20241108,114700,76681605,2500,2500,2500,2500,0
20241108,114600,76681605,2500,2500,2500,2500,0
20241108,114500,76681605,2500,2500,2500,2500,0
20241108,114400,76681605,2500,2500,2500,2500,0
20241108,114300,76681605,2500,2500,2500,2500,0
20241108,114200,76681605,2500,2500,2500,2500,0
20241108,114100,76681605,2500,2500,2500,2500,0
20241108,114000,76681605,2500,2500,2500,2500,0
20241108,113900,76681605,2500,2500,2500,2500,0
20241108,113800,76681605,2500,2500,2500,2500,0
20241108,113700,76681605,2500,2500,2500,2500,0
20241108,113600,76681605,2500,2500,2500,2500,54
20241108,113500,76546605,2500,2500,2500,2500,2
20241108,113400,76541605,2500,2500,2500,2500,0
20241108,113300,76541605,2500,2500,2500,2500,0
20241108,113200,76541605,2500,2500,2500,2500,0
20241108,113100,76541605,2500,2500,2500,2500,0
20241108,113000,76541605,2500,2500,2500,2500,167
20241108,112900,76124105,2490,2490,2490,2490,375
20241108,112800,75190355,2490,2490,2490,2490,0
20241108,112700,75190355,2490,2490,2490,2490,0
20241108,112600,75190355,2490,2500,2505,2460,12146
20241108,112500,45141955,2505,2505,2505,2505,0
20241108,112400,45141955,2505,2505,2505,2505,0
20241108,112300,45141955,2505,2500,2505,2500,2
20241108,112200,45136950,2505,2500,2505,2500,2
20241108,112100,45131945,2505,2505,2505,2505,0
20241108,112000,45131945,2505,2505,2505,2505,0
20241108,111900,45131945,2505,2505,2505,2505,0
20241108,111800,45131945,2505,2520,2520,2505,68
20241108,111700,44961590,2515,2515,2515,2515,141
20241108,111600,44606975,2510,2510,2510,2510,99
20241108,111500,44358485,2505,2505,2505,2505,33
20241108,111400,44275820,2505,2505,2505,2505,0
20241108,111300,44275820,2505,2505,2505,2505,0
20241108,111200,44275820,2505,2505,2505,2505,0
20241108,111100,44275820,2505,2505,2505,2505,0
20241108,111000,44275820,2505,2505,2505,2505,0
20241108,110900,44275820,2505,2505,2505,2505,67
20241108,110800,44107985,2515,2515,2515,2515,0
20241108,110700,44107985,2515,2515,2515,2515,0
20241108,110600,44107985,2515,2515,2515,2515,0
20241108,110500,44107985,2515,2510,2515,2510,237
20241108,110400,43512425,2515,2515,2515,2515,0
20241108,110300,43512425,2515,2515,2515,2515,0
20241108,110200,43512425,2515,2515,2515,2515,0
20241108,110100,43512425,2515,2515,2515,2515,0
20241108,110000,43512425,2515,2515,2515,2515,100
20241108,105900,43260925,2505,2505,2505,2505,293
20241108,105800,42526960,2505,2505,2505,2505,0
20241108,105700,42526960,2505,2505,2505,2505,205
20241108,105600,42013435,2510,2510,2510,2510,664
20241108,105500,40346795,2515,2515,2515,2515,0
20241108,105400,40346795,2515,2515,2515,2515,4
20241108,105300,40336735,2500,2515,2515,2500,3156
20241108,105200,32439915,2535,2535,2535,2535,4
20241108,105100,32429775,2520,2525,2525,2520,418
20241108,105000,31376345,2540,2540,2540,2540,0
20241108,104900,31376345,2540,2540,2540,2540,0
20241108,104800,31376345,2540,2540,2540,2540,0
20241108,104700,31376345,2540,2540,2540,2540,0
20241108,104600,31376345,2540,2540,2540,2540,8
20241108,104500,31356025,2535,2535,2535,2535,63
20241108,104400,31196320,2525,2525,2525,2525,0
20241108,104300,31196320,2525,2525,2525,2525,0
20241108,104200,31196320,2525,2525,2525,2525,23
20241108,104100,31138245,2535,2530,2535,2530,139
20241108,104000,30786520,2535,2535,2535,2535,50
20241108,103900,30659770,2535,2535,2535,2535,0
20241108,103800,30659770,2535,2535,2535,2535,4
20241108,103700,30649630,2530,2530,2530,2530,21
20241108,103600,30596500,2540,2540,2540,2540,0
20241108,103500,30596500,2540,2540,2540,2540,0
20241108,103400,30596500,2540,2540,2540,2540,0
20241108,103300,30596500,2540,2540,2540,2540,0
20241108,103200,30596500,2540,2540,2540,2540,4
20241108,103100,30586340,2525,2525,2525,2525,1281
20241108,103000,27351815,2540,2540,2540,2540,0
20241108,102900,27351815,2540,2540,2540,2540,0
20241108,102800,27351815,2540,2540,2540,2540,209
20241108,102700,26820955,2540,2535,2540,2530,891
20241108,102600,24566675,2540,2540,2540,2535,222
20241108,102500,24002820,2540,2540,2540,2540,0
20241108,102400,24002820,2540,2540,2540,2540,0
20241108,102300,24002820,2540,2540,2540,2540,0
20241108,102200,24002820,2540,2540,2540,2540,2
20241108,102100,23997740,2540,2540,2540,2540,0
20241108,102000,23997740,2540,2540,2540,2540,0
20241108,101900,23997740,2540,2540,2540,2540,8
20241108,101800,23977420,2540,2540,2540,2540,30
20241108,101700,23901220,2540,2540,2540,2540,0
20241108,101600,23901220,2540,2540,2540,2540,0
20241108,101500,23901220,2540,2540,2540,2540,0
20241108,101400,23901220,2540,2540,2540,2540,0
20241108,101300,23901220,2540,2540,2540,2540,206
20241108,101200,23377980,2540,2540,2540,2540,1
20241108,101100,23375440,2540,2540,2540,2540,20
20241108,101000,23324640,2540,2540,2540,2540,0
20241108,100900,23324640,2540,2540,2540,2540,0
20241108,100800,23324640,2540,2540,2540,2540,124
20241108,100700,23009680,2540,2540,2540,2540,0
20241108,100600,23009680,2540,2540,2540,2540,1
20241108,100500,23007140,2540,2540,2540,2540,0
20241108,100400,23007140,2540,2540,2540,2540,43
20241108,100300,22897920,2540,2540,2540,2540,0
20241108,100200,22897920,2540,2530,2540,2530,114
20241108,100100,22608960,2540,2535,2540,2535,14
20241108,100000,22573450,2540,2540,2540,2540,196
20241108,095900,22075610,2540,2540,2540,2540,0
20241108,095800,22075610,2540,2540,2540,2540,0
20241108,095700,22075610,2540,2540,2540,2540,619
20241108,095600,20503350,2540,2540,2540,2540,0
20241108,095500,20503350,2540,2540,2540,2540,40
20241108,095400,20401750,2540,2540,2540,2540,0
20241108,095300,20401750,2540,2530,2540,2530,249
20241108,095200,19771190,2540,2540,2540,2540,0
20241108,095100,19771190,2540,2540,2540,2540,0
20241108,095000,19771190,2540,2540,2540,2540,0
20241108,094900,19771190,2540,2530,2540,2530,203
20241108,094800,19257570,2540,2535,2540,2535,791
20241108,094700,17248435,2530,2540,2540,2530,5
20241108,094600,17235755,2530,2540,2540,2530,569
20241108,094500,15793840,2540,2540,2540,2540,2
20241108,094400,15788760,2540,2540,2540,2540,24
20241108,094300,15727800,2540,2540,2540,2540,1
20241108,094200,15725260,2540,2540,2540,2540,651
20241108,094100,14071720,2540,2540,2540,2540,0
20241108,094000,14071720,2540,2540,2540,2540,200
20241108,093900,13563720,2540,2540,2540,2540,0
20241108,093800,13563720,2540,2540,2540,2540,0
20241108,093700,13563720,2540,2540,2540,2540,0
20241108,093600,13563720,2540,2540,2540,2540,0
20241108,093500,13563720,2540,2540,2540,2540,0
20241108,093400,13563720,2540,2540,2540,2540,163
20241108,093300,13149700,2540,2540,2540,2540,0
20241108,093200,13149700,2540,2540,2540,2540,0
20241108,093100,13149700,2540,2540,2540,2540,0
20241108,093000,13149700,2540,2540,2540,2540,13
20241108,092900,13116680,2540,2540,2540,2540,3
20241108,092800,13109060,2535,2535,2535,2535,292
20241108,092700,12368840,2530,2530,2530,2530,0
20241108,092600,12368840,2530,2530,2530,2530,4
20241108,092500,12358720,2535,2535,2535,2535,206
20241108,092400,11836510,2530,2530,2530,2530,0
20241108,092300,11836510,2530,2530,2530,2530,0
20241108,092200,11836510,2530,2530,2530,2530,0
20241108,092100,11836510,2530,2530,2530,2530,666
20241108,092000,10151530,2535,2530,2535,2530,303
20241108,091900,9384925,2540,2540,2540,2540,1
20241108,091800,9382385,2540,2535,2540,2530,1009
20241108,091700,6825055,2535,2535,2535,2535,10
20241108,091600,6799705,2535,2535,2535,2535,0
20241108,091500,6799705,2535,2530,2535,2530,103
20241108,091400,6539100,2535,2535,2535,2535,0
20241108,091300,6539100,2535,2535,2535,2535,0
20241108,091200,6539100,2535,2535,2535,2535,0
20241108,091100,6539100,2535,2535,2535,2535,190
20241108,091000,6057450,2540,2540,2540,2540,0
20241108,090900,6057450,2540,2540,2540,2540,233
20241108,090800,5465630,2540,2525,2540,2525,239
20241108,090700,4861165,2525,2520,2525,2520,52
20241108,090600,4730115,2520,2520,2520,2520,0
20241108,090500,4730115,2520,2520,2520,2520,150
20241108,090400,4352115,2525,2510,2525,2510,104
20241108,090300,4091015,2525,2525,2525,2525,1
20241108,090200,4088490,2520,2520,2520,2520,71
20241108,090100,3909570,2520,2520,2520,2520,9
20241108,090000,3886890,2515,2495,2515,2495,1552