stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,194100,258191875,2105,2105,2105,2105,730
20241104,194000,258191875,2105,2105,2105,2105,0
20241104,193900,258191875,2105,2105,2105,2105,0
20241104,193800,258191875,2105,2105,2105,2105,0
20241104,193700,258191875,2105,2105,2105,2105,0
20241104,193600,258191875,2105,2105,2105,2105,0
20241104,193500,258191875,2105,2105,2105,2105,0
20241104,193400,258191875,2105,2105,2105,2105,0
20241104,193300,258191875,2105,2105,2105,2105,0
20241104,193200,258191875,2105,2105,2105,2105,0
20241104,193100,258191875,2105,2105,2105,2105,0
20241104,193000,258191875,2105,2105,2105,2105,0
20241104,192900,258191875,2105,2105,2105,2105,0
20241104,192800,258191875,2105,2105,2105,2105,0
20241104,192700,258191875,2105,2105,2105,2105,0
20241104,192600,258191875,2105,2105,2105,2105,0
20241104,192500,258191875,2105,2105,2105,2105,0
20241104,192400,258191875,2105,2105,2105,2105,0
20241104,192300,258191875,2105,2105,2105,2105,0
20241104,192200,258191875,2105,2105,2105,2105,0
20241104,192100,258191875,2105,2105,2105,2105,0
20241104,192000,258191875,2105,2105,2105,2105,0
20241104,191900,258191875,2105,2105,2105,2105,0
20241104,191800,258191875,2105,2105,2105,2105,0
20241104,191700,258191875,2105,2105,2105,2105,0
20241104,191600,258191875,2105,2105,2105,2105,0
20241104,191500,258191875,2105,2105,2105,2105,0
20241104,191400,258191875,2105,2105,2105,2105,0
20241104,191300,258191875,2105,2105,2105,2105,0
20241104,191200,258191875,2105,2105,2105,2105,0
20241104,191100,258191875,2105,2105,2105,2105,730
20241104,191000,258191875,2105,2105,2105,2105,0
20241104,190900,258191875,2105,2105,2105,2105,0
20241104,190800,258191875,2105,2105,2105,2105,0
20241104,190700,258191875,2105,2105,2105,2105,0
20241104,190600,258191875,2105,2105,2105,2105,0
20241104,190500,258191875,2105,2105,2105,2105,0
20241104,190400,258191875,2105,2105,2105,2105,0
20241104,190300,258191875,2105,2105,2105,2105,0
20241104,190200,258191875,2105,2105,2105,2105,0
20241104,190100,258191875,2105,2105,2105,2105,0
20241104,190000,258191875,2105,2105,2105,2105,0
20241104,185900,258191875,2105,2105,2105,2105,0
20241104,185800,258191875,2105,2105,2105,2105,0
20241104,185700,258191875,2105,2105,2105,2105,0
20241104,185600,258191875,2105,2105,2105,2105,0
20241104,185500,258191875,2105,2105,2105,2105,0
20241104,185400,258191875,2105,2105,2105,2105,0
20241104,185300,258191875,2105,2105,2105,2105,0
20241104,185200,258191875,2105,2105,2105,2105,0
20241104,185100,258191875,2105,2105,2105,2105,0
20241104,185000,258191875,2105,2105,2105,2105,0
20241104,184900,258191875,2105,2105,2105,2105,0
20241104,184800,258191875,2105,2105,2105,2105,0
20241104,184700,258191875,2105,2105,2105,2105,0
20241104,184600,258191875,2105,2105,2105,2105,0
20241104,184500,258191875,2105,2105,2105,2105,0
20241104,184400,258191875,2105,2105,2105,2105,0
20241104,184300,258191875,2105,2105,2105,2105,0
20241104,184200,258191875,2105,2105,2105,2105,0
20241104,184100,258191875,2105,2105,2105,2105,730
20241104,184000,258191875,2105,2105,2105,2105,0
20241104,183900,258191875,2105,2105,2105,2105,0
20241104,183800,258191875,2105,2105,2105,2105,0
20241104,183700,258191875,2105,2105,2105,2105,0
20241104,183600,258191875,2105,2105,2105,2105,0
20241104,183500,258191875,2105,2105,2105,2105,0
20241104,183400,258191875,2105,2105,2105,2105,0
20241104,183300,258191875,2105,2105,2105,2105,0
20241104,183200,258191875,2105,2105,2105,2105,0
20241104,183100,258191875,2105,2105,2105,2105,0
20241104,183000,258191875,2105,2105,2105,2105,0
20241104,182900,258191875,2105,2105,2105,2105,0
20241104,182800,258191875,2105,2105,2105,2105,0
20241104,182700,258191875,2105,2105,2105,2105,0
20241104,182600,258191875,2105,2105,2105,2105,0
20241104,182500,258191875,2105,2105,2105,2105,0
20241104,182400,258191875,2105,2105,2105,2105,0
20241104,182300,258191875,2105,2105,2105,2105,0
20241104,182200,258191875,2105,2105,2105,2105,0
20241104,182100,258191875,2105,2105,2105,2105,0
20241104,182000,258191875,2105,2105,2105,2105,0
20241104,181900,258191875,2105,2105,2105,2105,0
20241104,181800,258191875,2105,2105,2105,2105,0
20241104,181700,258191875,2105,2105,2105,2105,0
20241104,181600,258191875,2105,2105,2105,2105,0
20241104,181500,258191875,2105,2105,2105,2105,0
20241104,181400,258191875,2105,2105,2105,2105,0
20241104,181300,258191875,2105,2105,2105,2105,0
20241104,181200,258191875,2105,2105,2105,2105,0
20241104,181100,258191875,2105,2105,2105,2105,730
20241104,181000,258191875,2105,2105,2105,2105,0
20241104,180900,258191875,2105,2105,2105,2105,0
20241104,180800,258191875,2105,2105,2105,2105,0
20241104,180700,258191875,2105,2105,2105,2105,0
20241104,180600,258191875,2105,2105,2105,2105,0
20241104,180500,258191875,2105,2105,2105,2105,0
20241104,180400,258191875,2105,2105,2105,2105,0
20241104,180300,258191875,2105,2105,2105,2105,0
20241104,180200,258191875,2105,2105,2105,2105,0
20241104,180100,258191875,2105,2105,2105,2105,0
20241104,180000,258191875,2105,2105,2105,2105,0
20241104,175900,258191875,2105,2105,2105,2105,0
20241104,175800,258191875,2105,2105,2105,2105,0
20241104,175700,258191875,2105,2105,2105,2105,0
20241104,175600,258191875,2105,2105,2105,2105,0
20241104,175500,258191875,2105,2105,2105,2105,0
20241104,175400,258191875,2105,2105,2105,2105,0
20241104,175300,258191875,2105,2105,2105,2105,0
20241104,175200,258191875,2105,2105,2105,2105,0
20241104,175100,258191875,2105,2105,2105,2105,0
20241104,175000,258191875,2105,2105,2105,2105,0
20241104,174900,258191875,2105,2105,2105,2105,0
20241104,174800,258191875,2105,2105,2105,2105,0
20241104,174700,258191875,2105,2105,2105,2105,0
20241104,174600,258191875,2105,2105,2105,2105,0
20241104,174500,258191875,2105,2105,2105,2105,0
20241104,174400,258191875,2105,2105,2105,2105,0
20241104,174300,258191875,2105,2105,2105,2105,0
20241104,174200,258191875,2105,2105,2105,2105,0
20241104,174100,258191875,2105,2105,2105,2105,730
20241104,174000,258191875,2105,2105,2105,2105,0
20241104,173900,258191875,2105,2105,2105,2105,0
20241104,173800,258191875,2105,2105,2105,2105,0
20241104,173700,258191875,2105,2105,2105,2105,0
20241104,173600,258191875,2105,2105,2105,2105,0
20241104,173500,258191875,2105,2105,2105,2105,0
20241104,173400,258191875,2105,2105,2105,2105,0
20241104,173300,258191875,2105,2105,2105,2105,0
20241104,173200,258191875,2105,2105,2105,2105,0
20241104,173100,258191875,2105,2105,2105,2105,0
20241104,173000,258191875,2105,2105,2105,2105,0
20241104,172900,258191875,2105,2105,2105,2105,0
20241104,172800,258191875,2105,2105,2105,2105,0
20241104,172700,258191875,2105,2105,2105,2105,0
20241104,172600,258191875,2105,2105,2105,2105,0
20241104,172500,258191875,2105,2105,2105,2105,0
20241104,172400,258191875,2105,2105,2105,2105,0
20241104,172300,258191875,2105,2105,2105,2105,0
20241104,172200,258191875,2105,2105,2105,2105,0
20241104,172100,258191875,2105,2105,2105,2105,0
20241104,172000,258191875,2105,2105,2105,2105,0
20241104,171900,258191875,2105,2105,2105,2105,0
20241104,171800,258191875,2105,2105,2105,2105,0
20241104,171700,258191875,2105,2105,2105,2105,0
20241104,171600,258191875,2105,2105,2105,2105,0
20241104,171500,258191875,2105,2105,2105,2105,0
20241104,171400,258191875,2105,2105,2105,2105,0
20241104,171300,258191875,2105,2105,2105,2105,0
20241104,171200,258191875,2105,2105,2105,2105,0
20241104,171100,258191875,2105,2105,2105,2105,730
20241104,171000,258191875,2105,2105,2105,2105,0
20241104,170900,258191875,2105,2105,2105,2105,0
20241104,170800,258191875,2105,2105,2105,2105,0
20241104,170700,258191875,2105,2105,2105,2105,0
20241104,170600,258191875,2105,2105,2105,2105,0
20241104,170500,258191875,2105,2105,2105,2105,0
20241104,170400,258191875,2105,2105,2105,2105,0
20241104,170300,258191875,2105,2105,2105,2105,0
20241104,170200,258191875,2105,2105,2105,2105,0
20241104,170100,258191875,2105,2105,2105,2105,0
20241104,170000,258191875,2105,2105,2105,2105,0
20241104,165900,258191875,2105,2105,2105,2105,0
20241104,165800,258191875,2105,2105,2105,2105,0
20241104,165700,258191875,2105,2105,2105,2105,0
20241104,165600,258191875,2105,2105,2105,2105,0
20241104,165500,258191875,2105,2105,2105,2105,0
20241104,165400,258191875,2105,2105,2105,2105,0
20241104,165300,258191875,2105,2105,2105,2105,0
20241104,165200,258191875,2105,2105,2105,2105,0
20241104,165100,258191875,2105,2105,2105,2105,0
20241104,165000,258191875,2105,2105,2105,2105,0
20241104,164900,258191875,2105,2105,2105,2105,0
20241104,164800,258191875,2105,2105,2105,2105,0
20241104,164700,258191875,2105,2105,2105,2105,0
20241104,164600,258191875,2105,2105,2105,2105,0
20241104,164500,258191875,2105,2105,2105,2105,0
20241104,164400,258191875,2105,2105,2105,2105,0
20241104,164300,258191875,2105,2105,2105,2105,0
20241104,164200,258191875,2105,2105,2105,2105,0
20241104,164100,258191875,2105,2105,2105,2105,730
20241104,164000,258191875,2105,2105,2105,2105,0
20241104,163900,258191875,2105,2105,2105,2105,0
20241104,163800,258191875,2105,2105,2105,2105,0
20241104,163700,258191875,2105,2105,2105,2105,0
20241104,163600,258191875,2105,2105,2105,2105,0
20241104,163500,258191875,2105,2105,2105,2105,0
20241104,163400,258191875,2105,2105,2105,2105,0
20241104,163300,258191875,2105,2105,2105,2105,0
20241104,163200,258191875,2105,2105,2105,2105,0
20241104,163100,258191875,2105,2105,2105,2105,0
20241104,163000,258191875,2105,2105,2105,2105,0
20241104,162900,258191875,2105,2105,2105,2105,0
20241104,162800,258191875,2105,2105,2105,2105,0
20241104,162700,258191875,2105,2105,2105,2105,0
20241104,162600,258191875,2105,2105,2105,2105,0
20241104,162500,258191875,2105,2105,2105,2105,0
20241104,162400,258191875,2105,2105,2105,2105,0
20241104,162300,258191875,2105,2105,2105,2105,0
20241104,162200,258191875,2105,2105,2105,2105,0
20241104,162100,258191875,2105,2105,2105,2105,0
20241104,162000,258191875,2105,2105,2105,2105,0
20241104,161900,258191875,2105,2105,2105,2105,0
20241104,161800,258191875,2105,2105,2105,2105,0
20241104,161700,258191875,2105,2105,2105,2105,0
20241104,161600,258191875,2105,2105,2105,2105,0
20241104,161500,258191875,2105,2105,2105,2105,0
20241104,161400,258191875,2105,2105,2105,2105,0
20241104,161300,258191875,2105,2105,2105,2105,0
20241104,161200,258191875,2105,2105,2105,2105,0
20241104,161100,258191875,2105,2105,2105,2105,730
20241104,161000,258191875,2105,2105,2105,2105,0
20241104,160900,258191875,2105,2105,2105,2105,0
20241104,160800,258191875,2105,2105,2105,2105,0
20241104,160700,258191875,2105,2105,2105,2105,0
20241104,160600,258191875,2105,2105,2105,2105,0
20241104,160500,258191875,2105,2105,2105,2105,0
20241104,160400,258191875,2105,2105,2105,2105,0
20241104,160300,258191875,2105,2105,2105,2105,0
20241104,160200,258191875,2105,2105,2105,2105,0
20241104,160100,258191875,2105,2105,2105,2105,0
20241104,160000,258191875,2105,2105,2105,2105,0
20241104,155900,258191875,2105,2105,2105,2105,0
20241104,155800,258191875,2105,2105,2105,2105,0
20241104,155700,258191875,2105,2105,2105,2105,0
20241104,155600,258191875,2105,2105,2105,2105,0
20241104,155500,258191875,2105,2105,2105,2105,0
20241104,155400,258191875,2105,2105,2105,2105,0
20241104,155300,258191875,2105,2105,2105,2105,0
20241104,155200,258191875,2105,2105,2105,2105,0
20241104,155100,258191875,2105,2105,2105,2105,0
20241104,155000,258191875,2105,2105,2105,2105,0
20241104,154900,258191875,2105,2105,2105,2105,0
20241104,154800,258191875,2105,2105,2105,2105,0
20241104,154700,258191875,2105,2105,2105,2105,0
20241104,154600,258191875,2105,2105,2105,2105,0
20241104,154500,258191875,2105,2105,2105,2105,0
20241104,154400,258191875,2105,2105,2105,2105,0
20241104,154300,258191875,2105,2105,2105,2105,0
20241104,154200,258191875,2105,2105,2105,2105,0
20241104,154100,258191875,2105,2105,2105,2105,730
20241104,154000,258191875,2105,2105,2105,2105,0
20241104,153900,258191875,2105,2105,2105,2105,0
20241104,153800,258191875,2105,2105,2105,2105,0
20241104,153700,258191875,2105,2105,2105,2105,0
20241104,153600,258191875,2105,2105,2105,2105,0
20241104,153500,258191875,2105,2105,2105,2105,0
20241104,153400,258191875,2105,2105,2105,2105,0
20241104,153300,258191875,2105,2105,2105,2105,0
20241104,153200,258191875,2105,2105,2105,2105,0
20241104,153100,258191875,2105,2105,2105,2105,0
20241104,153000,258191875,2105,2105,2105,2105,730
20241104,152900,256655225,2105,2105,2105,2105,0
20241104,152800,256655225,2105,2105,2105,2105,0
20241104,152700,256655225,2105,2105,2105,2105,0
20241104,152600,256655225,2105,2105,2105,2105,0
20241104,152500,256655225,2105,2105,2105,2105,0
20241104,152400,256655225,2105,2105,2105,2105,0
20241104,152300,256655225,2105,2105,2105,2105,0
20241104,152200,256655225,2105,2105,2105,2105,0
20241104,152100,256655225,2105,2105,2105,2105,0
20241104,152000,256655225,2105,2105,2105,2105,0
20241104,151900,256655225,2105,2105,2105,2105,0
20241104,151800,256655225,2105,2105,2105,2105,0
20241104,151700,256655225,2105,2105,2105,2105,1
20241104,151600,256653120,2100,2100,2100,2100,1977
20241104,151500,252501420,2100,2100,2100,2100,0
20241104,151400,252501420,2100,2100,2100,2100,0
20241104,151300,252501420,2100,2100,2100,2100,0
20241104,151200,252501420,2100,2100,2100,2100,0
20241104,151100,252501420,2100,2100,2100,2100,0
20241104,151000,252501420,2100,2100,2100,2095,751
20241104,150900,250928060,2095,2095,2095,2095,252
20241104,150800,250400120,2095,2095,2095,2095,1000
20241104,150700,248305120,2095,2095,2095,2095,0
20241104,150600,248305120,2095,2095,2095,2095,243
20241104,150500,247796035,2095,2095,2095,2095,1
20241104,150400,247793940,2085,2085,2085,2085,1
20241104,150300,247791855,2095,2090,2095,2090,227
20241104,150200,247317290,2085,2080,2085,2080,924
20241104,150100,245391650,2085,2085,2085,2085,1
20241104,150000,245389565,2085,2085,2085,2085,0
20241104,145900,245389565,2085,2085,2085,2085,0
20241104,145800,245389565,2085,2085,2085,2085,0
20241104,145700,245389565,2085,2085,2085,2085,21
20241104,145600,245345780,2080,2080,2080,2080,126
20241104,145500,245083700,2080,2080,2080,2080,0
20241104,145400,245083700,2080,2080,2080,2080,1
20241104,145300,245081620,2070,2070,2070,2070,40
20241104,145200,244998820,2080,2080,2080,2080,0
20241104,145100,244998820,2080,2080,2080,2080,8
20241104,145000,244982180,2070,2070,2070,2070,1
20241104,144900,244980110,2085,2085,2085,2085,0
20241104,144800,244980110,2085,2085,2085,2085,0
20241104,144700,244980110,2085,2085,2085,2085,0
20241104,144600,244980110,2085,2085,2085,2085,0
20241104,144500,244980110,2085,2085,2085,2085,1
20241104,144400,244978025,2065,2070,2070,2065,160
20241104,144300,244647320,2085,2085,2085,2085,1
20241104,144200,244645235,2085,2085,2085,2085,1
20241104,144100,244643150,2070,2085,2085,2070,12
20241104,144000,244618295,2080,2100,2100,2080,314
20241104,143900,243963015,2080,2080,2080,2080,215
20241104,143800,243515815,2080,2080,2080,2080,45
20241104,143700,243422215,2080,2080,2080,2080,0
20241104,143600,243422215,2080,2075,2080,2075,53
20241104,143500,243312000,2080,2080,2080,2080,0
20241104,143400,243312000,2080,2080,2080,2080,199
20241104,143300,242898080,2075,2075,2075,2075,515
20241104,143200,241829455,2075,2075,2075,2075,0
20241104,143100,241829455,2075,2075,2075,2075,0
20241104,143000,241829455,2075,2075,2075,2075,0
20241104,142900,241829455,2075,2075,2075,2075,10
20241104,142800,241808705,2075,2075,2075,2075,0
20241104,142700,241808705,2075,2070,2075,2065,989
20241104,142600,239761815,2065,2065,2065,2065,156
20241104,142500,239439675,2065,2065,2065,2065,154
20241104,142400,239121665,2070,2070,2070,2070,0
20241104,142300,239121665,2070,2070,2070,2070,0
20241104,142200,239121665,2070,2070,2070,2070,0
20241104,142100,239121665,2070,2070,2070,2070,1
20241104,142000,239119595,2065,2065,2065,2065,3
20241104,141900,239113400,2070,2070,2070,2070,50
20241104,141800,239009900,2070,2070,2070,2070,200
20241104,141700,238595900,2070,2070,2070,2070,2
20241104,141600,238591760,2070,2070,2070,2070,1
20241104,141500,238589690,2070,2065,2070,2065,1003
20241104,141400,236518490,2065,2065,2065,2065,1
20241104,141300,236516425,2070,2065,2070,2065,2
20241104,141200,236512290,2060,2060,2060,2060,290
20241104,141100,235914890,2055,2055,2055,2055,102
20241104,141000,235705280,2055,2055,2055,2055,6
20241104,140900,235692950,2045,2045,2045,2045,192
20241104,140800,235300310,2050,2050,2050,2050,0
20241104,140700,235300310,2050,2055,2055,2050,8
20241104,140600,235283905,2050,2050,2050,2050,23
20241104,140500,235236755,2050,2050,2050,2050,17
20241104,140400,235201905,2050,2050,2050,2050,0
20241104,140300,235201905,2050,2050,2050,2050,0
20241104,140200,235201905,2050,2050,2050,2050,0
20241104,140100,235201905,2050,2050,2050,2050,1
20241104,140000,235199855,2050,2050,2050,2050,30
20241104,135900,235138355,2045,2045,2045,2045,0
20241104,135800,235138355,2045,2045,2045,2045,1821
20241104,135700,231414410,2040,2040,2040,2040,13
20241104,135600,231387890,2045,2045,2045,2045,0
20241104,135500,231387890,2045,2045,2045,2045,0
20241104,135400,231387890,2045,2045,2045,2045,0
20241104,135300,231387890,2045,2045,2045,2045,0
20241104,135200,231387890,2045,2045,2045,2045,0
20241104,135100,231387890,2045,2040,2045,2040,312
20241104,135000,230751405,2035,2035,2035,2035,238
20241104,134900,230267075,2035,2035,2035,2035,0
20241104,134800,230267075,2035,2025,2035,2025,347
20241104,134700,229561050,2040,2040,2040,2040,1
20241104,134600,229559010,2030,2030,2030,2030,88
20241104,134500,229380370,2010,2010,2010,2010,0
20241104,134400,229380370,2010,2010,2010,2010,72
20241104,134300,229235650,2010,2030,2030,2010,5201
20241104,134200,218761590,2035,2035,2035,2035,928
20241104,134100,216873110,2035,2035,2035,2035,0
20241104,134000,216873110,2035,2035,2035,2035,0
20241104,133900,216873110,2035,2050,2050,2020,5520
20241104,133800,205699055,2055,2055,2055,2055,2
20241104,133700,205694945,2055,2055,2055,2055,0
20241104,133600,205694945,2055,2055,2055,2055,0
20241104,133500,205694945,2055,2055,2055,2055,21
20241104,133400,205651790,2045,2045,2045,2045,35
20241104,133300,205580215,2055,2045,2055,2045,74
20241104,133200,205428285,2060,2060,2060,2060,1
20241104,133100,205426225,2060,2060,2060,2060,0
20241104,133000,205426225,2060,2060,2060,2060,1
20241104,132900,205424165,2060,2060,2060,2060,0
20241104,132800,205424165,2060,2050,2060,2040,4958
20241104,132700,195270565,2045,2045,2045,2045,2
20241104,132600,195266475,2045,2045,2045,2045,5
20241104,132500,195256250,2040,2040,2040,2040,3
20241104,132400,195250130,2045,2045,2045,2045,30
20241104,132300,195188780,2035,2035,2035,2035,96
20241104,132200,194993420,2035,2035,2035,2035,1
20241104,132100,194991385,2020,2045,2045,2015,15825
20241104,132000,162811290,2065,2065,2065,2065,0
20241104,131900,162811290,2065,2065,2065,2065,26
20241104,131800,162757600,2065,2065,2065,2065,1
20241104,131700,162755535,2050,2050,2050,2050,1500
20241104,131600,159680535,2065,2065,2065,2065,0
20241104,131500,159680535,2065,2065,2065,2065,49
20241104,131400,159579350,2050,2050,2050,2050,73
20241104,131300,159429700,2060,2055,2060,2055,51
20241104,131200,159324795,2045,2040,2045,2040,153
20241104,131100,159011960,2030,2055,2055,2030,5477
20241104,131000,147855655,2065,2050,2065,2050,349
20241104,130900,147140190,2050,2050,2050,2050,30
20241104,130800,147078690,2050,2070,2070,2050,3059
20241104,130700,140800660,2080,2080,2080,2080,0
20241104,130600,140800660,2080,2080,2080,2080,0
20241104,130500,140800660,2080,2080,2080,2080,21
20241104,130400,140756980,2080,2080,2080,2080,39
20241104,130300,140675860,2065,2065,2065,2065,0
20241104,130200,140675860,2065,2075,2075,2065,4000
20241104,130100,132401990,2075,2085,2085,2075,3000
20241104,130000,126174760,2085,2090,2090,2085,500
20241104,125900,125132035,2100,2100,2100,2100,0
20241104,125800,125132035,2100,2095,2100,2090,1841
20241104,125700,121284205,2100,2100,2100,2100,1
20241104,125600,121282105,2095,2095,2095,2095,0
20241104,125500,121282105,2095,2095,2095,2095,1
20241104,125400,121280010,2100,2100,2100,2100,0
20241104,125300,121280010,2100,2100,2100,2100,1
20241104,125200,121277910,2095,2095,2095,2095,0
20241104,125100,121277910,2095,2095,2095,2095,20
20241104,125000,121236010,2100,2100,2100,2100,0
20241104,124900,121236010,2100,2100,2100,2100,0
20241104,124800,121236010,2100,2100,2100,2100,300
20241104,124700,120606010,2105,2105,2105,2105,0
20241104,124600,120606010,2105,2105,2105,2105,0
20241104,124500,120606010,2105,2105,2105,2105,710
20241104,124400,119111460,2105,2105,2105,2105,1124
20241104,124300,116745440,2105,2105,2105,2105,0
20241104,124200,116745440,2105,2105,2105,2105,0
20241104,124100,116745440,2105,2105,2105,2105,0
20241104,124000,116745440,2105,2105,2105,2105,0
20241104,123900,116745440,2105,2105,2105,2105,0
20241104,123800,116745440,2105,2105,2105,2105,0
20241104,123700,116745440,2105,2105,2105,2105,0
20241104,123600,116745440,2105,2105,2105,2105,0
20241104,123500,116745440,2105,2105,2105,2105,3
20241104,123400,116739125,2110,2110,2110,2110,0
20241104,123300,116739125,2110,2110,2110,2110,0
20241104,123200,116739125,2110,2110,2110,2110,0
20241104,123100,116739125,2110,2110,2110,2110,0
20241104,123000,116739125,2110,2110,2110,2110,0
20241104,122900,116739125,2110,2110,2110,2110,0
20241104,122800,116739125,2110,2110,2110,2110,0
20241104,122700,116739125,2110,2110,2110,2110,0
20241104,122600,116739125,2110,2110,2110,2110,106
20241104,122500,116515465,2110,2105,2110,2105,170
20241104,122400,116157610,2105,2105,2105,2105,104
20241104,122300,115938690,2110,2110,2110,2110,0
20241104,122200,115938690,2110,2110,2110,2110,0
20241104,122100,115938690,2110,2105,2110,2105,96
20241104,122000,115736605,2105,2110,2110,2105,39
20241104,121900,115654495,2110,2110,2110,2110,0
20241104,121800,115654495,2110,2110,2110,2110,0
20241104,121700,115654495,2110,2110,2110,2110,0
20241104,121600,115654495,2110,2110,2110,2110,0
20241104,121500,115654495,2110,2105,2110,2105,807
20241104,121400,113955755,2110,2105,2110,2100,366
20241104,121300,113185415,2105,2105,2105,2105,31
20241104,121200,113120160,2100,2100,2100,2100,46
20241104,121100,113023560,2090,2090,2090,2090,0
20241104,121000,113023560,2090,2090,2090,2090,32
20241104,120900,112956680,2090,2090,2090,2090,0
20241104,120800,112956680,2090,2095,2095,2090,8000
20241104,120700,96227785,2095,2095,2095,2095,0
20241104,120600,96227785,2095,2095,2095,2095,108
20241104,120500,96001525,2100,2100,2100,2100,392
20241104,120400,95178325,2105,2105,2105,2105,1
20241104,120300,95176220,2100,2100,2100,2100,0
20241104,120200,95176220,2100,2100,2100,2100,50
20241104,120100,95071220,2115,2115,2115,2115,1
20241104,120000,95069105,2105,2115,2115,2105,122
20241104,115900,94811115,2115,2105,2115,2105,315
20241104,115800,94148030,2105,2105,2105,2105,15
20241104,115700,94116455,2115,2115,2115,2115,0
20241104,115600,94116455,2115,2115,2115,2115,1
20241104,115500,94114340,2105,2105,2105,2105,1
20241104,115400,94112235,2115,2115,2115,2115,0
20241104,115300,94112235,2115,2115,2115,2115,0
20241104,115200,94112235,2115,2115,2115,2115,0
20241104,115100,94112235,2115,2115,2115,2115,0
20241104,115000,94112235,2115,2115,2115,2115,0
20241104,114900,94112235,2115,2115,2115,2115,0
20241104,114800,94112235,2115,2115,2115,2115,0
20241104,114700,94112235,2115,2115,2115,2115,0
20241104,114600,94112235,2115,2115,2115,2115,1
20241104,114500,94110120,2105,2105,2105,2105,0
20241104,114400,94110120,2105,2105,2105,2105,100
20241104,114300,93899620,2115,2115,2115,2115,0
20241104,114200,93899620,2115,2115,2115,2115,0
20241104,114100,93899620,2115,2115,2115,2115,0
20241104,114000,93899620,2115,2115,2115,2115,0
20241104,113900,93899620,2115,2115,2115,2115,0
20241104,113800,93899620,2115,2115,2115,2115,0
20241104,113700,93899620,2115,2115,2115,2115,0
20241104,113600,93899620,2115,2115,2115,2115,20
20241104,113500,93857320,2115,2115,2115,2115,0
20241104,113400,93857320,2115,2115,2115,2115,0
20241104,113300,93857320,2115,2115,2115,2115,0
20241104,113200,93857320,2115,2115,2115,2115,51
20241104,113100,93749455,2105,2105,2105,2105,10
20241104,113000,93728405,2115,2115,2115,2115,0
20241104,112900,93728405,2115,2115,2115,2115,0
20241104,112800,93728405,2115,2115,2115,2115,0
20241104,112700,93728405,2115,2115,2115,2115,0
20241104,112600,93728405,2115,2115,2115,2115,0
20241104,112500,93728405,2115,2115,2115,2115,0
20241104,112400,93728405,2115,2115,2115,2115,0
20241104,112300,93728405,2115,2115,2115,2115,0
20241104,112200,93728405,2115,2115,2115,2115,0
20241104,112100,93728405,2115,2115,2115,2115,0
20241104,112000,93728405,2115,2115,2115,2115,0
20241104,111900,93728405,2115,2115,2115,2115,200
20241104,111800,93305405,2115,2110,2115,2110,1085
20241104,111700,91016050,2110,2110,2110,2110,2
20241104,111600,91011830,2110,2110,2110,2105,17
20241104,111500,90976015,2110,2110,2110,2110,0
20241104,111400,90976015,2110,2110,2110,2110,0
20241104,111300,90976015,2110,2110,2110,2110,0
20241104,111200,90976015,2110,2110,2110,2110,0
20241104,111100,90976015,2110,2110,2110,2110,0
20241104,111000,90976015,2110,2110,2110,2110,88
20241104,110900,90790335,2105,2105,2105,2105,0
20241104,110800,90790335,2105,2105,2105,2105,12
20241104,110700,90765075,2100,2100,2100,2100,0
20241104,110600,90765075,2100,2100,2100,2100,656
20241104,110500,89387475,2100,2095,2100,2095,63
20241104,110400,89255190,2100,2100,2100,2100,0
20241104,110300,89255190,2100,2100,2100,2100,20
20241104,110200,89213190,2100,2100,2100,2100,1
20241104,110100,89211090,2095,2100,2100,2095,374
20241104,110000,88425700,2105,2105,2105,2105,30
20241104,105900,88362550,2105,2105,2105,2105,0
20241104,105800,88362550,2105,2105,2105,2105,0
20241104,105700,88362550,2105,2105,2105,2105,0
20241104,105600,88362550,2105,2105,2105,2105,0
20241104,105500,88362550,2105,2105,2105,2105,28
20241104,105400,88303610,2100,2100,2100,2100,257
20241104,105300,87763910,2105,2105,2105,2105,737
20241104,105200,86212525,2110,2110,2110,2110,1
20241104,105100,86210415,2110,2110,2110,2110,0
20241104,105000,86210415,2110,2110,2110,2110,0
20241104,104900,86210415,2110,2110,2110,2110,0
20241104,104800,86210415,2110,2110,2110,2110,0
20241104,104700,86210415,2110,2110,2110,2110,1
20241104,104600,86208305,2105,2105,2105,2105,0
20241104,104500,86208305,2105,2105,2105,2105,0
20241104,104400,86208305,2105,2105,2105,2105,0
20241104,104300,86208305,2105,2105,2105,2105,0
20241104,104200,86208305,2105,2105,2105,2105,0
20241104,104100,86208305,2105,2105,2105,2105,0
20241104,104000,86208305,2105,2105,2105,2105,0
20241104,103900,86208305,2105,2110,2110,2105,142
20241104,103800,85908920,2105,2105,2105,2105,0
20241104,103700,85908920,2105,2105,2105,2105,1
20241104,103600,85906815,2110,2110,2110,2110,0
20241104,103500,85906815,2110,2115,2115,2110,16
20241104,103400,85873050,2115,2115,2115,2115,0
20241104,103300,85873050,2115,2115,2115,2115,0
20241104,103200,85873050,2115,2115,2115,2115,0
20241104,103100,85873050,2115,2110,2115,2110,500
20241104,103000,84815625,2100,2100,2100,2100,1
20241104,102900,84813525,2105,2105,2105,2105,10
20241104,102800,84792475,2100,2100,2100,2100,21
20241104,102700,84748375,2100,2100,2100,2100,20
20241104,102600,84706375,2105,2105,2105,2105,0
20241104,102500,84706375,2105,2105,2105,2105,289
20241104,102400,84098030,2105,2105,2105,2105,0
20241104,102300,84098030,2105,2105,2105,2105,2
20241104,102200,84093820,2105,2105,2105,2105,0
20241104,102100,84093820,2105,2105,2105,2105,0
20241104,102000,84093820,2105,2105,2105,2105,248
20241104,101900,83571780,2105,2105,2105,2105,148
20241104,101800,83260240,2105,2105,2105,2105,0
20241104,101700,83260240,2105,2105,2105,2105,166
20241104,101600,82910810,2105,2105,2105,2105,0
20241104,101500,82910810,2105,2105,2105,2105,50
20241104,101400,82805560,2105,2105,2105,2105,35
20241104,101300,82731885,2115,2115,2115,2115,0
20241104,101200,82731885,2115,2115,2115,2115,77
20241104,101100,82569030,2115,2115,2115,2115,0
20241104,101000,82569030,2115,2110,2115,2110,36
20241104,100900,82492930,2110,2110,2110,2110,2
20241104,100800,82488710,2115,2115,2115,2115,0
20241104,100700,82488710,2115,2115,2115,2115,4
20241104,100600,82480250,2120,2120,2120,2120,0
20241104,100500,82480250,2120,2120,2120,2120,0
20241104,100400,82480250,2120,2125,2125,2120,24
20241104,100300,82429360,2125,2120,2125,2120,6
20241104,100200,82416625,2125,2125,2125,2125,0
20241104,100100,82416625,2125,2125,2125,2125,15
20241104,100000,82384750,2105,2105,2105,2105,0
20241104,095900,82384750,2105,2105,2105,2105,0
20241104,095800,82384750,2105,2105,2105,2105,0
20241104,095700,82384750,2105,2105,2105,2105,0
20241104,095600,82384750,2105,2105,2105,2105,0
20241104,095500,82384750,2105,2105,2105,2105,101
20241104,095400,82172145,2130,2130,2130,2130,2000
20241104,095300,77912145,2105,2105,2105,2105,0
20241104,095200,77912145,2105,2105,2105,2105,60
20241104,095100,77785845,2115,2115,2115,2115,0
20241104,095000,77785845,2115,2120,2120,2115,51
20241104,094900,77677730,2135,2135,2135,2135,1
20241104,094800,77675595,2120,2135,2135,2120,1244
20241104,094700,75038300,2120,2115,2120,2115,648
20241104,094600,73667270,2115,2110,2115,2110,203
20241104,094500,73237935,2110,2105,2110,2105,580
20241104,094400,72017015,2100,2100,2100,2100,0
20241104,094300,72017015,2100,2100,2100,2100,119
20241104,094200,71767115,2100,2100,2100,2100,0
20241104,094100,71767115,2100,2090,2100,2090,6
20241104,094000,71754565,2090,2090,2090,2090,7482
20241104,093900,56117185,2090,2095,2095,2090,1006
20241104,093800,54011490,2100,2100,2100,2100,754
20241104,093700,52428090,2105,2105,2105,2105,0
20241104,093600,52428090,2105,2105,2105,2105,52
20241104,093500,52318630,2115,2115,2115,2115,0
20241104,093400,52318630,2115,2115,2115,2115,0
20241104,093300,52318630,2115,2115,2115,2115,0
20241104,093200,52318630,2115,2115,2115,2115,0
20241104,093100,52318630,2115,2115,2115,2115,21
20241104,093000,52274215,2115,2110,2115,2110,150
20241104,092900,51956985,2115,2115,2115,2115,0
20241104,092800,51956985,2115,2115,2115,2115,1
20241104,092700,51954870,2100,2100,2115,2100,184
20241104,092600,51566420,2100,2100,2100,2100,0
20241104,092500,51566420,2100,2100,2100,2100,588
20241104,092400,50331620,2100,2105,2105,2100,590
20241104,092300,49092170,2100,2100,2100,2100,1598
20241104,092200,45736370,2100,2100,2100,2100,32
20241104,092100,45669170,2100,2100,2100,2100,1
20241104,092000,45667070,2105,2105,2105,2105,47
20241104,091900,45568135,2110,2110,2110,2110,132
20241104,091800,45289615,2110,2110,2110,2110,0
20241104,091700,45289615,2110,2110,2110,2110,123
20241104,091600,45030085,2115,2115,2115,2115,2041
20241104,091500,40713370,2115,2115,2115,2115,0
20241104,091400,40713370,2115,2115,2115,2115,5
20241104,091300,40702795,2115,2120,2120,2115,6
20241104,091200,40690095,2120,2120,2120,2120,500
20241104,091100,39630095,2125,2125,2125,2125,100
20241104,091000,39417595,2150,2150,2150,2150,0
20241104,090900,39417595,2150,2155,2155,2125,1245
20241104,090800,36735895,2155,2115,2155,2115,501
20241104,090700,35676240,2110,2075,2110,2075,1413
20241104,090600,32706545,2075,2075,2085,2070,1056
20241104,090500,30512860,2070,2070,2100,1958,9782
20241104,090400,10722510,2070,2100,2100,2070,1360
20241104,090300,7903825,2075,2075,2075,2075,17
20241104,090200,7868550,2075,2085,2100,2070,1394
20241104,090100,4976085,2095,2100,2100,2095,1821
20241104,090000,1152895,2100,2095,2100,2095,455