stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,194100,145425030,2070,2070,2070,2070,212
20241105,194000,145425030,2070,2070,2070,2070,0
20241105,193900,145425030,2070,2070,2070,2070,0
20241105,193800,145425030,2070,2070,2070,2070,0
20241105,193700,145425030,2070,2070,2070,2070,0
20241105,193600,145425030,2070,2070,2070,2070,0
20241105,193500,145425030,2070,2070,2070,2070,0
20241105,193400,145425030,2070,2070,2070,2070,0
20241105,193300,145425030,2070,2070,2070,2070,0
20241105,193200,145425030,2070,2070,2070,2070,0
20241105,193100,145425030,2070,2070,2070,2070,0
20241105,193000,145425030,2070,2070,2070,2070,0
20241105,192900,145425030,2070,2070,2070,2070,0
20241105,192800,145425030,2070,2070,2070,2070,0
20241105,192700,145425030,2070,2070,2070,2070,0
20241105,192600,145425030,2070,2070,2070,2070,0
20241105,192500,145425030,2070,2070,2070,2070,0
20241105,192400,145425030,2070,2070,2070,2070,0
20241105,192300,145425030,2070,2070,2070,2070,0
20241105,192200,145425030,2070,2070,2070,2070,0
20241105,192100,145425030,2070,2070,2070,2070,0
20241105,192000,145425030,2070,2070,2070,2070,0
20241105,191900,145425030,2070,2070,2070,2070,0
20241105,191800,145425030,2070,2070,2070,2070,0
20241105,191700,145425030,2070,2070,2070,2070,0
20241105,191600,145425030,2070,2070,2070,2070,0
20241105,191500,145425030,2070,2070,2070,2070,0
20241105,191400,145425030,2070,2070,2070,2070,0
20241105,191300,145425030,2070,2070,2070,2070,0
20241105,191200,145425030,2070,2070,2070,2070,0
20241105,191100,145425030,2070,2070,2070,2070,212
20241105,191000,145425030,2070,2070,2070,2070,0
20241105,190900,145425030,2070,2070,2070,2070,0
20241105,190800,145425030,2070,2070,2070,2070,0
20241105,190700,145425030,2070,2070,2070,2070,0
20241105,190600,145425030,2070,2070,2070,2070,0
20241105,190500,145425030,2070,2070,2070,2070,0
20241105,190400,145425030,2070,2070,2070,2070,0
20241105,190300,145425030,2070,2070,2070,2070,0
20241105,190200,145425030,2070,2070,2070,2070,0
20241105,190100,145425030,2070,2070,2070,2070,0
20241105,190000,145425030,2070,2070,2070,2070,0
20241105,185900,145425030,2070,2070,2070,2070,0
20241105,185800,145425030,2070,2070,2070,2070,0
20241105,185700,145425030,2070,2070,2070,2070,0
20241105,185600,145425030,2070,2070,2070,2070,0
20241105,185500,145425030,2070,2070,2070,2070,0
20241105,185400,145425030,2070,2070,2070,2070,0
20241105,185300,145425030,2070,2070,2070,2070,0
20241105,185200,145425030,2070,2070,2070,2070,0
20241105,185100,145425030,2070,2070,2070,2070,0
20241105,185000,145425030,2070,2070,2070,2070,0
20241105,184900,145425030,2070,2070,2070,2070,0
20241105,184800,145425030,2070,2070,2070,2070,0
20241105,184700,145425030,2070,2070,2070,2070,0
20241105,184600,145425030,2070,2070,2070,2070,0
20241105,184500,145425030,2070,2070,2070,2070,0
20241105,184400,145425030,2070,2070,2070,2070,0
20241105,184300,145425030,2070,2070,2070,2070,0
20241105,184200,145425030,2070,2070,2070,2070,0
20241105,184100,145425030,2070,2070,2070,2070,212
20241105,184000,145425030,2070,2070,2070,2070,0
20241105,183900,145425030,2070,2070,2070,2070,0
20241105,183800,145425030,2070,2070,2070,2070,0
20241105,183700,145425030,2070,2070,2070,2070,0
20241105,183600,145425030,2070,2070,2070,2070,0
20241105,183500,145425030,2070,2070,2070,2070,0
20241105,183400,145425030,2070,2070,2070,2070,0
20241105,183300,145425030,2070,2070,2070,2070,0
20241105,183200,145425030,2070,2070,2070,2070,0
20241105,183100,145425030,2070,2070,2070,2070,0
20241105,183000,145425030,2070,2070,2070,2070,0
20241105,182900,145425030,2070,2070,2070,2070,0
20241105,182800,145425030,2070,2070,2070,2070,0
20241105,182700,145425030,2070,2070,2070,2070,0
20241105,182600,145425030,2070,2070,2070,2070,0
20241105,182500,145425030,2070,2070,2070,2070,0
20241105,182400,145425030,2070,2070,2070,2070,0
20241105,182300,145425030,2070,2070,2070,2070,0
20241105,182200,145425030,2070,2070,2070,2070,0
20241105,182100,145425030,2070,2070,2070,2070,0
20241105,182000,145425030,2070,2070,2070,2070,0
20241105,181900,145425030,2070,2070,2070,2070,0
20241105,181800,145425030,2070,2070,2070,2070,0
20241105,181700,145425030,2070,2070,2070,2070,0
20241105,181600,145425030,2070,2070,2070,2070,0
20241105,181500,145425030,2070,2070,2070,2070,0
20241105,181400,145425030,2070,2070,2070,2070,0
20241105,181300,145425030,2070,2070,2070,2070,0
20241105,181200,145425030,2070,2070,2070,2070,0
20241105,181100,145425030,2070,2070,2070,2070,212
20241105,181000,145425030,2070,2070,2070,2070,0
20241105,180900,145425030,2070,2070,2070,2070,0
20241105,180800,145425030,2070,2070,2070,2070,0
20241105,180700,145425030,2070,2070,2070,2070,0
20241105,180600,145425030,2070,2070,2070,2070,0
20241105,180500,145425030,2070,2070,2070,2070,0
20241105,180400,145425030,2070,2070,2070,2070,0
20241105,180300,145425030,2070,2070,2070,2070,0
20241105,180200,145425030,2070,2070,2070,2070,0
20241105,180100,145425030,2070,2070,2070,2070,0
20241105,180000,145425030,2070,2070,2070,2070,0
20241105,175900,145425030,2070,2070,2070,2070,0
20241105,175800,145425030,2070,2070,2070,2070,0
20241105,175700,145425030,2070,2070,2070,2070,0
20241105,175600,145425030,2070,2070,2070,2070,0
20241105,175500,145425030,2070,2070,2070,2070,0
20241105,175400,145425030,2070,2070,2070,2070,0
20241105,175300,145425030,2070,2070,2070,2070,0
20241105,175200,145425030,2070,2070,2070,2070,0
20241105,175100,145425030,2070,2070,2070,2070,0
20241105,175000,145425030,2070,2070,2070,2070,0
20241105,174900,145425030,2070,2070,2070,2070,0
20241105,174800,145425030,2070,2070,2070,2070,0
20241105,174700,145425030,2070,2070,2070,2070,0
20241105,174600,145425030,2070,2070,2070,2070,0
20241105,174500,145425030,2070,2070,2070,2070,0
20241105,174400,145425030,2070,2070,2070,2070,0
20241105,174300,145425030,2070,2070,2070,2070,0
20241105,174200,145425030,2070,2070,2070,2070,0
20241105,174100,145425030,2070,2070,2070,2070,212
20241105,174000,145425030,2070,2070,2070,2070,0
20241105,173900,145425030,2070,2070,2070,2070,0
20241105,173800,145425030,2070,2070,2070,2070,0
20241105,173700,145425030,2070,2070,2070,2070,0
20241105,173600,145425030,2070,2070,2070,2070,0
20241105,173500,145425030,2070,2070,2070,2070,0
20241105,173400,145425030,2070,2070,2070,2070,0
20241105,173300,145425030,2070,2070,2070,2070,0
20241105,173200,145425030,2070,2070,2070,2070,0
20241105,173100,145425030,2070,2070,2070,2070,0
20241105,173000,145425030,2070,2070,2070,2070,0
20241105,172900,145425030,2070,2070,2070,2070,0
20241105,172800,145425030,2070,2070,2070,2070,0
20241105,172700,145425030,2070,2070,2070,2070,0
20241105,172600,145425030,2070,2070,2070,2070,0
20241105,172500,145425030,2070,2070,2070,2070,0
20241105,172400,145425030,2070,2070,2070,2070,0
20241105,172300,145425030,2070,2070,2070,2070,0
20241105,172200,145425030,2070,2070,2070,2070,0
20241105,172100,145425030,2070,2070,2070,2070,0
20241105,172000,145425030,2070,2070,2070,2070,0
20241105,171900,145425030,2070,2070,2070,2070,0
20241105,171800,145425030,2070,2070,2070,2070,0
20241105,171700,145425030,2070,2070,2070,2070,0
20241105,171600,145425030,2070,2070,2070,2070,0
20241105,171500,145425030,2070,2070,2070,2070,0
20241105,171400,145425030,2070,2070,2070,2070,0
20241105,171300,145425030,2070,2070,2070,2070,0
20241105,171200,145425030,2070,2070,2070,2070,0
20241105,171100,145425030,2070,2070,2070,2070,212
20241105,171000,145425030,2070,2070,2070,2070,0
20241105,170900,145425030,2070,2070,2070,2070,0
20241105,170800,145425030,2070,2070,2070,2070,0
20241105,170700,145425030,2070,2070,2070,2070,0
20241105,170600,145425030,2070,2070,2070,2070,0
20241105,170500,145425030,2070,2070,2070,2070,0
20241105,170400,145425030,2070,2070,2070,2070,0
20241105,170300,145425030,2070,2070,2070,2070,0
20241105,170200,145425030,2070,2070,2070,2070,0
20241105,170100,145425030,2070,2070,2070,2070,0
20241105,170000,145425030,2070,2070,2070,2070,0
20241105,165900,145425030,2070,2070,2070,2070,0
20241105,165800,145425030,2070,2070,2070,2070,0
20241105,165700,145425030,2070,2070,2070,2070,0
20241105,165600,145425030,2070,2070,2070,2070,0
20241105,165500,145425030,2070,2070,2070,2070,0
20241105,165400,145425030,2070,2070,2070,2070,0
20241105,165300,145425030,2070,2070,2070,2070,0
20241105,165200,145425030,2070,2070,2070,2070,0
20241105,165100,145425030,2070,2070,2070,2070,0
20241105,165000,145425030,2070,2070,2070,2070,0
20241105,164900,145425030,2070,2070,2070,2070,0
20241105,164800,145425030,2070,2070,2070,2070,0
20241105,164700,145425030,2070,2070,2070,2070,0
20241105,164600,145425030,2070,2070,2070,2070,0
20241105,164500,145425030,2070,2070,2070,2070,0
20241105,164400,145425030,2070,2070,2070,2070,0
20241105,164300,145425030,2070,2070,2070,2070,0
20241105,164200,145425030,2070,2070,2070,2070,0
20241105,164100,145425030,2070,2070,2070,2070,212
20241105,164000,145425030,2070,2070,2070,2070,0
20241105,163900,145425030,2070,2070,2070,2070,0
20241105,163800,145425030,2070,2070,2070,2070,0
20241105,163700,145425030,2070,2070,2070,2070,0
20241105,163600,145425030,2070,2070,2070,2070,0
20241105,163500,145425030,2070,2070,2070,2070,0
20241105,163400,145425030,2070,2070,2070,2070,0
20241105,163300,145425030,2070,2070,2070,2070,0
20241105,163200,145425030,2070,2070,2070,2070,0
20241105,163100,145425030,2070,2070,2070,2070,0
20241105,163000,145425030,2070,2070,2070,2070,0
20241105,162900,145425030,2070,2070,2070,2070,0
20241105,162800,145425030,2070,2070,2070,2070,0
20241105,162700,145425030,2070,2070,2070,2070,0
20241105,162600,145425030,2070,2070,2070,2070,0
20241105,162500,145425030,2070,2070,2070,2070,0
20241105,162400,145425030,2070,2070,2070,2070,0
20241105,162300,145425030,2070,2070,2070,2070,0
20241105,162200,145425030,2070,2070,2070,2070,0
20241105,162100,145425030,2070,2070,2070,2070,0
20241105,162000,145425030,2070,2070,2070,2070,0
20241105,161900,145425030,2070,2070,2070,2070,0
20241105,161800,145425030,2070,2070,2070,2070,0
20241105,161700,145425030,2070,2070,2070,2070,0
20241105,161600,145425030,2070,2070,2070,2070,0
20241105,161500,145425030,2070,2070,2070,2070,0
20241105,161400,145425030,2070,2070,2070,2070,0
20241105,161300,145425030,2070,2070,2070,2070,0
20241105,161200,145425030,2070,2070,2070,2070,0
20241105,161100,145425030,2070,2070,2070,2070,212
20241105,161000,145425030,2070,2070,2070,2070,0
20241105,160900,145425030,2070,2070,2070,2070,0
20241105,160800,145425030,2070,2070,2070,2070,0
20241105,160700,145425030,2070,2070,2070,2070,0
20241105,160600,145425030,2070,2070,2070,2070,0
20241105,160500,145425030,2070,2070,2070,2070,0
20241105,160400,145425030,2070,2070,2070,2070,0
20241105,160300,145425030,2070,2070,2070,2070,0
20241105,160200,145425030,2070,2070,2070,2070,0
20241105,160100,145425030,2070,2070,2070,2070,0
20241105,160000,145425030,2070,2070,2070,2070,0
20241105,155900,145425030,2070,2070,2070,2070,0
20241105,155800,145425030,2070,2070,2070,2070,0
20241105,155700,145425030,2070,2070,2070,2070,0
20241105,155600,145425030,2070,2070,2070,2070,0
20241105,155500,145425030,2070,2070,2070,2070,0
20241105,155400,145425030,2070,2070,2070,2070,0
20241105,155300,145425030,2070,2070,2070,2070,0
20241105,155200,145425030,2070,2070,2070,2070,0
20241105,155100,145425030,2070,2070,2070,2070,0
20241105,155000,145425030,2070,2070,2070,2070,0
20241105,154900,145425030,2070,2070,2070,2070,0
20241105,154800,145425030,2070,2070,2070,2070,0
20241105,154700,145425030,2070,2070,2070,2070,0
20241105,154600,145425030,2070,2070,2070,2070,0
20241105,154500,145425030,2070,2070,2070,2070,0
20241105,154400,145425030,2070,2070,2070,2070,0
20241105,154300,145425030,2070,2070,2070,2070,0
20241105,154200,145425030,2070,2070,2070,2070,0
20241105,154100,145425030,2070,2070,2070,2070,212
20241105,154000,145425030,2070,2070,2070,2070,0
20241105,153900,145425030,2070,2070,2070,2070,0
20241105,153800,145425030,2070,2070,2070,2070,0
20241105,153700,145425030,2070,2070,2070,2070,0
20241105,153600,145425030,2070,2070,2070,2070,0
20241105,153500,145425030,2070,2070,2070,2070,0
20241105,153400,145425030,2070,2070,2070,2070,0
20241105,153300,145425030,2070,2070,2070,2070,0
20241105,153200,145425030,2070,2070,2070,2070,0
20241105,153100,145425030,2070,2070,2070,2070,0
20241105,153000,145425030,2070,2070,2070,2070,212
20241105,152900,144986190,2055,2055,2055,2055,0
20241105,152800,144986190,2055,2055,2055,2055,0
20241105,152700,144986190,2055,2055,2055,2055,0
20241105,152600,144986190,2055,2055,2055,2055,0
20241105,152500,144986190,2055,2055,2055,2055,0
20241105,152400,144986190,2055,2055,2055,2055,0
20241105,152300,144986190,2055,2055,2055,2055,0
20241105,152200,144986190,2055,2055,2055,2055,0
20241105,152100,144986190,2055,2055,2055,2055,0
20241105,152000,144986190,2055,2055,2055,2055,0
20241105,151900,144986190,2055,2065,2065,2055,1143
20241105,151800,142636705,2070,2070,2070,2070,1
20241105,151700,142634635,2070,2065,2070,2065,105
20241105,151600,142417455,2065,2065,2065,2065,11
20241105,151500,142394740,2065,2065,2065,2065,50
20241105,151400,142291490,2065,2065,2065,2065,3
20241105,151300,142285295,2065,2065,2065,2065,600
20241105,151200,141046295,2065,2060,2065,2060,158
20241105,151100,140720805,2060,2060,2060,2060,97
20241105,151000,140520985,2065,2065,2065,2065,1
20241105,150900,140518920,2065,2065,2065,2065,1
20241105,150800,140516855,2065,2060,2065,2060,147
20241105,150700,140214030,2060,2060,2060,2060,1
20241105,150600,140211970,2060,2060,2060,2060,0
20241105,150500,140211970,2060,2060,2060,2060,0
20241105,150400,140211970,2060,2060,2060,2060,210
20241105,150300,139779370,2060,2060,2060,2060,0
20241105,150200,139779370,2060,2060,2060,2060,0
20241105,150100,139779370,2060,2060,2060,2060,45
20241105,150000,139686670,2060,2060,2060,2060,5
20241105,145900,139676370,2060,2060,2060,2060,0
20241105,145800,139676370,2060,2060,2060,2060,1
20241105,145700,139674310,2055,2055,2055,2055,60
20241105,145600,139551010,2060,2060,2060,2060,0
20241105,145500,139551010,2060,2060,2060,2060,0
20241105,145400,139551010,2060,2055,2060,2055,888
20241105,145300,137726165,2060,2060,2060,2060,0
20241105,145200,137726165,2060,2060,2060,2060,0
20241105,145100,137726165,2060,2060,2060,2060,1
20241105,145000,137724105,2055,2055,2055,2055,0
20241105,144900,137724105,2055,2055,2055,2055,0
20241105,144800,137724105,2055,2055,2055,2055,0
20241105,144700,137724105,2055,2055,2055,2055,1
20241105,144600,137722050,2055,2055,2055,2055,88
20241105,144500,137541210,2055,2055,2055,2055,35
20241105,144400,137469285,2050,2050,2050,2050,1
20241105,144300,137467235,2055,2055,2055,2055,0
20241105,144200,137467235,2055,2055,2055,2055,0
20241105,144100,137467235,2055,2055,2055,2055,0
20241105,144000,137467235,2055,2055,2055,2055,0
20241105,143900,137467235,2055,2055,2055,2055,0
20241105,143800,137467235,2055,2055,2055,2055,0
20241105,143700,137467235,2055,2055,2055,2055,0
20241105,143600,137467235,2055,2055,2055,2055,0
20241105,143500,137467235,2055,2055,2055,2055,0
20241105,143400,137467235,2055,2055,2055,2055,250
20241105,143300,136953485,2055,2055,2055,2055,0
20241105,143200,136953485,2055,2055,2055,2055,0
20241105,143100,136953485,2055,2055,2055,2055,0
20241105,143000,136953485,2055,2055,2055,2055,0
20241105,142900,136953485,2055,2055,2055,2055,0
20241105,142800,136953485,2055,2055,2055,2055,0
20241105,142700,136953485,2055,2055,2055,2055,1
20241105,142600,136951430,2050,2050,2050,2050,1
20241105,142500,136949380,2055,2055,2055,2055,1
20241105,142400,136947325,2050,2050,2050,2050,0
20241105,142300,136947325,2050,2050,2050,2050,0
20241105,142200,136947325,2050,2050,2050,2050,414
20241105,142100,136098625,2055,2055,2055,2055,0
20241105,142000,136098625,2055,2055,2055,2055,0
20241105,141900,136098625,2055,2055,2055,2055,0
20241105,141800,136098625,2055,2055,2055,2055,5
20241105,141700,136088350,2055,2055,2055,2055,0
20241105,141600,136088350,2055,2055,2055,2055,0
20241105,141500,136088350,2055,2055,2055,2055,0
20241105,141400,136088350,2055,2055,2055,2055,4
20241105,141300,136080130,2050,2050,2050,2050,0
20241105,141200,136080130,2050,2050,2050,2050,1
20241105,141100,136078080,2055,2055,2055,2055,0
20241105,141000,136078080,2055,2055,2055,2055,146
20241105,140900,135778050,2050,2050,2050,2050,207
20241105,140800,135353700,2050,2050,2050,2050,1
20241105,140700,135351650,2050,2050,2050,2050,0
20241105,140600,135351650,2050,2050,2050,2050,22
20241105,140500,135306550,2045,2045,2045,2045,0
20241105,140400,135306550,2045,2045,2045,2045,1
20241105,140300,135304505,2045,2045,2045,2045,203
20241105,140200,134889370,2045,2045,2045,2045,0
20241105,140100,134889370,2045,2045,2045,2045,0
20241105,140000,134889370,2045,2045,2045,2045,0
20241105,135900,134889370,2045,2045,2045,2045,3
20241105,135800,134883235,2040,2040,2040,2040,453
20241105,135700,133959115,2040,2040,2040,2040,3
20241105,135600,133952995,2045,2040,2045,2040,21
20241105,135500,133910150,2045,2045,2045,2045,0
20241105,135400,133910150,2045,2045,2045,2045,0
20241105,135300,133910150,2045,2045,2045,2045,0
20241105,135200,133910150,2045,2045,2045,2045,30
20241105,135100,133848800,2045,2045,2045,2045,2
20241105,135000,133844710,2045,2045,2045,2045,50
20241105,134900,133742460,2045,2045,2045,2045,45
20241105,134800,133650435,2045,2045,2045,2045,0
20241105,134700,133650435,2045,2045,2045,2045,0
20241105,134600,133650435,2045,2045,2045,2045,0
20241105,134500,133650435,2045,2045,2045,2045,0
20241105,134400,133650435,2045,2045,2045,2045,153
20241105,134300,133337550,2035,2035,2035,2035,0
20241105,134200,133337550,2035,2040,2040,2035,688
20241105,134100,131937465,2040,2040,2040,2040,0
20241105,134000,131937465,2040,2040,2040,2040,271
20241105,133900,131384625,2040,2040,2040,2040,500
20241105,133800,130364625,2045,2045,2045,2045,0
20241105,133700,130364625,2045,2045,2045,2045,1
20241105,133600,130362580,2040,2040,2040,2040,0
20241105,133500,130362580,2040,2040,2040,2040,0
20241105,133400,130362580,2040,2040,2040,2040,0
20241105,133300,130362580,2040,2040,2040,2040,0
20241105,133200,130362580,2040,2040,2040,2040,140
20241105,133100,130076980,2040,2040,2040,2040,0
20241105,133000,130076980,2040,2040,2040,2040,40
20241105,132900,129995380,2050,2050,2050,2050,0
20241105,132800,129995380,2050,2050,2050,2050,1
20241105,132700,129993330,2035,2040,2040,2035,1013
20241105,132600,127929475,2050,2050,2050,2050,300
20241105,132500,127314475,2050,2050,2050,2050,1
20241105,132400,127312425,2035,2035,2035,2035,3
20241105,132300,127306320,2040,2040,2040,2040,0
20241105,132200,127306320,2040,2045,2045,2040,3673
20241105,132100,119813290,2050,2050,2050,2050,50
20241105,132000,119710790,2050,2050,2050,2050,1
20241105,131900,119708740,2045,2045,2045,2045,0
20241105,131800,119708740,2045,2045,2045,2045,3
20241105,131700,119702605,2045,2045,2045,2045,5
20241105,131600,119692380,2040,2040,2040,2040,10
20241105,131500,119671980,2040,2045,2045,2040,500
20241105,131400,118651525,2045,2045,2045,2045,250
20241105,131300,118140275,2045,2045,2045,2045,1
20241105,131200,118138230,2050,2050,2050,2050,10
20241105,131100,118117730,2050,2050,2050,2050,0
20241105,131000,118117730,2050,2050,2050,2050,0
20241105,130900,118117730,2050,2050,2050,2050,0
20241105,130800,118117730,2050,2050,2050,2050,0
20241105,130700,118117730,2050,2050,2050,2050,0
20241105,130600,118117730,2050,2050,2050,2050,857
20241105,130500,116360880,2055,2055,2055,2055,0
20241105,130400,116360880,2055,2055,2055,2055,133
20241105,130300,116087565,2055,2055,2055,2055,0
20241105,130200,116087565,2055,2055,2055,2055,0
20241105,130100,116087565,2055,2055,2055,2055,0
20241105,130000,116087565,2055,2055,2055,2055,0
20241105,125900,116087565,2055,2055,2055,2055,0
20241105,125800,116087565,2055,2055,2055,2055,0
20241105,125700,116087565,2055,2055,2055,2055,0
20241105,125600,116087565,2055,2055,2055,2055,0
20241105,125500,116087565,2055,2055,2055,2055,0
20241105,125400,116087565,2055,2055,2055,2055,0
20241105,125300,116087565,2055,2055,2055,2055,396
20241105,125200,115273785,2055,2055,2055,2055,0
20241105,125100,115273785,2055,2055,2055,2055,1
20241105,125000,115271730,2055,2055,2055,2055,0
20241105,124900,115271730,2055,2055,2055,2055,0
20241105,124800,115271730,2055,2055,2055,2055,0
20241105,124700,115271730,2055,2055,2055,2055,0
20241105,124600,115271730,2055,2060,2060,2055,222
20241105,124500,114815115,2065,2065,2065,2065,100
20241105,124400,114608615,2065,2065,2065,2065,0
20241105,124300,114608615,2065,2065,2065,2065,0
20241105,124200,114608615,2065,2065,2065,2065,0
20241105,124100,114608615,2065,2065,2065,2065,0
20241105,124000,114608615,2065,2065,2065,2065,0
20241105,123900,114608615,2065,2065,2065,2065,0
20241105,123800,114608615,2065,2065,2065,2065,0
20241105,123700,114608615,2065,2065,2065,2065,10
20241105,123600,114587965,2065,2065,2065,2065,0
20241105,123500,114587965,2065,2065,2065,2065,0
20241105,123400,114587965,2065,2065,2065,2065,0
20241105,123300,114587965,2065,2065,2065,2065,0
20241105,123200,114587965,2065,2065,2065,2065,0
20241105,123100,114587965,2065,2065,2065,2065,2
20241105,123000,114583835,2070,2070,2070,2070,0
20241105,122900,114583835,2070,2070,2070,2070,0
20241105,122800,114583835,2070,2070,2070,2070,0
20241105,122700,114583835,2070,2070,2070,2070,0
20241105,122600,114583835,2070,2070,2070,2070,0
20241105,122500,114583835,2070,2070,2070,2070,0
20241105,122400,114583835,2070,2070,2070,2070,0
20241105,122300,114583835,2070,2070,2070,2070,0
20241105,122200,114583835,2070,2070,2070,2070,0
20241105,122100,114583835,2070,2070,2070,2070,0
20241105,122000,114583835,2070,2070,2070,2070,0
20241105,121900,114583835,2070,2070,2070,2070,0
20241105,121800,114583835,2070,2070,2070,2070,0
20241105,121700,114583835,2070,2070,2070,2070,0
20241105,121600,114583835,2070,2070,2070,2070,0
20241105,121500,114583835,2070,2070,2070,2070,0
20241105,121400,114583835,2070,2070,2070,2070,0
20241105,121300,114583835,2070,2070,2070,2070,0
20241105,121200,114583835,2070,2070,2070,2070,1
20241105,121100,114581765,2070,2070,2070,2070,0
20241105,121000,114581765,2070,2070,2070,2070,0
20241105,120900,114581765,2070,2070,2070,2070,0
20241105,120800,114581765,2070,2070,2070,2070,0
20241105,120700,114581765,2070,2070,2070,2070,0
20241105,120600,114581765,2070,2060,2070,2060,16
20241105,120500,114548795,2060,2060,2060,2060,0
20241105,120400,114548795,2060,2060,2060,2060,6
20241105,120300,114536435,2060,2060,2060,2060,0
20241105,120200,114536435,2060,2060,2060,2060,30
20241105,120100,114474635,2060,2060,2060,2060,0
20241105,120000,114474635,2060,2060,2060,2060,9
20241105,115900,114456095,2055,2055,2060,2055,9
20241105,115800,114437570,2060,2060,2060,2060,7
20241105,115700,114423150,2060,2060,2060,2060,0
20241105,115600,114423150,2060,2060,2060,2060,0
20241105,115500,114423150,2060,2060,2060,2060,0
20241105,115400,114423150,2060,2060,2060,2060,0
20241105,115300,114423150,2060,2060,2060,2060,5
20241105,115200,114412850,2060,2060,2060,2060,0
20241105,115100,114412850,2060,2060,2060,2060,0
20241105,115000,114412850,2060,2060,2060,2060,40
20241105,114900,114330450,2060,2060,2060,2060,30
20241105,114800,114268650,2060,2060,2060,2060,0
20241105,114700,114268650,2060,2060,2060,2060,0
20241105,114600,114268650,2060,2060,2060,2060,0
20241105,114500,114268650,2060,2060,2060,2060,2
20241105,114400,114264530,2060,2060,2060,2060,0
20241105,114300,114264530,2060,2060,2060,2060,0
20241105,114200,114264530,2060,2060,2060,2060,0
20241105,114100,114264530,2060,2060,2060,2060,0
20241105,114000,114264530,2060,2060,2060,2060,0
20241105,113900,114264530,2060,2060,2060,2060,0
20241105,113800,114264530,2060,2060,2060,2060,0
20241105,113700,114264530,2060,2060,2060,2060,0
20241105,113600,114264530,2060,2060,2060,2060,0
20241105,113500,114264530,2060,2060,2060,2060,0
20241105,113400,114264530,2060,2060,2060,2060,0
20241105,113300,114264530,2060,2065,2065,2060,1500
20241105,113200,111174505,2060,2060,2060,2060,0
20241105,113100,111174505,2060,2060,2060,2060,0
20241105,113000,111174505,2060,2060,2060,2060,0
20241105,112900,111174505,2060,2060,2060,2060,0
20241105,112800,111174505,2060,2060,2060,2060,0
20241105,112700,111174505,2060,2060,2060,2060,0
20241105,112600,111174505,2060,2060,2060,2060,0
20241105,112500,111174505,2060,2060,2060,2060,0
20241105,112400,111174505,2060,2060,2060,2060,300
20241105,112300,110556505,2055,2055,2055,2055,0
20241105,112200,110556505,2055,2055,2055,2055,0
20241105,112100,110556505,2055,2065,2065,2055,5000
20241105,112000,100275170,2080,2080,2080,2080,0
20241105,111900,100275170,2080,2080,2080,2080,0
20241105,111800,100275170,2080,2080,2080,2080,0
20241105,111700,100275170,2080,2080,2080,2080,0
20241105,111600,100275170,2080,2080,2080,2080,0
20241105,111500,100275170,2080,2080,2080,2080,0
20241105,111400,100275170,2080,2080,2080,2080,49
20241105,111300,100173250,2080,2080,2080,2080,0
20241105,111200,100173250,2080,2080,2080,2080,0
20241105,111100,100173250,2080,2080,2080,2080,0
20241105,111000,100173250,2080,2080,2080,2080,0
20241105,110900,100173250,2080,2080,2080,2080,0
20241105,110800,100173250,2080,2080,2080,2080,0
20241105,110700,100173250,2080,2080,2080,2080,0
20241105,110600,100173250,2080,2080,2080,2080,0
20241105,110500,100173250,2080,2080,2080,2080,1
20241105,110400,100171170,2055,2055,2055,2055,0
20241105,110300,100171170,2055,2060,2060,2055,1200
20241105,110200,97704940,2080,2080,2080,2080,1
20241105,110100,97702860,2080,2075,2080,2075,241
20241105,110000,97202780,2070,2065,2070,2065,301
20241105,105900,96579715,2065,2065,2065,2065,0
20241105,105800,96579715,2065,2065,2065,2065,239
20241105,105700,96086180,2050,2050,2050,2050,200
20241105,105600,95676180,2050,2055,2055,2050,256
20241105,105500,95151370,2060,2060,2060,2060,0
20241105,105400,95151370,2060,2060,2060,2060,0
20241105,105300,95151370,2060,2065,2065,2060,1261
20241105,105200,92552820,2070,2075,2075,2070,5040
20241105,105100,82106135,2075,2080,2080,2075,1383
20241105,105000,79235885,2085,2085,2085,2085,0
20241105,104900,79235885,2085,2085,2085,2085,0
20241105,104800,79235885,2085,2085,2085,2085,0
20241105,104700,79235885,2085,2085,2085,2085,58
20241105,104600,79114955,2085,2085,2085,2085,0
20241105,104500,79114955,2085,2085,2085,2085,0
20241105,104400,79114955,2085,2085,2085,2085,0
20241105,104300,79114955,2085,2085,2085,2085,1
20241105,104200,79112870,2075,2075,2075,2075,0
20241105,104100,79112870,2075,2085,2085,2075,4780
20241105,104000,69155665,2085,2085,2085,2085,0
20241105,103900,69155665,2085,2085,2085,2085,0
20241105,103800,69155665,2085,2085,2085,2085,0
20241105,103700,69155665,2085,2085,2085,2085,0
20241105,103600,69155665,2085,2090,2090,2085,144
20241105,103500,68855400,2095,2095,2095,2095,0
20241105,103400,68855400,2095,2095,2095,2095,0
20241105,103300,68855400,2095,2095,2095,2095,0
20241105,103200,68855400,2095,2095,2095,2095,1
20241105,103100,68853305,2085,2090,2090,2085,1038
20241105,103000,66688385,2095,2095,2095,2095,1
20241105,102900,66686290,2090,2090,2090,2090,0
20241105,102800,66686290,2090,2090,2090,2090,0
20241105,102700,66686290,2090,2090,2090,2090,0
20241105,102600,66686290,2090,2090,2090,2090,0
20241105,102500,66686290,2090,2090,2090,2090,27
20241105,102400,66629860,2090,2090,2090,2090,0
20241105,102300,66629860,2090,2090,2090,2090,20
20241105,102200,66588060,2090,2090,2090,2090,0
20241105,102100,66588060,2090,2090,2090,2090,0
20241105,102000,66588060,2090,2090,2090,2090,0
20241105,101900,66588060,2090,2090,2090,2090,118
20241105,101800,66341440,2095,2095,2095,2095,0
20241105,101700,66341440,2095,2095,2095,2095,200
20241105,101600,65922440,2095,2095,2095,2095,240
20241105,101500,65419640,2095,2095,2095,2095,1
20241105,101400,65417545,2095,2095,2095,2095,0
20241105,101300,65417545,2095,2095,2095,2095,0
20241105,101200,65417545,2095,2095,2095,2095,0
20241105,101100,65417545,2095,2095,2095,2095,0
20241105,101000,65417545,2095,2095,2095,2095,10
20241105,100900,65396595,2095,2095,2095,2095,0
20241105,100800,65396595,2095,2090,2095,2090,24
20241105,100700,65346375,2095,2090,2095,2090,17
20241105,100600,65310835,2095,2095,2095,2095,0
20241105,100500,65310835,2095,2095,2095,2095,1
20241105,100400,65308740,2095,2095,2095,2095,3
20241105,100300,65302455,2095,2095,2095,2095,1613
20241105,100200,61923220,2110,2110,2110,2110,0
20241105,100100,61923220,2110,2110,2110,2110,1
20241105,100000,61921110,2095,2095,2095,2095,3434
20241105,095900,54726880,2105,2105,2105,2105,1
20241105,095800,54724775,2100,2105,2105,2100,13857
20241105,095700,25561130,2110,2110,2110,2110,0
20241105,095600,25561130,2110,2110,2110,2110,0
20241105,095500,25561130,2110,2110,2110,2110,0
20241105,095400,25561130,2110,2110,2110,2110,1
20241105,095300,25559020,2110,2110,2110,2110,0
20241105,095200,25559020,2110,2110,2110,2110,1
20241105,095100,25556910,2105,2105,2105,2105,0
20241105,095000,25556910,2105,2105,2105,2105,0
20241105,094900,25556910,2105,2110,2110,2105,104
20241105,094800,25337950,2110,2110,2115,2110,118
20241105,094700,25088965,2110,2110,2110,2110,2
20241105,094600,25084745,2105,2105,2105,2105,9
20241105,094500,25065800,2110,2110,2110,2110,530
20241105,094400,23947500,2110,2110,2110,2110,10
20241105,094300,23926400,2110,2110,2110,2110,7
20241105,094200,23911630,2110,2110,2110,2110,52
20241105,094100,23801910,2110,2110,2110,2110,1
20241105,094000,23799800,2105,2105,2105,2105,0
20241105,093900,23799800,2105,2105,2105,2105,216
20241105,093800,23345120,2105,2105,2105,2105,10
20241105,093700,23324070,2105,2105,2105,2105,200
20241105,093600,22903070,2115,2115,2115,2115,0
20241105,093500,22903070,2115,2115,2115,2115,0
20241105,093400,22903070,2115,2115,2115,2115,0
20241105,093300,22903070,2115,2115,2115,2115,0
20241105,093200,22903070,2115,2115,2115,2115,0
20241105,093100,22903070,2115,2115,2115,2115,0
20241105,093000,22903070,2115,2115,2115,2115,1
20241105,092900,22900955,2105,2105,2105,2105,0
20241105,092800,22900955,2105,2105,2115,2105,1032
20241105,092700,20728545,2115,2115,2115,2115,1000
20241105,092600,18613545,2115,2115,2115,2115,0
20241105,092500,18613545,2115,2115,2115,2115,1
20241105,092400,18611430,2105,2105,2105,2105,10
20241105,092300,18590380,2115,2115,2115,2115,0
20241105,092200,18590380,2115,2115,2115,2115,1
20241105,092100,18588265,2105,2105,2105,2105,0
20241105,092000,18588265,2105,2105,2105,2105,100
20241105,091900,18377765,2105,2105,2105,2105,11
20241105,091800,18354610,2105,2105,2105,2105,15
20241105,091700,18323035,2105,2105,2105,2105,1075
20241105,091600,16060160,2125,2125,2125,2125,0
20241105,091500,16060160,2125,2125,2125,2125,3
20241105,091400,16053785,2125,2120,2125,2110,117
20241105,091300,15806735,2120,2120,2120,2120,0
20241105,091200,15806735,2120,2120,2120,2120,0
20241105,091100,15806735,2120,2110,2120,2110,531
20241105,091000,14681065,2105,2105,2105,2105,0
20241105,090900,14681065,2105,2105,2110,2105,370
20241105,090800,13902185,2100,2095,2100,2095,632
20241105,090700,12575495,2085,2085,2085,2085,2443
20241105,090600,7481840,2085,2090,2090,2085,704
20241105,090500,6013850,2085,2085,2085,2085,30
20241105,090400,5951300,2095,2085,2095,2085,210
20241105,090300,5513440,2085,2080,2085,2080,1296
20241105,090200,2811460,2080,2080,2080,2080,11
20241105,090100,2788580,2080,2080,2080,2080,1079
20241105,090000,544260,2080,2105,2105,2080,256