stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,194100,131946775,2055,2055,2055,2055,718
20241106,194000,131946775,2055,2055,2055,2055,0
20241106,193900,131946775,2055,2055,2055,2055,0
20241106,193800,131946775,2055,2055,2055,2055,0
20241106,193700,131946775,2055,2055,2055,2055,0
20241106,193600,131946775,2055,2055,2055,2055,0
20241106,193500,131946775,2055,2055,2055,2055,0
20241106,193400,131946775,2055,2055,2055,2055,0
20241106,193300,131946775,2055,2055,2055,2055,0
20241106,193200,131946775,2055,2055,2055,2055,0
20241106,193100,131946775,2055,2055,2055,2055,0
20241106,193000,131946775,2055,2055,2055,2055,0
20241106,192900,131946775,2055,2055,2055,2055,0
20241106,192800,131946775,2055,2055,2055,2055,0
20241106,192700,131946775,2055,2055,2055,2055,0
20241106,192600,131946775,2055,2055,2055,2055,0
20241106,192500,131946775,2055,2055,2055,2055,0
20241106,192400,131946775,2055,2055,2055,2055,0
20241106,192300,131946775,2055,2055,2055,2055,0
20241106,192200,131946775,2055,2055,2055,2055,0
20241106,192100,131946775,2055,2055,2055,2055,0
20241106,192000,131946775,2055,2055,2055,2055,0
20241106,191900,131946775,2055,2055,2055,2055,0
20241106,191800,131946775,2055,2055,2055,2055,0
20241106,191700,131946775,2055,2055,2055,2055,0
20241106,191600,131946775,2055,2055,2055,2055,0
20241106,191500,131946775,2055,2055,2055,2055,0
20241106,191400,131946775,2055,2055,2055,2055,0
20241106,191300,131946775,2055,2055,2055,2055,0
20241106,191200,131946775,2055,2055,2055,2055,0
20241106,191100,131946775,2055,2055,2055,2055,718
20241106,191000,131946775,2055,2055,2055,2055,0
20241106,190900,131946775,2055,2055,2055,2055,0
20241106,190800,131946775,2055,2055,2055,2055,0
20241106,190700,131946775,2055,2055,2055,2055,0
20241106,190600,131946775,2055,2055,2055,2055,0
20241106,190500,131946775,2055,2055,2055,2055,0
20241106,190400,131946775,2055,2055,2055,2055,0
20241106,190300,131946775,2055,2055,2055,2055,0
20241106,190200,131946775,2055,2055,2055,2055,0
20241106,190100,131946775,2055,2055,2055,2055,0
20241106,190000,131946775,2055,2055,2055,2055,0
20241106,185900,131946775,2055,2055,2055,2055,0
20241106,185800,131946775,2055,2055,2055,2055,0
20241106,185700,131946775,2055,2055,2055,2055,0
20241106,185600,131946775,2055,2055,2055,2055,0
20241106,185500,131946775,2055,2055,2055,2055,0
20241106,185400,131946775,2055,2055,2055,2055,0
20241106,185300,131946775,2055,2055,2055,2055,0
20241106,185200,131946775,2055,2055,2055,2055,0
20241106,185100,131946775,2055,2055,2055,2055,0
20241106,185000,131946775,2055,2055,2055,2055,0
20241106,184900,131946775,2055,2055,2055,2055,0
20241106,184800,131946775,2055,2055,2055,2055,0
20241106,184700,131946775,2055,2055,2055,2055,0
20241106,184600,131946775,2055,2055,2055,2055,0
20241106,184500,131946775,2055,2055,2055,2055,0
20241106,184400,131946775,2055,2055,2055,2055,0
20241106,184300,131946775,2055,2055,2055,2055,0
20241106,184200,131946775,2055,2055,2055,2055,0
20241106,184100,131946775,2055,2055,2055,2055,718
20241106,184000,131946775,2055,2055,2055,2055,0
20241106,183900,131946775,2055,2055,2055,2055,0
20241106,183800,131946775,2055,2055,2055,2055,0
20241106,183700,131946775,2055,2055,2055,2055,0
20241106,183600,131946775,2055,2055,2055,2055,0
20241106,183500,131946775,2055,2055,2055,2055,0
20241106,183400,131946775,2055,2055,2055,2055,0
20241106,183300,131946775,2055,2055,2055,2055,0
20241106,183200,131946775,2055,2055,2055,2055,0
20241106,183100,131946775,2055,2055,2055,2055,0
20241106,183000,131946775,2055,2055,2055,2055,0
20241106,182900,131946775,2055,2055,2055,2055,0
20241106,182800,131946775,2055,2055,2055,2055,0
20241106,182700,131946775,2055,2055,2055,2055,0
20241106,182600,131946775,2055,2055,2055,2055,0
20241106,182500,131946775,2055,2055,2055,2055,0
20241106,182400,131946775,2055,2055,2055,2055,0
20241106,182300,131946775,2055,2055,2055,2055,0
20241106,182200,131946775,2055,2055,2055,2055,0
20241106,182100,131946775,2055,2055,2055,2055,0
20241106,182000,131946775,2055,2055,2055,2055,0
20241106,181900,131946775,2055,2055,2055,2055,0
20241106,181800,131946775,2055,2055,2055,2055,0
20241106,181700,131946775,2055,2055,2055,2055,0
20241106,181600,131946775,2055,2055,2055,2055,0
20241106,181500,131946775,2055,2055,2055,2055,0
20241106,181400,131946775,2055,2055,2055,2055,0
20241106,181300,131946775,2055,2055,2055,2055,0
20241106,181200,131946775,2055,2055,2055,2055,0
20241106,181100,131946775,2055,2055,2055,2055,718
20241106,181000,131946775,2055,2055,2055,2055,0
20241106,180900,131946775,2055,2055,2055,2055,0
20241106,180800,131946775,2055,2055,2055,2055,0
20241106,180700,131946775,2055,2055,2055,2055,0
20241106,180600,131946775,2055,2055,2055,2055,0
20241106,180500,131946775,2055,2055,2055,2055,0
20241106,180400,131946775,2055,2055,2055,2055,0
20241106,180300,131946775,2055,2055,2055,2055,0
20241106,180200,131946775,2055,2055,2055,2055,0
20241106,180100,131946775,2055,2055,2055,2055,0
20241106,180000,131946775,2055,2055,2055,2055,0
20241106,175900,131946775,2055,2055,2055,2055,0
20241106,175800,131946775,2055,2055,2055,2055,0
20241106,175700,131946775,2055,2055,2055,2055,0
20241106,175600,131946775,2055,2055,2055,2055,0
20241106,175500,131946775,2055,2055,2055,2055,0
20241106,175400,131946775,2055,2055,2055,2055,0
20241106,175300,131946775,2055,2055,2055,2055,0
20241106,175200,131946775,2055,2055,2055,2055,0
20241106,175100,131946775,2055,2055,2055,2055,0
20241106,175000,131946775,2055,2055,2055,2055,0
20241106,174900,131946775,2055,2055,2055,2055,0
20241106,174800,131946775,2055,2055,2055,2055,0
20241106,174700,131946775,2055,2055,2055,2055,0
20241106,174600,131946775,2055,2055,2055,2055,0
20241106,174500,131946775,2055,2055,2055,2055,0
20241106,174400,131946775,2055,2055,2055,2055,0
20241106,174300,131946775,2055,2055,2055,2055,0
20241106,174200,131946775,2055,2055,2055,2055,0
20241106,174100,131946775,2055,2055,2055,2055,718
20241106,174000,131946775,2055,2055,2055,2055,0
20241106,173900,131946775,2055,2055,2055,2055,0
20241106,173800,131946775,2055,2055,2055,2055,0
20241106,173700,131946775,2055,2055,2055,2055,0
20241106,173600,131946775,2055,2055,2055,2055,0
20241106,173500,131946775,2055,2055,2055,2055,0
20241106,173400,131946775,2055,2055,2055,2055,0
20241106,173300,131946775,2055,2055,2055,2055,0
20241106,173200,131946775,2055,2055,2055,2055,0
20241106,173100,131946775,2055,2055,2055,2055,0
20241106,173000,131946775,2055,2055,2055,2055,0
20241106,172900,131946775,2055,2055,2055,2055,0
20241106,172800,131946775,2055,2055,2055,2055,0
20241106,172700,131946775,2055,2055,2055,2055,0
20241106,172600,131946775,2055,2055,2055,2055,0
20241106,172500,131946775,2055,2055,2055,2055,0
20241106,172400,131946775,2055,2055,2055,2055,0
20241106,172300,131946775,2055,2055,2055,2055,0
20241106,172200,131946775,2055,2055,2055,2055,0
20241106,172100,131946775,2055,2055,2055,2055,0
20241106,172000,131946775,2055,2055,2055,2055,0
20241106,171900,131946775,2055,2055,2055,2055,0
20241106,171800,131946775,2055,2055,2055,2055,0
20241106,171700,131946775,2055,2055,2055,2055,0
20241106,171600,131946775,2055,2055,2055,2055,0
20241106,171500,131946775,2055,2055,2055,2055,0
20241106,171400,131946775,2055,2055,2055,2055,0
20241106,171300,131946775,2055,2055,2055,2055,0
20241106,171200,131946775,2055,2055,2055,2055,0
20241106,171100,131946775,2055,2055,2055,2055,718
20241106,171000,131946775,2055,2055,2055,2055,0
20241106,170900,131946775,2055,2055,2055,2055,0
20241106,170800,131946775,2055,2055,2055,2055,0
20241106,170700,131946775,2055,2055,2055,2055,0
20241106,170600,131946775,2055,2055,2055,2055,0
20241106,170500,131946775,2055,2055,2055,2055,0
20241106,170400,131946775,2055,2055,2055,2055,0
20241106,170300,131946775,2055,2055,2055,2055,0
20241106,170200,131946775,2055,2055,2055,2055,0
20241106,170100,131946775,2055,2055,2055,2055,0
20241106,170000,131946775,2055,2055,2055,2055,0
20241106,165900,131946775,2055,2055,2055,2055,0
20241106,165800,131946775,2055,2055,2055,2055,0
20241106,165700,131946775,2055,2055,2055,2055,0
20241106,165600,131946775,2055,2055,2055,2055,0
20241106,165500,131946775,2055,2055,2055,2055,0
20241106,165400,131946775,2055,2055,2055,2055,0
20241106,165300,131946775,2055,2055,2055,2055,0
20241106,165200,131946775,2055,2055,2055,2055,0
20241106,165100,131946775,2055,2055,2055,2055,0
20241106,165000,131946775,2055,2055,2055,2055,0
20241106,164900,131946775,2055,2055,2055,2055,0
20241106,164800,131946775,2055,2055,2055,2055,0
20241106,164700,131946775,2055,2055,2055,2055,0
20241106,164600,131946775,2055,2055,2055,2055,0
20241106,164500,131946775,2055,2055,2055,2055,0
20241106,164400,131946775,2055,2055,2055,2055,0
20241106,164300,131946775,2055,2055,2055,2055,0
20241106,164200,131946775,2055,2055,2055,2055,0
20241106,164100,131946775,2055,2055,2055,2055,718
20241106,164000,131946775,2055,2055,2055,2055,0
20241106,163900,131946775,2055,2055,2055,2055,0
20241106,163800,131946775,2055,2055,2055,2055,0
20241106,163700,131946775,2055,2055,2055,2055,0
20241106,163600,131946775,2055,2055,2055,2055,0
20241106,163500,131946775,2055,2055,2055,2055,0
20241106,163400,131946775,2055,2055,2055,2055,0
20241106,163300,131946775,2055,2055,2055,2055,0
20241106,163200,131946775,2055,2055,2055,2055,0
20241106,163100,131946775,2055,2055,2055,2055,0
20241106,163000,131946775,2055,2055,2055,2055,0
20241106,162900,131946775,2055,2055,2055,2055,0
20241106,162800,131946775,2055,2055,2055,2055,0
20241106,162700,131946775,2055,2055,2055,2055,0
20241106,162600,131946775,2055,2055,2055,2055,0
20241106,162500,131946775,2055,2055,2055,2055,0
20241106,162400,131946775,2055,2055,2055,2055,0
20241106,162300,131946775,2055,2055,2055,2055,0
20241106,162200,131946775,2055,2055,2055,2055,0
20241106,162100,131946775,2055,2055,2055,2055,0
20241106,162000,131946775,2055,2055,2055,2055,0
20241106,161900,131946775,2055,2055,2055,2055,0
20241106,161800,131946775,2055,2055,2055,2055,0
20241106,161700,131946775,2055,2055,2055,2055,0
20241106,161600,131946775,2055,2055,2055,2055,0
20241106,161500,131946775,2055,2055,2055,2055,0
20241106,161400,131946775,2055,2055,2055,2055,0
20241106,161300,131946775,2055,2055,2055,2055,0
20241106,161200,131946775,2055,2055,2055,2055,0
20241106,161100,131946775,2055,2055,2055,2055,718
20241106,161000,131946775,2055,2055,2055,2055,0
20241106,160900,131946775,2055,2055,2055,2055,0
20241106,160800,131946775,2055,2055,2055,2055,0
20241106,160700,131946775,2055,2055,2055,2055,0
20241106,160600,131946775,2055,2055,2055,2055,0
20241106,160500,131946775,2055,2055,2055,2055,0
20241106,160400,131946775,2055,2055,2055,2055,0
20241106,160300,131946775,2055,2055,2055,2055,0
20241106,160200,131946775,2055,2055,2055,2055,0
20241106,160100,131946775,2055,2055,2055,2055,0
20241106,160000,131946775,2055,2055,2055,2055,0
20241106,155900,131946775,2055,2055,2055,2055,0
20241106,155800,131946775,2055,2055,2055,2055,0
20241106,155700,131946775,2055,2055,2055,2055,0
20241106,155600,131946775,2055,2055,2055,2055,0
20241106,155500,131946775,2055,2055,2055,2055,0
20241106,155400,131946775,2055,2055,2055,2055,0
20241106,155300,131946775,2055,2055,2055,2055,0
20241106,155200,131946775,2055,2055,2055,2055,0
20241106,155100,131946775,2055,2055,2055,2055,0
20241106,155000,131946775,2055,2055,2055,2055,0
20241106,154900,131946775,2055,2055,2055,2055,0
20241106,154800,131946775,2055,2055,2055,2055,0
20241106,154700,131946775,2055,2055,2055,2055,0
20241106,154600,131946775,2055,2055,2055,2055,0
20241106,154500,131946775,2055,2055,2055,2055,0
20241106,154400,131946775,2055,2055,2055,2055,0
20241106,154300,131946775,2055,2055,2055,2055,0
20241106,154200,131946775,2055,2055,2055,2055,0
20241106,154100,131946775,2055,2055,2055,2055,718
20241106,154000,131946775,2055,2055,2055,2055,0
20241106,153900,131946775,2055,2055,2055,2055,0
20241106,153800,131946775,2055,2055,2055,2055,0
20241106,153700,131946775,2055,2055,2055,2055,0
20241106,153600,131946775,2055,2055,2055,2055,0
20241106,153500,131946775,2055,2055,2055,2055,0
20241106,153400,131946775,2055,2055,2055,2055,0
20241106,153300,131946775,2055,2055,2055,2055,0
20241106,153200,131946775,2055,2055,2055,2055,0
20241106,153100,131946775,2055,2055,2055,2055,0
20241106,153000,131946775,2055,2055,2055,2055,718
20241106,152900,130471285,2055,2055,2055,2055,0
20241106,152800,130471285,2055,2055,2055,2055,0
20241106,152700,130471285,2055,2055,2055,2055,0
20241106,152600,130471285,2055,2055,2055,2055,0
20241106,152500,130471285,2055,2055,2055,2055,0
20241106,152400,130471285,2055,2055,2055,2055,0
20241106,152300,130471285,2055,2055,2055,2055,0
20241106,152200,130471285,2055,2055,2055,2055,0
20241106,152100,130471285,2055,2055,2055,2055,0
20241106,152000,130471285,2055,2055,2055,2055,0
20241106,151900,130471285,2055,2055,2055,2055,115
20241106,151800,130234960,2055,2055,2055,2055,1
20241106,151700,130232905,2055,2055,2055,2055,0
20241106,151600,130232905,2055,2055,2055,2055,65
20241106,151500,130099330,2055,2055,2055,2055,0
20241106,151400,130099330,2055,2055,2055,2055,0
20241106,151300,130099330,2055,2055,2055,2055,81
20241106,151200,129932875,2040,2040,2040,2040,0
20241106,151100,129932875,2040,2055,2055,2040,53
20241106,151000,129823975,2040,2055,2055,2040,2
20241106,150900,129819880,2055,2055,2055,2055,0
20241106,150800,129819880,2055,2055,2055,2055,48
20241106,150700,129721240,2055,2055,2055,2055,0
20241106,150600,129721240,2055,2055,2055,2055,0
20241106,150500,129721240,2055,2055,2055,2055,0
20241106,150400,129721240,2055,2055,2055,2055,65
20241106,150300,129587665,2055,2055,2055,2055,0
20241106,150200,129587665,2055,2055,2055,2055,0
20241106,150100,129587665,2055,2055,2055,2055,371
20241106,150000,128825260,2055,2055,2055,2055,59
20241106,145900,128704015,2040,2040,2040,2040,225
20241106,145800,128245015,2040,2040,2040,2040,1
20241106,145700,128242975,2040,2040,2040,2040,0
20241106,145600,128242975,2040,2040,2040,2040,0
20241106,145500,128242975,2040,2040,2040,2040,100
20241106,145400,128038975,2040,2040,2040,2040,0
20241106,145300,128038975,2040,2040,2040,2040,0
20241106,145200,128038975,2040,2040,2040,2040,2
20241106,145100,128034895,2040,2040,2040,2040,12
20241106,145000,128010415,2040,2040,2040,2040,0
20241106,144900,128010415,2040,2040,2040,2040,0
20241106,144800,128010415,2040,2040,2040,2040,77
20241106,144700,127853335,2040,2040,2040,2040,24
20241106,144600,127804375,2030,2030,2030,2030,0
20241106,144500,127804375,2030,2030,2030,2030,0
20241106,144400,127804375,2030,2030,2030,2030,0
20241106,144300,127804375,2030,2030,2030,2030,0
20241106,144200,127804375,2030,2030,2030,2030,320
20241106,144100,127154775,2030,2035,2035,2030,5047
20241106,144000,116907360,2035,2035,2035,2035,55
20241106,143900,116795435,2035,2035,2035,2035,1022
20241106,143800,114715665,2035,2035,2035,2035,0
20241106,143700,114715665,2035,2035,2035,2035,1
20241106,143600,114713630,2035,2040,2040,2035,4000
20241106,143500,106569425,2055,2055,2055,2055,721
20241106,143400,105087770,2060,2060,2060,2060,500
20241106,143300,104057770,2055,2055,2055,2055,364
20241106,143200,103309750,2055,2055,2055,2055,685
20241106,143100,101902075,2055,2055,2055,2055,0
20241106,143000,101902075,2055,2055,2055,2055,29
20241106,142900,101842480,2040,2040,2040,2040,0
20241106,142800,101842480,2040,2040,2040,2040,0
20241106,142700,101842480,2040,2040,2040,2040,0
20241106,142600,101842480,2040,2040,2040,2040,0
20241106,142500,101842480,2040,2040,2040,2040,0
20241106,142400,101842480,2040,2040,2040,2040,0
20241106,142300,101842480,2040,2040,2040,2040,0
20241106,142200,101842480,2040,2040,2040,2040,40
20241106,142100,101760880,2040,2040,2040,2040,1
20241106,142000,101758840,2040,2040,2040,2040,0
20241106,141900,101758840,2040,2040,2040,2040,0
20241106,141800,101758840,2040,2040,2040,2040,0
20241106,141700,101758840,2040,2040,2040,2040,0
20241106,141600,101758840,2040,2040,2040,2040,0
20241106,141500,101758840,2040,2040,2040,2040,0
20241106,141400,101758840,2040,2040,2040,2040,0
20241106,141300,101758840,2040,2040,2040,2040,0
20241106,141200,101758840,2040,2040,2040,2040,24
20241106,141100,101709880,2045,2045,2045,2045,350
20241106,141000,100994130,2045,2045,2045,2045,0
20241106,140900,100994130,2045,2045,2045,2045,100
20241106,140800,100789630,2045,2045,2045,2045,0
20241106,140700,100789630,2045,2045,2045,2045,0
20241106,140600,100789630,2045,2045,2045,2045,0
20241106,140500,100789630,2045,2045,2045,2045,0
20241106,140400,100789630,2045,2045,2045,2045,0
20241106,140300,100789630,2045,2045,2045,2045,0
20241106,140200,100789630,2045,2045,2045,2045,0
20241106,140100,100789630,2045,2045,2045,2045,57
20241106,140000,100673065,2045,2045,2045,2045,0
20241106,135900,100673065,2045,2045,2045,2045,0
20241106,135800,100673065,2045,2045,2045,2045,0
20241106,135700,100673065,2045,2045,2045,2045,0
20241106,135600,100673065,2045,2045,2045,2045,0
20241106,135500,100673065,2045,2045,2045,2045,0
20241106,135400,100673065,2045,2045,2045,2045,1
20241106,135300,100671020,2035,2035,2035,2035,0
20241106,135200,100671020,2035,2035,2035,2035,0
20241106,135100,100671020,2035,2035,2035,2035,0
20241106,135000,100671020,2035,2035,2035,2035,0
20241106,134900,100671020,2035,2035,2035,2035,0
20241106,134800,100671020,2035,2035,2035,2035,947
20241106,134700,98743875,2035,2035,2035,2035,50
20241106,134600,98642125,2035,2035,2035,2035,0
20241106,134500,98642125,2035,2035,2035,2035,0
20241106,134400,98642125,2035,2035,2035,2035,0
20241106,134300,98642125,2035,2035,2035,2035,0
20241106,134200,98642125,2035,2035,2035,2035,0
20241106,134100,98642125,2035,2040,2040,2035,446
20241106,134000,97732610,2040,2040,2040,2040,0
20241106,133900,97732610,2040,2040,2040,2040,0
20241106,133800,97732610,2040,2040,2040,2040,0
20241106,133700,97732610,2040,2040,2040,2040,1000
20241106,133600,95692610,2060,2060,2060,2060,0
20241106,133500,95692610,2060,2060,2060,2060,0
20241106,133400,95692610,2060,2060,2060,2060,0
20241106,133300,95692610,2060,2060,2060,2060,222
20241106,133200,95235290,2035,2035,2035,2035,0
20241106,133100,95235290,2035,2035,2035,2035,0
20241106,133000,95235290,2035,2035,2035,2035,0
20241106,132900,95235290,2035,2035,2035,2035,0
20241106,132800,95235290,2035,2050,2050,2035,5000
20241106,132700,85018170,2050,2050,2050,2050,0
20241106,132600,85018170,2050,2050,2050,2050,0
20241106,132500,85018170,2050,2050,2050,2050,0
20241106,132400,85018170,2050,2050,2050,2050,0
20241106,132300,85018170,2050,2050,2050,2050,0
20241106,132200,85018170,2050,2050,2050,2050,30
20241106,132100,84956670,2055,2055,2055,2055,0
20241106,132000,84956670,2055,2055,2055,2055,0
20241106,131900,84956670,2055,2060,2060,2055,1066
20241106,131800,82765540,2065,2065,2065,2065,550
20241106,131700,81629790,2070,2070,2070,2070,0
20241106,131600,81629790,2070,2070,2070,2070,0
20241106,131500,81629790,2070,2070,2070,2070,0
20241106,131400,81629790,2070,2070,2070,2070,0
20241106,131300,81629790,2070,2070,2070,2070,0
20241106,131200,81629790,2070,2070,2070,2070,0
20241106,131100,81629790,2070,2070,2070,2070,0
20241106,131000,81629790,2070,2070,2070,2070,475
20241106,130900,80646540,2070,2070,2070,2070,0
20241106,130800,80646540,2070,2070,2070,2070,2
20241106,130700,80642400,2075,2075,2075,2075,0
20241106,130600,80642400,2075,2085,2085,2075,482
20241106,130500,79641360,2085,2085,2085,2085,0
20241106,130400,79641360,2085,2085,2085,2085,34
20241106,130300,79570470,2085,2085,2085,2085,0
20241106,130200,79570470,2085,2085,2085,2085,0
20241106,130100,79570470,2085,2085,2085,2085,85
20241106,130000,79393245,2085,2085,2085,2085,0
20241106,125900,79393245,2085,2085,2085,2085,0
20241106,125800,79393245,2085,2085,2085,2085,0
20241106,125700,79393245,2085,2085,2085,2085,0
20241106,125600,79393245,2085,2085,2085,2085,0
20241106,125500,79393245,2085,2085,2085,2085,500
20241106,125400,78350745,2075,2075,2075,2075,0
20241106,125300,78350745,2075,2075,2075,2075,0
20241106,125200,78350745,2075,2075,2075,2075,0
20241106,125100,78350745,2075,2075,2075,2075,0
20241106,125000,78350745,2075,2075,2075,2075,0
20241106,124900,78350745,2075,2075,2075,2075,8
20241106,124800,78334145,2075,2075,2075,2075,0
20241106,124700,78334145,2075,2075,2075,2075,0
20241106,124600,78334145,2075,2075,2075,2075,0
20241106,124500,78334145,2075,2075,2075,2075,0
20241106,124400,78334145,2075,2075,2075,2075,0
20241106,124300,78334145,2075,2075,2075,2075,0
20241106,124200,78334145,2075,2075,2075,2075,0
20241106,124100,78334145,2075,2075,2075,2075,14
20241106,124000,78305095,2075,2075,2075,2075,0
20241106,123900,78305095,2075,2075,2075,2075,46
20241106,123800,78209645,2075,2075,2075,2075,0
20241106,123700,78209645,2075,2075,2075,2075,0
20241106,123600,78209645,2075,2075,2075,2075,0
20241106,123500,78209645,2075,2075,2075,2075,3
20241106,123400,78203420,2080,2080,2080,2080,0
20241106,123300,78203420,2080,2080,2080,2080,20
20241106,123200,78161820,2080,2080,2080,2080,0
20241106,123100,78161820,2080,2080,2080,2080,0
20241106,123000,78161820,2080,2080,2080,2080,232
20241106,122900,77679260,2080,2080,2080,2080,108
20241106,122800,77454620,2080,2080,2080,2080,0
20241106,122700,77454620,2080,2080,2080,2080,0
20241106,122600,77454620,2080,2080,2080,2080,0
20241106,122500,77454620,2080,2080,2080,2080,0
20241106,122400,77454620,2080,2080,2080,2080,0
20241106,122300,77454620,2080,2080,2080,2080,0
20241106,122200,77454620,2080,2080,2080,2080,0
20241106,122100,77454620,2080,2080,2080,2080,0
20241106,122000,77454620,2080,2080,2080,2080,0
20241106,121900,77454620,2080,2080,2080,2080,1
20241106,121800,77452540,2080,2080,2080,2080,0
20241106,121700,77452540,2080,2080,2080,2080,15
20241106,121600,77421340,2080,2080,2080,2080,19
20241106,121500,77381820,2080,2080,2080,2080,0
20241106,121400,77381820,2080,2080,2080,2080,0
20241106,121300,77381820,2080,2080,2080,2080,15
20241106,121200,77350620,2085,2085,2085,2085,1
20241106,121100,77348535,2090,2090,2090,2090,10
20241106,121000,77327635,2090,2090,2090,2090,0
20241106,120900,77327635,2090,2090,2090,2090,0
20241106,120800,77327635,2090,2090,2090,2090,0
20241106,120700,77327635,2090,2090,2090,2090,0
20241106,120600,77327635,2090,2090,2090,2090,1
20241106,120500,77325545,2085,2085,2085,2085,2
20241106,120400,77321375,2085,2085,2085,2085,0
20241106,120300,77321375,2085,2085,2085,2085,20
20241106,120200,77279675,2090,2090,2090,2090,0
20241106,120100,77279675,2090,2090,2090,2090,0
20241106,120000,77279675,2090,2090,2090,2090,0
20241106,115900,77279675,2090,2090,2090,2090,0
20241106,115800,77279675,2090,2090,2090,2090,0
20241106,115700,77279675,2090,2090,2090,2090,0
20241106,115600,77279675,2090,2090,2090,2090,0
20241106,115500,77279675,2090,2090,2090,2090,0
20241106,115400,77279675,2090,2090,2090,2090,0
20241106,115300,77279675,2090,2090,2090,2090,0
20241106,115200,77279675,2090,2090,2090,2090,0
20241106,115100,77279675,2090,2090,2090,2090,0
20241106,115000,77279675,2090,2090,2090,2090,0
20241106,114900,77279675,2090,2090,2090,2090,0
20241106,114800,77279675,2090,2090,2090,2090,0
20241106,114700,77279675,2090,2090,2090,2090,0
20241106,114600,77279675,2090,2090,2090,2090,0
20241106,114500,77279675,2090,2090,2090,2090,4
20241106,114400,77271315,2090,2090,2090,2090,0
20241106,114300,77271315,2090,2090,2090,2090,0
20241106,114200,77271315,2090,2090,2090,2090,0
20241106,114100,77271315,2090,2090,2090,2090,400
20241106,114000,76435315,2090,2090,2090,2090,0
20241106,113900,76435315,2090,2090,2090,2090,0
20241106,113800,76435315,2090,2090,2090,2090,0
20241106,113700,76435315,2090,2090,2090,2090,0
20241106,113600,76435315,2090,2090,2090,2090,0
20241106,113500,76435315,2090,2090,2090,2090,0
20241106,113400,76435315,2090,2090,2090,2090,0
20241106,113300,76435315,2090,2090,2090,2090,0
20241106,113200,76435315,2090,2090,2090,2090,0
20241106,113100,76435315,2090,2090,2090,2090,1
20241106,113000,76433225,2085,2085,2085,2085,0
20241106,112900,76433225,2085,2085,2085,2085,23
20241106,112800,76385270,2090,2090,2090,2090,0
20241106,112700,76385270,2090,2090,2090,2090,354
20241106,112600,75645410,2090,2090,2090,2090,0
20241106,112500,75645410,2090,2085,2090,2085,101
20241106,112400,75434820,2090,2090,2090,2090,0
20241106,112300,75434820,2090,2090,2090,2090,0
20241106,112200,75434820,2090,2090,2090,2090,0
20241106,112100,75434820,2090,2090,2090,2090,0
20241106,112000,75434820,2090,2090,2090,2090,0
20241106,111900,75434820,2090,2090,2090,2090,0
20241106,111800,75434820,2090,2090,2090,2090,0
20241106,111700,75434820,2090,2090,2090,2090,0
20241106,111600,75434820,2090,2090,2090,2090,1
20241106,111500,75432730,2090,2090,2090,2090,0
20241106,111400,75432730,2090,2090,2090,2090,0
20241106,111300,75432730,2090,2090,2090,2090,0
20241106,111200,75432730,2090,2090,2090,2090,0
20241106,111100,75432730,2090,2090,2090,2090,82
20241106,111000,75261350,2095,2095,2095,2095,0
20241106,110900,75261350,2095,2095,2095,2095,0
20241106,110800,75261350,2095,2095,2095,2095,0
20241106,110700,75261350,2095,2095,2095,2095,1
20241106,110600,75259255,2095,2095,2095,2095,0
20241106,110500,75259255,2095,2095,2095,2095,0
20241106,110400,75259255,2095,2095,2095,2095,0
20241106,110300,75259255,2095,2085,2095,2080,119
20241106,110200,75011535,2095,2095,2095,2095,0
20241106,110100,75011535,2095,2095,2095,2095,1
20241106,110000,75009440,2085,2085,2085,2085,308
20241106,105900,74367260,2095,2095,2095,2095,2
20241106,105800,74363070,2095,2095,2095,2095,0
20241106,105700,74363070,2095,2095,2095,2095,1
20241106,105600,74360975,2085,2095,2095,2085,460
20241106,105500,73401295,2085,2085,2085,2085,339
20241106,105400,72694480,2085,2085,2085,2085,0
20241106,105300,72694480,2085,2085,2085,2085,0
20241106,105200,72694480,2085,2085,2085,2085,2
20241106,105100,72690310,2085,2085,2085,2085,0
20241106,105000,72690310,2085,2085,2085,2085,7196
20241106,104900,57686650,2085,2085,2085,2085,0
20241106,104800,57686650,2085,2085,2085,2085,2
20241106,104700,57682480,2095,2085,2100,2085,190
20241106,104600,57285705,2095,2095,2100,2095,1440
20241106,104500,54264255,2100,2095,2100,2095,606
20241106,104400,52994680,2095,2085,2095,2085,1704
20241106,104300,49433450,2075,2075,2075,2075,69
20241106,104200,49290275,2080,2080,2080,2080,0
20241106,104100,49290275,2080,2080,2080,2080,1
20241106,104000,49288195,2085,2085,2085,2085,0
20241106,103900,49288195,2085,2085,2085,2085,0
20241106,103800,49288195,2085,2085,2085,2085,1
20241106,103700,49286110,2085,2085,2085,2085,0
20241106,103600,49286110,2085,2085,2085,2085,2
20241106,103500,49281940,2085,2085,2085,2085,921
20241106,103400,47361655,2085,2085,2085,2085,33
20241106,103300,47292850,2070,2070,2070,2070,1
20241106,103200,47290780,2075,2075,2075,2075,0
20241106,103100,47290780,2075,2075,2075,2075,0
20241106,103000,47290780,2075,2075,2075,2075,141
20241106,102900,46998205,2075,2075,2075,2075,20
20241106,102800,46956705,2075,2075,2075,2075,0
20241106,102700,46956705,2075,2070,2075,2070,682
20241106,102600,45544815,2070,2070,2070,2070,0
20241106,102500,45544815,2070,2070,2070,2070,0
20241106,102400,45544815,2070,2070,2070,2070,1
20241106,102300,45542745,2065,2065,2065,2065,0
20241106,102200,45542745,2065,2060,2065,2060,289
20241106,102100,44947210,2065,2065,2065,2065,0
20241106,102000,44947210,2065,2060,2065,2060,518
20241106,101900,43880080,2060,2060,2060,2060,0
20241106,101800,43880080,2060,2060,2060,2060,55
20241106,101700,43766780,2055,2055,2055,2055,0
20241106,101600,43766780,2055,2055,2055,2055,44
20241106,101500,43676360,2060,2060,2060,2060,613
20241106,101400,42413580,2060,2060,2060,2060,1
20241106,101300,42411520,2065,2065,2065,2065,223
20241106,101200,41951025,2070,2070,2070,2070,0
20241106,101100,41951025,2070,2070,2070,2070,0
20241106,101000,41951025,2070,2070,2070,2070,0
20241106,100900,41951025,2070,2070,2070,2070,0
20241106,100800,41951025,2070,2070,2070,2070,0
20241106,100700,41951025,2070,2070,2070,2070,2
20241106,100600,41946885,2070,2070,2070,2070,2
20241106,100500,41942745,2070,2070,2070,2070,297
20241106,100400,41327955,2070,2070,2070,2070,2
20241106,100300,41323815,2070,2070,2070,2070,1
20241106,100200,41321745,2070,2070,2070,2070,2
20241106,100100,41317605,2070,2070,2085,2065,1545
20241106,100000,38119580,2070,2090,2090,2070,644
20241106,095900,36785725,2090,2080,2090,2080,141
20241106,095800,36492435,2090,2090,2090,2090,74
20241106,095700,36337775,2090,2090,2090,2080,1800
20241106,095600,32582305,2090,2090,2090,2090,3
20241106,095500,32576035,2080,2070,2080,2070,389
20241106,095400,31768705,2070,2070,2070,2070,1
20241106,095300,31766635,2070,2065,2070,2065,31
20241106,095200,31702615,2060,2060,2060,2060,78
20241106,095100,31541935,2060,2060,2060,2060,0
20241106,095000,31541935,2060,2060,2060,2060,1
20241106,094900,31539875,2060,2060,2060,2060,2
20241106,094800,31535755,2060,2060,2060,2060,27
20241106,094700,31480135,2060,2060,2060,2060,1
20241106,094600,31478075,2060,2060,2060,2060,0
20241106,094500,31478075,2060,2060,2060,2060,3
20241106,094400,31471895,2055,2055,2055,2055,17
20241106,094300,31436960,2055,2055,2055,2055,0
20241106,094200,31436960,2055,2055,2055,2045,3
20241106,094100,31430805,2055,2055,2055,2055,10
20241106,094000,31410255,2055,2055,2055,2055,0
20241106,093900,31410255,2055,2055,2055,2055,79
20241106,093800,31247910,2055,2055,2055,2040,648
20241106,093700,29924715,2045,2050,2050,2045,328
20241106,093600,29252330,2055,2055,2055,2055,0
20241106,093500,29252330,2055,2055,2055,2055,0
20241106,093400,29252330,2055,2055,2055,2055,73
20241106,093300,29102315,2055,2055,2055,2055,2
20241106,093200,29098205,2055,2055,2055,2055,0
20241106,093100,29098205,2055,2055,2055,2055,0
20241106,093000,29098205,2055,2055,2055,2055,65
20241106,092900,28964630,2055,2055,2055,2055,2
20241106,092800,28960520,2045,2045,2045,2045,1061
20241106,092700,26790775,2045,2045,2045,2045,0
20241106,092600,26790775,2045,2045,2045,2045,0
20241106,092500,26790775,2045,2045,2045,2045,0
20241106,092400,26790775,2045,2045,2045,2045,85
20241106,092300,26616950,2040,2040,2040,2040,19
20241106,092200,26578190,2045,2045,2045,2045,0
20241106,092100,26578190,2045,2040,2045,2040,48
20241106,092000,26480265,2040,2040,2040,2040,35
20241106,091900,26408865,2035,2035,2035,2035,20
20241106,091800,26368165,2035,2040,2040,2035,148
20241106,091700,26066485,2040,2045,2045,2040,42
20241106,091600,25980605,2050,2050,2050,2050,0
20241106,091500,25980605,2050,2050,2050,2050,0
20241106,091400,25980605,2050,2025,2055,2015,1805
20241106,091300,22324670,2040,2060,2065,2015,2764
20241106,091200,16731080,2060,2055,2060,2055,111
20241106,091100,16502440,2060,2060,2060,2060,1
20241106,091000,16500380,2050,2040,2050,2040,3108
20241106,090900,10145280,2040,2025,2040,2020,586
20241106,090800,8960740,2020,2020,2020,2020,1044
20241106,090700,6851860,2020,2030,2030,2020,517
20241106,090600,5805950,2045,2045,2045,2045,1
20241106,090500,5803905,2040,2040,2040,2040,57
20241106,090400,5687625,2040,2045,2045,2040,40
20241106,090300,5605875,2045,2025,2045,2025,625
20241106,090200,4340230,2020,2020,2020,2020,0
20241106,090100,4340230,2020,2025,2040,2010,1727
20241106,090000,851590,2065,2070,2070,2065,412