stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,211500,163367330,2155,2155,2155,2155,63
20241104,211400,163367330,2155,2155,2155,2155,0
20241104,211300,163367330,2155,2155,2155,2155,0
20241104,211200,163367330,2155,2155,2155,2155,0
20241104,211100,163367330,2155,2155,2155,2155,0
20241104,211000,163367330,2155,2155,2155,2155,0
20241104,210900,163367330,2155,2155,2155,2155,0
20241104,210800,163367330,2155,2155,2155,2155,0
20241104,210700,163367330,2155,2155,2155,2155,0
20241104,210600,163367330,2155,2155,2155,2155,0
20241104,210500,163367330,2155,2155,2155,2155,0
20241104,210400,163367330,2155,2155,2155,2155,0
20241104,210300,163367330,2155,2155,2155,2155,0
20241104,210200,163367330,2155,2155,2155,2155,0
20241104,210100,163367330,2155,2155,2155,2155,0
20241104,210000,163367330,2155,2155,2155,2155,0
20241104,205900,163367330,2155,2155,2155,2155,0
20241104,205800,163367330,2155,2155,2155,2155,0
20241104,205700,163367330,2155,2155,2155,2155,0
20241104,205600,163367330,2155,2155,2155,2155,0
20241104,205500,163367330,2155,2155,2155,2155,0
20241104,205400,163367330,2155,2155,2155,2155,0
20241104,205300,163367330,2155,2155,2155,2155,0
20241104,205200,163367330,2155,2155,2155,2155,0
20241104,205100,163367330,2155,2155,2155,2155,0
20241104,205000,163367330,2155,2155,2155,2155,0
20241104,204900,163367330,2155,2155,2155,2155,0
20241104,204800,163367330,2155,2155,2155,2155,0
20241104,204700,163367330,2155,2155,2155,2155,0
20241104,204600,163367330,2155,2155,2155,2155,0
20241104,204500,163367330,2155,2155,2155,2155,63
20241104,204400,163367330,2155,2155,2155,2155,0
20241104,204300,163367330,2155,2155,2155,2155,0
20241104,204200,163367330,2155,2155,2155,2155,0
20241104,204100,163367330,2155,2155,2155,2155,0
20241104,204000,163367330,2155,2155,2155,2155,0
20241104,203900,163367330,2155,2155,2155,2155,0
20241104,203800,163367330,2155,2155,2155,2155,0
20241104,203700,163367330,2155,2155,2155,2155,0
20241104,203600,163367330,2155,2155,2155,2155,0
20241104,203500,163367330,2155,2155,2155,2155,0
20241104,203400,163367330,2155,2155,2155,2155,0
20241104,203300,163367330,2155,2155,2155,2155,0
20241104,203200,163367330,2155,2155,2155,2155,0
20241104,203100,163367330,2155,2155,2155,2155,0
20241104,203000,163367330,2155,2155,2155,2155,0
20241104,202900,163367330,2155,2155,2155,2155,0
20241104,202800,163367330,2155,2155,2155,2155,0
20241104,202700,163367330,2155,2155,2155,2155,0
20241104,202600,163367330,2155,2155,2155,2155,0
20241104,202500,163367330,2155,2155,2155,2155,0
20241104,202400,163367330,2155,2155,2155,2155,0
20241104,202300,163367330,2155,2155,2155,2155,0
20241104,202200,163367330,2155,2155,2155,2155,0
20241104,202100,163367330,2155,2155,2155,2155,0
20241104,202000,163367330,2155,2155,2155,2155,0
20241104,201900,163367330,2155,2155,2155,2155,0
20241104,201800,163367330,2155,2155,2155,2155,0
20241104,201700,163367330,2155,2155,2155,2155,0
20241104,201600,163367330,2155,2155,2155,2155,0
20241104,201500,163367330,2155,2155,2155,2155,63
20241104,201400,163367330,2155,2155,2155,2155,0
20241104,201300,163367330,2155,2155,2155,2155,0
20241104,201200,163367330,2155,2155,2155,2155,0
20241104,201100,163367330,2155,2155,2155,2155,0
20241104,201000,163367330,2155,2155,2155,2155,0
20241104,200900,163367330,2155,2155,2155,2155,0
20241104,200800,163367330,2155,2155,2155,2155,0
20241104,200700,163367330,2155,2155,2155,2155,0
20241104,200600,163367330,2155,2155,2155,2155,0
20241104,200500,163367330,2155,2155,2155,2155,0
20241104,200400,163367330,2155,2155,2155,2155,0
20241104,200300,163367330,2155,2155,2155,2155,0
20241104,200200,163367330,2155,2155,2155,2155,0
20241104,200100,163367330,2155,2155,2155,2155,0
20241104,200000,163367330,2155,2155,2155,2155,0
20241104,195900,163367330,2155,2155,2155,2155,0
20241104,195800,163367330,2155,2155,2155,2155,0
20241104,195700,163367330,2155,2155,2155,2155,0
20241104,195600,163367330,2155,2155,2155,2155,0
20241104,195500,163367330,2155,2155,2155,2155,0
20241104,195400,163367330,2155,2155,2155,2155,0
20241104,195300,163367330,2155,2155,2155,2155,0
20241104,195200,163367330,2155,2155,2155,2155,0
20241104,195100,163367330,2155,2155,2155,2155,0
20241104,195000,163367330,2155,2155,2155,2155,0
20241104,194900,163367330,2155,2155,2155,2155,0
20241104,194800,163367330,2155,2155,2155,2155,0
20241104,194700,163367330,2155,2155,2155,2155,0
20241104,194600,163367330,2155,2155,2155,2155,0
20241104,194500,163367330,2155,2155,2155,2155,63
20241104,194400,163367330,2155,2155,2155,2155,0
20241104,194300,163367330,2155,2155,2155,2155,0
20241104,194200,163367330,2155,2155,2155,2155,0
20241104,194100,163367330,2155,2155,2155,2155,0
20241104,194000,163367330,2155,2155,2155,2155,0
20241104,193900,163367330,2155,2155,2155,2155,0
20241104,193800,163367330,2155,2155,2155,2155,0
20241104,193700,163367330,2155,2155,2155,2155,0
20241104,193600,163367330,2155,2155,2155,2155,0
20241104,193500,163367330,2155,2155,2155,2155,0
20241104,193400,163367330,2155,2155,2155,2155,0
20241104,193300,163367330,2155,2155,2155,2155,0
20241104,193200,163367330,2155,2155,2155,2155,0
20241104,193100,163367330,2155,2155,2155,2155,0
20241104,193000,163367330,2155,2155,2155,2155,0
20241104,192900,163367330,2155,2155,2155,2155,0
20241104,192800,163367330,2155,2155,2155,2155,0
20241104,192700,163367330,2155,2155,2155,2155,0
20241104,192600,163367330,2155,2155,2155,2155,0
20241104,192500,163367330,2155,2155,2155,2155,0
20241104,192400,163367330,2155,2155,2155,2155,0
20241104,192300,163367330,2155,2155,2155,2155,0
20241104,192200,163367330,2155,2155,2155,2155,0
20241104,192100,163367330,2155,2155,2155,2155,0
20241104,192000,163367330,2155,2155,2155,2155,0
20241104,191900,163367330,2155,2155,2155,2155,0
20241104,191800,163367330,2155,2155,2155,2155,0
20241104,191700,163367330,2155,2155,2155,2155,0
20241104,191600,163367330,2155,2155,2155,2155,0
20241104,191500,163367330,2155,2155,2155,2155,63
20241104,191400,163367330,2155,2155,2155,2155,0
20241104,191300,163367330,2155,2155,2155,2155,0
20241104,191200,163367330,2155,2155,2155,2155,0
20241104,191100,163367330,2155,2155,2155,2155,0
20241104,191000,163367330,2155,2155,2155,2155,0
20241104,190900,163367330,2155,2155,2155,2155,0
20241104,190800,163367330,2155,2155,2155,2155,0
20241104,190700,163367330,2155,2155,2155,2155,0
20241104,190600,163367330,2155,2155,2155,2155,0
20241104,190500,163367330,2155,2155,2155,2155,0
20241104,190400,163367330,2155,2155,2155,2155,0
20241104,190300,163367330,2155,2155,2155,2155,0
20241104,190200,163367330,2155,2155,2155,2155,0
20241104,190100,163367330,2155,2155,2155,2155,0
20241104,190000,163367330,2155,2155,2155,2155,0
20241104,185900,163367330,2155,2155,2155,2155,0
20241104,185800,163367330,2155,2155,2155,2155,0
20241104,185700,163367330,2155,2155,2155,2155,0
20241104,185600,163367330,2155,2155,2155,2155,0
20241104,185500,163367330,2155,2155,2155,2155,0
20241104,185400,163367330,2155,2155,2155,2155,0
20241104,185300,163367330,2155,2155,2155,2155,0
20241104,185200,163367330,2155,2155,2155,2155,0
20241104,185100,163367330,2155,2155,2155,2155,0
20241104,185000,163367330,2155,2155,2155,2155,0
20241104,184900,163367330,2155,2155,2155,2155,0
20241104,184800,163367330,2155,2155,2155,2155,0
20241104,184700,163367330,2155,2155,2155,2155,0
20241104,184600,163367330,2155,2155,2155,2155,0
20241104,184500,163367330,2155,2155,2155,2155,63
20241104,184400,163367330,2155,2155,2155,2155,0
20241104,184300,163367330,2155,2155,2155,2155,0
20241104,184200,163367330,2155,2155,2155,2155,0
20241104,184100,163367330,2155,2155,2155,2155,0
20241104,184000,163367330,2155,2155,2155,2155,0
20241104,183900,163367330,2155,2155,2155,2155,0
20241104,183800,163367330,2155,2155,2155,2155,0
20241104,183700,163367330,2155,2155,2155,2155,0
20241104,183600,163367330,2155,2155,2155,2155,0
20241104,183500,163367330,2155,2155,2155,2155,0
20241104,183400,163367330,2155,2155,2155,2155,0
20241104,183300,163367330,2155,2155,2155,2155,0
20241104,183200,163367330,2155,2155,2155,2155,0
20241104,183100,163367330,2155,2155,2155,2155,0
20241104,183000,163367330,2155,2155,2155,2155,0
20241104,182900,163367330,2155,2155,2155,2155,0
20241104,182800,163367330,2155,2155,2155,2155,0
20241104,182700,163367330,2155,2155,2155,2155,0
20241104,182600,163367330,2155,2155,2155,2155,0
20241104,182500,163367330,2155,2155,2155,2155,0
20241104,182400,163367330,2155,2155,2155,2155,0
20241104,182300,163367330,2155,2155,2155,2155,0
20241104,182200,163367330,2155,2155,2155,2155,0
20241104,182100,163367330,2155,2155,2155,2155,0
20241104,182000,163367330,2155,2155,2155,2155,0
20241104,181900,163367330,2155,2155,2155,2155,0
20241104,181800,163367330,2155,2155,2155,2155,0
20241104,181700,163367330,2155,2155,2155,2155,0
20241104,181600,163367330,2155,2155,2155,2155,0
20241104,181500,163367330,2155,2155,2155,2155,63
20241104,181400,163367330,2155,2155,2155,2155,0
20241104,181300,163367330,2155,2155,2155,2155,0
20241104,181200,163367330,2155,2155,2155,2155,0
20241104,181100,163367330,2155,2155,2155,2155,0
20241104,181000,163367330,2155,2155,2155,2155,0
20241104,180900,163367330,2155,2155,2155,2155,0
20241104,180800,163367330,2155,2155,2155,2155,0
20241104,180700,163367330,2155,2155,2155,2155,0
20241104,180600,163367330,2155,2155,2155,2155,0
20241104,180500,163367330,2155,2155,2155,2155,0
20241104,180400,163367330,2155,2155,2155,2155,0
20241104,180300,163367330,2155,2155,2155,2155,0
20241104,180200,163367330,2155,2155,2155,2155,0
20241104,180100,163367330,2155,2155,2155,2155,0
20241104,180000,163367330,2155,2155,2155,2155,0
20241104,175900,163367330,2155,2155,2155,2155,0
20241104,175800,163367330,2155,2155,2155,2155,0
20241104,175700,163367330,2155,2155,2155,2155,0
20241104,175600,163367330,2155,2155,2155,2155,0
20241104,175500,163367330,2155,2155,2155,2155,0
20241104,175400,163367330,2155,2155,2155,2155,0
20241104,175300,163367330,2155,2155,2155,2155,0
20241104,175200,163367330,2155,2155,2155,2155,0
20241104,175100,163367330,2155,2155,2155,2155,0
20241104,175000,163367330,2155,2155,2155,2155,0
20241104,174900,163367330,2155,2155,2155,2155,0
20241104,174800,163367330,2155,2155,2155,2155,0
20241104,174700,163367330,2155,2155,2155,2155,0
20241104,174600,163367330,2155,2155,2155,2155,0
20241104,174500,163367330,2155,2155,2155,2155,63
20241104,174400,163367330,2155,2155,2155,2155,0
20241104,174300,163367330,2155,2155,2155,2155,0
20241104,174200,163367330,2155,2155,2155,2155,0
20241104,174100,163367330,2155,2155,2155,2155,0
20241104,174000,163367330,2155,2155,2155,2155,0
20241104,173900,163367330,2155,2155,2155,2155,0
20241104,173800,163367330,2155,2155,2155,2155,0
20241104,173700,163367330,2155,2155,2155,2155,0
20241104,173600,163367330,2155,2155,2155,2155,0
20241104,173500,163367330,2155,2155,2155,2155,0
20241104,173400,163367330,2155,2155,2155,2155,0
20241104,173300,163367330,2155,2155,2155,2155,0
20241104,173200,163367330,2155,2155,2155,2155,0
20241104,173100,163367330,2155,2155,2155,2155,0
20241104,173000,163367330,2155,2155,2155,2155,0
20241104,172900,163367330,2155,2155,2155,2155,0
20241104,172800,163367330,2155,2155,2155,2155,0
20241104,172700,163367330,2155,2155,2155,2155,0
20241104,172600,163367330,2155,2155,2155,2155,0
20241104,172500,163367330,2155,2155,2155,2155,0
20241104,172400,163367330,2155,2155,2155,2155,0
20241104,172300,163367330,2155,2155,2155,2155,0
20241104,172200,163367330,2155,2155,2155,2155,0
20241104,172100,163367330,2155,2155,2155,2155,0
20241104,172000,163367330,2155,2155,2155,2155,0
20241104,171900,163367330,2155,2155,2155,2155,0
20241104,171800,163367330,2155,2155,2155,2155,0
20241104,171700,163367330,2155,2155,2155,2155,0
20241104,171600,163367330,2155,2155,2155,2155,0
20241104,171500,163367330,2155,2155,2155,2155,63
20241104,171400,163367330,2155,2155,2155,2155,0
20241104,171300,163367330,2155,2155,2155,2155,0
20241104,171200,163367330,2155,2155,2155,2155,0
20241104,171100,163367330,2155,2155,2155,2155,0
20241104,171000,163367330,2155,2155,2155,2155,0
20241104,170900,163367330,2155,2155,2155,2155,0
20241104,170800,163367330,2155,2155,2155,2155,0
20241104,170700,163367330,2155,2155,2155,2155,0
20241104,170600,163367330,2155,2155,2155,2155,0
20241104,170500,163367330,2155,2155,2155,2155,0
20241104,170400,163367330,2155,2155,2155,2155,0
20241104,170300,163367330,2155,2155,2155,2155,0
20241104,170200,163367330,2155,2155,2155,2155,0
20241104,170100,163367330,2155,2155,2155,2155,0
20241104,170000,163367330,2155,2155,2155,2155,0
20241104,165900,163367330,2155,2155,2155,2155,0
20241104,165800,163367330,2155,2155,2155,2155,0
20241104,165700,163367330,2155,2155,2155,2155,0
20241104,165600,163367330,2155,2155,2155,2155,0
20241104,165500,163367330,2155,2155,2155,2155,0
20241104,165400,163367330,2155,2155,2155,2155,0
20241104,165300,163367330,2155,2155,2155,2155,0
20241104,165200,163367330,2155,2155,2155,2155,0
20241104,165100,163367330,2155,2155,2155,2155,0
20241104,165000,163367330,2155,2155,2155,2155,0
20241104,164900,163367330,2155,2155,2155,2155,0
20241104,164800,163367330,2155,2155,2155,2155,0
20241104,164700,163367330,2155,2155,2155,2155,0
20241104,164600,163367330,2155,2155,2155,2155,0
20241104,164500,163367330,2155,2155,2155,2155,63
20241104,164400,163367330,2155,2155,2155,2155,0
20241104,164300,163367330,2155,2155,2155,2155,0
20241104,164200,163367330,2155,2155,2155,2155,0
20241104,164100,163367330,2155,2155,2155,2155,0
20241104,164000,163367330,2155,2155,2155,2155,0
20241104,163900,163367330,2155,2155,2155,2155,0
20241104,163800,163367330,2155,2155,2155,2155,0
20241104,163700,163367330,2155,2155,2155,2155,0
20241104,163600,163367330,2155,2155,2155,2155,0
20241104,163500,163367330,2155,2155,2155,2155,0
20241104,163400,163367330,2155,2155,2155,2155,0
20241104,163300,163367330,2155,2155,2155,2155,0
20241104,163200,163367330,2155,2155,2155,2155,0
20241104,163100,163367330,2155,2155,2155,2155,0
20241104,163000,163367330,2155,2155,2155,2155,0
20241104,162900,163367330,2155,2155,2155,2155,0
20241104,162800,163367330,2155,2155,2155,2155,0
20241104,162700,163367330,2155,2155,2155,2155,0
20241104,162600,163367330,2155,2155,2155,2155,0
20241104,162500,163367330,2155,2155,2155,2155,0
20241104,162400,163367330,2155,2155,2155,2155,0
20241104,162300,163367330,2155,2155,2155,2155,0
20241104,162200,163367330,2155,2155,2155,2155,0
20241104,162100,163367330,2155,2155,2155,2155,0
20241104,162000,163367330,2155,2155,2155,2155,0
20241104,161900,163367330,2155,2155,2155,2155,0
20241104,161800,163367330,2155,2155,2155,2155,0
20241104,161700,163367330,2155,2155,2155,2155,0
20241104,161600,163367330,2155,2155,2155,2155,0
20241104,161500,163367330,2155,2155,2155,2155,63
20241104,161400,163367330,2155,2155,2155,2155,0
20241104,161300,163367330,2155,2155,2155,2155,0
20241104,161200,163367330,2155,2155,2155,2155,0
20241104,161100,163367330,2155,2155,2155,2155,0
20241104,161000,163367330,2155,2155,2155,2155,0
20241104,160900,163367330,2155,2155,2155,2155,0
20241104,160800,163367330,2155,2155,2155,2155,0
20241104,160700,163367330,2155,2155,2155,2155,0
20241104,160600,163367330,2155,2155,2155,2155,0
20241104,160500,163367330,2155,2155,2155,2155,0
20241104,160400,163367330,2155,2155,2155,2155,0
20241104,160300,163367330,2155,2155,2155,2155,0
20241104,160200,163367330,2155,2155,2155,2155,0
20241104,160100,163367330,2155,2155,2155,2155,0
20241104,160000,163367330,2155,2155,2155,2155,0
20241104,155900,163367330,2155,2155,2155,2155,0
20241104,155800,163367330,2155,2155,2155,2155,0
20241104,155700,163367330,2155,2155,2155,2155,0
20241104,155600,163367330,2155,2155,2155,2155,0
20241104,155500,163367330,2155,2155,2155,2155,0
20241104,155400,163367330,2155,2155,2155,2155,0
20241104,155300,163367330,2155,2155,2155,2155,0
20241104,155200,163367330,2155,2155,2155,2155,0
20241104,155100,163367330,2155,2155,2155,2155,0
20241104,155000,163367330,2155,2155,2155,2155,0
20241104,154900,163367330,2155,2155,2155,2155,0
20241104,154800,163367330,2155,2155,2155,2155,0
20241104,154700,163367330,2155,2155,2155,2155,0
20241104,154600,163367330,2155,2155,2155,2155,0
20241104,154500,163367330,2155,2155,2155,2155,63
20241104,154400,163367330,2155,2155,2155,2155,0
20241104,154300,163367330,2155,2155,2155,2155,0
20241104,154200,163367330,2155,2155,2155,2155,0
20241104,154100,163367330,2155,2155,2155,2155,0
20241104,154000,163367330,2155,2155,2155,2155,0
20241104,153900,163367330,2155,2155,2155,2155,0
20241104,153800,163367330,2155,2155,2155,2155,0
20241104,153700,163367330,2155,2155,2155,2155,0
20241104,153600,163367330,2155,2155,2155,2155,0
20241104,153500,163367330,2155,2155,2155,2155,0
20241104,153400,163367330,2155,2155,2155,2155,0
20241104,153300,163367330,2155,2155,2155,2155,0
20241104,153200,163367330,2155,2155,2155,2155,0
20241104,153100,163367330,2155,2155,2155,2155,0
20241104,153000,163367330,2155,2155,2155,2155,63
20241104,152900,163231565,2140,2140,2140,2140,0
20241104,152800,163231565,2140,2140,2140,2140,0
20241104,152700,163231565,2140,2140,2140,2140,0
20241104,152600,163231565,2140,2140,2140,2140,0
20241104,152500,163231565,2140,2140,2140,2140,0
20241104,152400,163231565,2140,2140,2140,2140,0
20241104,152300,163231565,2140,2140,2140,2140,0
20241104,152200,163231565,2140,2140,2140,2140,0
20241104,152100,163231565,2140,2140,2140,2140,0
20241104,152000,163231565,2140,2140,2140,2140,0
20241104,151900,163231565,2140,2155,2155,2140,1071
20241104,151800,160930765,2150,2150,2150,2150,320
20241104,151700,160242765,2150,2150,2150,2150,0
20241104,151600,160242765,2150,2150,2150,2150,0
20241104,151500,160242765,2150,2150,2150,2150,0
20241104,151400,160242765,2150,2150,2150,2150,84
20241104,151300,160062165,2150,2150,2150,2150,72
20241104,151200,159907365,2150,2150,2150,2150,6
20241104,151100,159894465,2140,2140,2140,2140,80
20241104,151000,159723265,2140,2140,2140,2140,0
20241104,150900,159723265,2140,2145,2145,2140,1102
20241104,150800,157364035,2145,2145,2145,2145,0
20241104,150700,157364035,2145,2145,2145,2145,0
20241104,150600,157364035,2145,2145,2145,2145,0
20241104,150500,157364035,2145,2145,2145,2145,12
20241104,150400,157338295,2145,2145,2145,2145,1
20241104,150300,157336150,2140,2140,2140,2140,0
20241104,150200,157336150,2140,2140,2140,2140,0
20241104,150100,157336150,2140,2140,2140,2140,500
20241104,150000,156266150,2145,2145,2145,2145,264
20241104,145900,155699870,2145,2145,2145,2145,2
20241104,145800,155695580,2145,2145,2145,2145,0
20241104,145700,155695580,2145,2145,2150,2145,229
20241104,145600,155204275,2150,2150,2150,2150,0
20241104,145500,155204275,2150,2150,2150,2150,0
20241104,145400,155204275,2150,2150,2150,2150,0
20241104,145300,155204275,2150,2150,2150,2150,0
20241104,145200,155204275,2150,2150,2150,2150,0
20241104,145100,155204275,2150,2150,2150,2150,0
20241104,145000,155204275,2150,2150,2150,2150,1
20241104,144900,155202125,2150,2150,2150,2150,0
20241104,144800,155202125,2150,2150,2150,2150,1097
20241104,144700,152843575,2150,2150,2150,2150,348
20241104,144600,152095375,2150,2150,2150,2150,0
20241104,144500,152095375,2150,2150,2150,2150,0
20241104,144400,152095375,2150,2150,2150,2150,0
20241104,144300,152095375,2150,2150,2150,2150,1
20241104,144200,152093225,2155,2155,2155,2155,1
20241104,144100,152091070,2155,2160,2160,2155,7
20241104,144000,152075955,2150,2150,2150,2150,100
20241104,143900,151860955,2160,2160,2160,2160,0
20241104,143800,151860955,2160,2160,2160,2160,0
20241104,143700,151860955,2160,2160,2160,2160,0
20241104,143600,151860955,2160,2160,2160,2160,0
20241104,143500,151860955,2160,2160,2160,2160,455
20241104,143400,150878155,2160,2160,2160,2160,0
20241104,143300,150878155,2160,2160,2160,2160,7
20241104,143200,150863035,2160,2160,2160,2160,43
20241104,143100,150770155,2160,2160,2160,2160,6
20241104,143000,150757195,2160,2160,2160,2160,0
20241104,142900,150757195,2160,2160,2160,2160,94
20241104,142800,150554155,2160,2160,2160,2160,0
20241104,142700,150554155,2160,2160,2160,2160,1474
20241104,142600,147370315,2170,2170,2170,2170,500
20241104,142500,146285315,2170,2170,2170,2170,0
20241104,142400,146285315,2170,2170,2170,2170,461
20241104,142300,145284945,2165,2165,2165,2165,0
20241104,142200,145284945,2165,2165,2165,2165,0
20241104,142100,145284945,2165,2165,2165,2165,0
20241104,142000,145284945,2165,2165,2165,2165,48
20241104,141900,145181025,2165,2165,2165,2165,50
20241104,141800,145072775,2150,2150,2150,2150,0
20241104,141700,145072775,2150,2150,2150,2150,0
20241104,141600,145072775,2150,2160,2160,2150,100
20241104,141500,144857305,2165,2165,2165,2165,0
20241104,141400,144857305,2165,2165,2165,2165,2
20241104,141300,144852975,2160,2160,2160,2160,100
20241104,141200,144636975,2160,2160,2160,2160,50
20241104,141100,144528975,2160,2160,2160,2160,0
20241104,141000,144528975,2160,2160,2160,2160,0
20241104,140900,144528975,2160,2160,2160,2160,0
20241104,140800,144528975,2160,2160,2160,2160,0
20241104,140700,144528975,2160,2160,2160,2160,0
20241104,140600,144528975,2160,2160,2160,2160,0
20241104,140500,144528975,2160,2160,2160,2160,1
20241104,140400,144526815,2145,2145,2145,2145,0
20241104,140300,144526815,2145,2145,2145,2145,0
20241104,140200,144526815,2145,2145,2145,2145,1
20241104,140100,144524670,2155,2160,2160,2155,55
20241104,140000,144406100,2160,2160,2160,2160,0
20241104,135900,144406100,2160,2160,2160,2160,0
20241104,135800,144406100,2160,2160,2160,2160,0
20241104,135700,144406100,2160,2160,2160,2160,1000
20241104,135600,142246100,2170,2170,2170,2170,0
20241104,135500,142246100,2170,2170,2170,2170,0
20241104,135400,142246100,2170,2170,2170,2170,0
20241104,135300,142246100,2170,2170,2170,2170,0
20241104,135200,142246100,2170,2170,2170,2170,0
20241104,135100,142246100,2170,2165,2170,2165,1433
20241104,135000,139139085,2165,2165,2165,2165,0
20241104,134900,139139085,2165,2165,2165,2165,0
20241104,134800,139139085,2165,2155,2165,2155,1098
20241104,134700,136772395,2155,2155,2155,2155,0
20241104,134600,136772395,2155,2155,2155,2155,1498
20241104,134500,133544205,2145,2145,2145,2145,520
20241104,134400,132428805,2145,2145,2145,2145,0
20241104,134300,132428805,2145,2145,2145,2145,242
20241104,134200,131909715,2150,2150,2150,2150,362
20241104,134100,131131415,2150,2150,2150,2150,20
20241104,134000,131088415,2150,2150,2150,2150,0
20241104,133900,131088415,2150,2155,2155,2150,27
20241104,133800,131030260,2155,2155,2155,2155,1273
20241104,133700,128286945,2155,2155,2155,2155,1206
20241104,133600,125688015,2155,2155,2155,2155,0
20241104,133500,125688015,2155,2155,2155,2155,1097
20241104,133400,123323980,2160,2160,2160,2160,112
20241104,133300,123082060,2160,2160,2160,2160,10
20241104,133200,123060460,2160,2160,2160,2160,0
20241104,133100,123060460,2160,2160,2160,2160,183
20241104,133000,122665180,2165,2165,2165,2165,267
20241104,132900,122087125,2165,2165,2165,2165,0
20241104,132800,122087125,2165,2165,2165,2165,0
20241104,132700,122087125,2165,2165,2165,2165,0
20241104,132600,122087125,2165,2165,2165,2165,1
20241104,132500,122084960,2165,2165,2165,2165,0
20241104,132400,122084960,2165,2165,2165,2165,30
20241104,132300,122020010,2165,2165,2165,2165,0
20241104,132200,122020010,2165,2165,2165,2165,0
20241104,132100,122020010,2165,2165,2165,2165,1
20241104,132000,122017845,2165,2165,2165,2165,164
20241104,131900,121662785,2165,2165,2165,2165,0
20241104,131800,121662785,2165,2165,2165,2165,0
20241104,131700,121662785,2165,2165,2165,2165,0
20241104,131600,121662785,2165,2165,2165,2165,0
20241104,131500,121662785,2165,2165,2165,2165,0
20241104,131400,121662785,2165,2165,2165,2165,1
20241104,131300,121660620,2170,2170,2170,2170,0
20241104,131200,121660620,2170,2170,2170,2170,1
20241104,131100,121658450,2165,2165,2165,2165,4
20241104,131000,121649790,2165,2165,2165,2165,0
20241104,130900,121649790,2165,2165,2165,2165,0
20241104,130800,121649790,2165,2165,2165,2165,0
20241104,130700,121649790,2165,2165,2165,2165,0
20241104,130600,121649790,2165,2165,2165,2165,0
20241104,130500,121649790,2165,2165,2165,2165,100
20241104,130400,121433290,2170,2170,2170,2170,0
20241104,130300,121433290,2170,2170,2170,2170,0
20241104,130200,121433290,2170,2170,2170,2170,0
20241104,130100,121433290,2170,2170,2170,2170,165
20241104,130000,121075240,2165,2165,2165,2165,34
20241104,125900,121001630,2165,2165,2165,2165,0
20241104,125800,121001630,2165,2165,2165,2165,0
20241104,125700,121001630,2165,2165,2165,2165,2
20241104,125600,120997300,2165,2165,2165,2165,0
20241104,125500,120997300,2165,2165,2165,2165,0
20241104,125400,120997300,2165,2165,2165,2165,0
20241104,125300,120997300,2165,2165,2165,2165,0
20241104,125200,120997300,2165,2165,2165,2165,0
20241104,125100,120997300,2165,2165,2165,2165,0
20241104,125000,120997300,2165,2165,2165,2165,0
20241104,124900,120997300,2165,2165,2165,2165,0
20241104,124800,120997300,2165,2165,2165,2165,380
20241104,124700,120174600,2165,2165,2165,2165,250
20241104,124600,119633350,2155,2155,2155,2155,0
20241104,124500,119633350,2155,2155,2155,2155,0
20241104,124400,119633350,2155,2155,2155,2155,9
20241104,124300,119613955,2155,2155,2155,2155,0
20241104,124200,119613955,2155,2155,2155,2155,157
20241104,124100,119275620,2155,2155,2155,2155,0
20241104,124000,119275620,2155,2155,2155,2155,0
20241104,123900,119275620,2155,2155,2155,2155,0
20241104,123800,119275620,2155,2155,2155,2155,0
20241104,123700,119275620,2155,2160,2160,2155,111
20241104,123600,119035935,2165,2165,2165,2165,10
20241104,123500,119014285,2165,2165,2165,2165,0
20241104,123400,119014285,2165,2165,2165,2165,0
20241104,123300,119014285,2165,2165,2165,2165,0
20241104,123200,119014285,2165,2165,2165,2165,0
20241104,123100,119014285,2165,2165,2165,2165,1
20241104,123000,119012120,2170,2170,2170,2170,0
20241104,122900,119012120,2170,2170,2170,2170,0
20241104,122800,119012120,2170,2170,2170,2170,0
20241104,122700,119012120,2170,2160,2170,2160,448
20241104,122600,118040060,2160,2165,2165,2160,53
20241104,122500,117925570,2160,2160,2160,2160,0
20241104,122400,117925570,2160,2160,2160,2160,0
20241104,122300,117925570,2160,2160,2160,2160,0
20241104,122200,117925570,2160,2160,2160,2160,0
20241104,122100,117925570,2160,2160,2160,2160,0
20241104,122000,117925570,2160,2160,2160,2160,0
20241104,121900,117925570,2160,2160,2160,2160,0
20241104,121800,117925570,2160,2160,2160,2160,10
20241104,121700,117903970,2160,2160,2160,2160,0
20241104,121600,117903970,2160,2165,2165,2160,1896
20241104,121500,113808605,2170,2160,2170,2160,2000
20241104,121400,109478605,2160,2160,2160,2160,0
20241104,121300,109478605,2160,2160,2160,2160,0
20241104,121200,109478605,2160,2160,2160,2160,5
20241104,121100,109467805,2160,2160,2160,2160,0
20241104,121000,109467805,2160,2160,2160,2160,0
20241104,120900,109467805,2160,2160,2160,2160,50
20241104,120800,109359805,2155,2155,2155,2155,697
20241104,120700,107857770,2155,2155,2155,2155,224
20241104,120600,107375050,2155,2155,2155,2155,0
20241104,120500,107375050,2155,2155,2155,2155,0
20241104,120400,107375050,2155,2155,2155,2155,0
20241104,120300,107375050,2155,2155,2155,2155,0
20241104,120200,107375050,2155,2155,2155,2155,0
20241104,120100,107375050,2155,2155,2155,2155,275
20241104,120000,106782425,2170,2170,2170,2170,0
20241104,115900,106782425,2170,2170,2170,2170,2
20241104,115800,106778085,2170,2155,2170,2155,2
20241104,115700,106773760,2155,2155,2155,2155,407
20241104,115600,105896675,2155,2155,2155,2155,0
20241104,115500,105896675,2155,2155,2155,2155,0
20241104,115400,105896675,2155,2155,2155,2155,0
20241104,115300,105896675,2155,2155,2155,2155,0
20241104,115200,105896675,2155,2160,2160,2155,33
20241104,115100,105825470,2170,2170,2170,2170,230
20241104,115000,105326370,2170,2170,2170,2170,0
20241104,114900,105326370,2170,2170,2170,2170,0
20241104,114800,105326370,2170,2170,2170,2170,8
20241104,114700,105309010,2170,2170,2170,2170,18
20241104,114600,105269950,2170,2170,2170,2170,0
20241104,114500,105269950,2170,2170,2170,2170,0
20241104,114400,105269950,2170,2170,2170,2170,0
20241104,114300,105269950,2170,2170,2170,2170,16
20241104,114200,105235230,2170,2170,2170,2170,196
20241104,114100,104809910,2160,2160,2160,2160,4
20241104,114000,104801270,2150,2150,2150,2150,0
20241104,113900,104801270,2150,2150,2150,2150,0
20241104,113800,104801270,2150,2150,2150,2150,0
20241104,113700,104801270,2150,2150,2150,2150,0
20241104,113600,104801270,2150,2150,2150,2150,1
20241104,113500,104799120,2155,2155,2155,2155,0
20241104,113400,104799120,2155,2155,2155,2155,2000
20241104,113300,100489120,2155,2155,2155,2155,176
20241104,113200,100109840,2155,2155,2155,2155,0
20241104,113100,100109840,2155,2155,2155,2155,250
20241104,113000,99571090,2160,2160,2160,2160,257
20241104,112900,99015970,2170,2170,2170,2170,102
20241104,112800,98794630,2170,2170,2170,2170,33
20241104,112700,98723020,2165,2165,2165,2165,20
20241104,112600,98679720,2160,2160,2160,2160,0
20241104,112500,98679720,2160,2165,2165,2160,6
20241104,112400,98666735,2160,2160,2160,2160,0
20241104,112300,98666735,2160,2160,2160,2160,0
20241104,112200,98666735,2160,2160,2160,2160,0
20241104,112100,98666735,2160,2160,2160,2160,0
20241104,112000,98666735,2160,2160,2160,2160,0
20241104,111900,98666735,2160,2160,2160,2160,1628
20241104,111800,95150255,2165,2165,2165,2165,0
20241104,111700,95150255,2165,2165,2165,2165,0
20241104,111600,95150255,2165,2165,2165,2165,1
20241104,111500,95148090,2150,2150,2150,2150,89
20241104,111400,94956740,2165,2165,2165,2150,2395
20241104,111300,89772030,2165,2165,2165,2165,0
20241104,111200,89772030,2165,2165,2165,2165,14
20241104,111100,89741720,2165,2165,2165,2165,1
20241104,111000,89739555,2150,2150,2150,2150,0
20241104,110900,89739555,2150,2150,2150,2150,859
20241104,110800,87892705,2150,2150,2150,2150,5
20241104,110700,87881955,2150,2150,2150,2150,0
20241104,110600,87881955,2150,2150,2150,2150,2790
20241104,110500,81883455,2150,2150,2150,2150,0
20241104,110400,81883455,2150,2150,2150,2150,0
20241104,110300,81883455,2150,2150,2150,2150,0
20241104,110200,81883455,2150,2150,2150,2150,910
20241104,110100,79926955,2150,2165,2165,2150,62
20241104,110000,79793355,2165,2165,2165,2165,369
20241104,105900,78994470,2165,2165,2165,2165,2
20241104,105800,78990140,2170,2170,2170,2170,0
20241104,105700,78990140,2170,2170,2170,2170,0
20241104,105600,78990140,2170,2170,2170,2170,0
20241104,105500,78990140,2170,2170,2170,2170,50
20241104,105400,78881640,2155,2155,2155,2155,2144
20241104,105300,74261320,2170,2170,2170,2170,235
20241104,105200,73751370,2170,2170,2170,2170,0
20241104,105100,73751370,2170,2170,2170,2170,0
20241104,105000,73751370,2170,2170,2170,2170,124
20241104,104900,73482290,2165,2165,2165,2165,103
20241104,104800,73259295,2165,2165,2165,2165,459
20241104,104700,72265560,2160,2160,2160,2160,695
20241104,104600,70764360,2160,2160,2160,2160,0
20241104,104500,70764360,2160,2160,2160,2160,50
20241104,104400,70656360,2155,2155,2155,2155,250
20241104,104300,70117610,2155,2155,2155,2155,730
20241104,104200,68544460,2150,2150,2150,2150,0
20241104,104100,68544460,2150,2150,2150,2150,0
20241104,104000,68544460,2150,2150,2150,2150,0
20241104,103900,68544460,2150,2150,2150,2150,0
20241104,103800,68544460,2150,2150,2150,2150,0
20241104,103700,68544460,2150,2150,2150,2150,0
20241104,103600,68544460,2150,2150,2150,2150,0
20241104,103500,68544460,2150,2150,2150,2150,0
20241104,103400,68544460,2150,2150,2150,2150,0
20241104,103300,68544460,2150,2150,2150,2150,70
20241104,103200,68393960,2150,2150,2150,2150,0
20241104,103100,68393960,2150,2150,2150,2150,500
20241104,103000,67318960,2150,2150,2150,2150,0
20241104,102900,67318960,2150,2150,2150,2150,0
20241104,102800,67318960,2150,2150,2150,2150,242
20241104,102700,66798660,2170,2170,2170,2170,0
20241104,102600,66798660,2170,2170,2170,2170,0
20241104,102500,66798660,2170,2170,2170,2170,0
20241104,102400,66798660,2170,2170,2170,2170,10
20241104,102300,66776960,2170,2170,2170,2170,0
20241104,102200,66776960,2170,2170,2170,2170,0
20241104,102100,66776960,2170,2170,2170,2170,0
20241104,102000,66776960,2170,2170,2170,2170,0
20241104,101900,66776960,2170,2170,2170,2170,0
20241104,101800,66776960,2170,2170,2170,2170,0
20241104,101700,66776960,2170,2170,2170,2150,407
20241104,101600,65901770,2150,2165,2165,2150,6
20241104,101500,65888835,2170,2170,2170,2170,0
20241104,101400,65888835,2170,2170,2170,2170,0
20241104,101300,65888835,2170,2170,2170,2170,500
20241104,101200,64803835,2165,2165,2165,2165,0
20241104,101100,64803835,2165,2165,2165,2165,0
20241104,101000,64803835,2165,2165,2165,2165,100
20241104,100900,64587335,2175,2175,2175,2175,0
20241104,100800,64587335,2175,2175,2175,2175,3
20241104,100700,64580810,2175,2175,2175,2175,2
20241104,100600,64576460,2175,2170,2175,2170,6
20241104,100500,64563435,2170,2170,2170,2170,300
20241104,100400,63912435,2170,2170,2170,2170,0
20241104,100300,63912435,2170,2165,2175,2165,3352
20241104,100200,56640455,2165,2165,2165,2165,0
20241104,100100,56640455,2165,2165,2165,2165,0
20241104,100000,56640455,2165,2165,2165,2165,0
20241104,095900,56640455,2165,2165,2165,2165,77
20241104,095800,56473750,2150,2150,2150,2150,0
20241104,095700,56473750,2150,2150,2150,2150,0
20241104,095600,56473750,2150,2150,2150,2150,0
20241104,095500,56473750,2150,2150,2150,2150,100
20241104,095400,56258750,2150,2150,2150,2150,0
20241104,095300,56258750,2150,2150,2150,2150,102
20241104,095200,56039450,2170,2170,2170,2170,0
20241104,095100,56039450,2170,2170,2170,2170,0
20241104,095000,56039450,2170,2170,2170,2170,500
20241104,094900,54954450,2170,2155,2170,2155,1500
20241104,094800,51716210,2155,2155,2155,2155,0
20241104,094700,51716210,2155,2155,2155,2155,103
20241104,094600,51494245,2155,2125,2155,2125,1270
20241104,094500,48781765,2135,2115,2135,2105,1184
20241104,094400,46280885,2105,2130,2130,2105,2290
20241104,094300,41454700,2125,2120,2125,2120,333
20241104,094200,40747080,2120,2140,2140,2120,2352
20241104,094100,35723955,2145,2145,2145,2145,34
20241104,094000,35651025,2145,2145,2145,2145,0
20241104,093900,35651025,2145,2150,2150,2145,1590
20241104,093800,32233190,2155,2155,2155,2155,0
20241104,093700,32233190,2155,2155,2155,2155,0
20241104,093600,32233190,2155,2155,2155,2155,10
20241104,093500,32211640,2150,2150,2150,2150,0
20241104,093400,32211640,2150,2155,2155,2150,1640
20241104,093300,28678335,2150,2150,2150,2150,408
20241104,093200,27801135,2150,2150,2160,2150,5
20241104,093100,27790355,2155,2155,2155,2155,258
20241104,093000,27234365,2155,2155,2155,2155,0
20241104,092900,27234365,2155,2155,2155,2155,239
20241104,092800,26719320,2155,2155,2155,2155,11
20241104,092700,26695615,2155,2155,2160,2155,254
20241104,092600,26148225,2155,2155,2155,2155,1
20241104,092500,26146070,2160,2160,2160,2160,193
20241104,092400,25729190,2160,2160,2160,2160,1
20241104,092300,25727030,2145,2145,2145,2145,1
20241104,092200,25724885,2160,2160,2160,2160,0
20241104,092100,25724885,2160,2160,2160,2160,15
20241104,092000,25692485,2160,2150,2160,2150,1000
20241104,091900,23536685,2150,2150,2150,2150,69
20241104,091800,23388335,2150,2150,2150,2150,0
20241104,091700,23388335,2150,2150,2150,2150,10
20241104,091600,23366835,2160,2150,2160,2135,580
20241104,091500,22118710,2140,2150,2150,2140,1487
20241104,091400,18927950,2150,2150,2150,2150,0
20241104,091300,18927950,2150,2150,2150,2150,0
20241104,091200,18927950,2150,2150,2150,2150,281
20241104,091100,18323800,2145,2145,2145,2145,129
20241104,091000,18047095,2160,2160,2160,2160,32
20241104,090900,17977975,2160,2160,2160,2160,11
20241104,090800,17954215,2145,2145,2145,2145,0
20241104,090700,17954215,2145,2145,2145,2145,7
20241104,090600,17939200,2145,2145,2145,2145,327
20241104,090500,17237785,2145,2160,2170,2145,2123
20241104,090400,12645870,2160,2140,2160,2140,199
20241104,090300,12216555,2155,2155,2155,2155,213
20241104,090200,11757540,2155,2135,2155,2130,3143
20241104,090100,5024725,2135,2140,2140,2125,1399
20241104,090000,2039835,2130,2115,2130,2115,962