stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,193800,537294605,2185,2185,2185,2185,7458
20241108,193700,537294605,2185,2185,2185,2185,0
20241108,193600,537294605,2185,2185,2185,2185,0
20241108,193500,537294605,2185,2185,2185,2185,0
20241108,193400,537294605,2185,2185,2185,2185,0
20241108,193300,537294605,2185,2185,2185,2185,0
20241108,193200,537294605,2185,2185,2185,2185,0
20241108,193100,537294605,2185,2185,2185,2185,0
20241108,193000,537294605,2185,2185,2185,2185,0
20241108,192900,537294605,2185,2185,2185,2185,0
20241108,192800,537294605,2185,2185,2185,2185,0
20241108,192700,537294605,2185,2185,2185,2185,0
20241108,192600,537294605,2185,2185,2185,2185,0
20241108,192500,537294605,2185,2185,2185,2185,0
20241108,192400,537294605,2185,2185,2185,2185,0
20241108,192300,537294605,2185,2185,2185,2185,0
20241108,192200,537294605,2185,2185,2185,2185,0
20241108,192100,537294605,2185,2185,2185,2185,0
20241108,192000,537294605,2185,2185,2185,2185,0
20241108,191900,537294605,2185,2185,2185,2185,0
20241108,191800,537294605,2185,2185,2185,2185,0
20241108,191700,537294605,2185,2185,2185,2185,0
20241108,191600,537294605,2185,2185,2185,2185,0
20241108,191500,537294605,2185,2185,2185,2185,0
20241108,191400,537294605,2185,2185,2185,2185,0
20241108,191300,537294605,2185,2185,2185,2185,0
20241108,191200,537294605,2185,2185,2185,2185,0
20241108,191100,537294605,2185,2185,2185,2185,0
20241108,191000,537294605,2185,2185,2185,2185,0
20241108,190900,537294605,2185,2185,2185,2185,0
20241108,190800,537294605,2185,2185,2185,2185,7458
20241108,190700,537294605,2185,2185,2185,2185,0
20241108,190600,537294605,2185,2185,2185,2185,0
20241108,190500,537294605,2185,2185,2185,2185,0
20241108,190400,537294605,2185,2185,2185,2185,0
20241108,190300,537294605,2185,2185,2185,2185,0
20241108,190200,537294605,2185,2185,2185,2185,0
20241108,190100,537294605,2185,2185,2185,2185,0
20241108,190000,537294605,2185,2185,2185,2185,0
20241108,185900,537294605,2185,2185,2185,2185,0
20241108,185800,537294605,2185,2185,2185,2185,0
20241108,185700,537294605,2185,2185,2185,2185,0
20241108,185600,537294605,2185,2185,2185,2185,0
20241108,185500,537294605,2185,2185,2185,2185,0
20241108,185400,537294605,2185,2185,2185,2185,0
20241108,185300,537294605,2185,2185,2185,2185,0
20241108,185200,537294605,2185,2185,2185,2185,0
20241108,185100,537294605,2185,2185,2185,2185,0
20241108,185000,537294605,2185,2185,2185,2185,0
20241108,184900,537294605,2185,2185,2185,2185,0
20241108,184800,537294605,2185,2185,2185,2185,0
20241108,184700,537294605,2185,2185,2185,2185,0
20241108,184600,537294605,2185,2185,2185,2185,0
20241108,184500,537294605,2185,2185,2185,2185,0
20241108,184400,537294605,2185,2185,2185,2185,0
20241108,184300,537294605,2185,2185,2185,2185,0
20241108,184200,537294605,2185,2185,2185,2185,0
20241108,184100,537294605,2185,2185,2185,2185,0
20241108,184000,537294605,2185,2185,2185,2185,0
20241108,183900,537294605,2185,2185,2185,2185,0
20241108,183800,537294605,2185,2185,2185,2185,7458
20241108,183700,537294605,2185,2185,2185,2185,0
20241108,183600,537294605,2185,2185,2185,2185,0
20241108,183500,537294605,2185,2185,2185,2185,0
20241108,183400,537294605,2185,2185,2185,2185,0
20241108,183300,537294605,2185,2185,2185,2185,0
20241108,183200,537294605,2185,2185,2185,2185,0
20241108,183100,537294605,2185,2185,2185,2185,0
20241108,183000,537294605,2185,2185,2185,2185,0
20241108,182900,537294605,2185,2185,2185,2185,0
20241108,182800,537294605,2185,2185,2185,2185,0
20241108,182700,537294605,2185,2185,2185,2185,0
20241108,182600,537294605,2185,2185,2185,2185,0
20241108,182500,537294605,2185,2185,2185,2185,0
20241108,182400,537294605,2185,2185,2185,2185,0
20241108,182300,537294605,2185,2185,2185,2185,0
20241108,182200,537294605,2185,2185,2185,2185,0
20241108,182100,537294605,2185,2185,2185,2185,0
20241108,182000,537294605,2185,2185,2185,2185,0
20241108,181900,537294605,2185,2185,2185,2185,0
20241108,181800,537294605,2185,2185,2185,2185,0
20241108,181700,537294605,2185,2185,2185,2185,0
20241108,181600,537294605,2185,2185,2185,2185,0
20241108,181500,537294605,2185,2185,2185,2185,0
20241108,181400,537294605,2185,2185,2185,2185,0
20241108,181300,537294605,2185,2185,2185,2185,0
20241108,181200,537294605,2185,2185,2185,2185,0
20241108,181100,537294605,2185,2185,2185,2185,0
20241108,181000,537294605,2185,2185,2185,2185,0
20241108,180900,537294605,2185,2185,2185,2185,0
20241108,180800,537294605,2185,2185,2185,2185,7458
20241108,180700,537294605,2185,2185,2185,2185,0
20241108,180600,537294605,2185,2185,2185,2185,0
20241108,180500,537294605,2185,2185,2185,2185,0
20241108,180400,537294605,2185,2185,2185,2185,0
20241108,180300,537294605,2185,2185,2185,2185,0
20241108,180200,537294605,2185,2185,2185,2185,0
20241108,180100,537294605,2185,2185,2185,2185,0
20241108,180000,537294605,2185,2185,2185,2185,0
20241108,175900,537294605,2185,2185,2185,2185,0
20241108,175800,537294605,2185,2185,2185,2185,0
20241108,175700,537294605,2185,2185,2185,2185,0
20241108,175600,537294605,2185,2185,2185,2185,0
20241108,175500,537294605,2185,2185,2185,2185,0
20241108,175400,537294605,2185,2185,2185,2185,0
20241108,175300,537294605,2185,2185,2185,2185,0
20241108,175200,537294605,2185,2185,2185,2185,0
20241108,175100,537294605,2185,2185,2185,2185,0
20241108,175000,537294605,2185,2185,2185,2185,0
20241108,174900,537294605,2185,2185,2185,2185,0
20241108,174800,537294605,2185,2185,2185,2185,0
20241108,174700,537294605,2185,2185,2185,2185,0
20241108,174600,537294605,2185,2185,2185,2185,0
20241108,174500,537294605,2185,2185,2185,2185,0
20241108,174400,537294605,2185,2185,2185,2185,0
20241108,174300,537294605,2185,2185,2185,2185,0
20241108,174200,537294605,2185,2185,2185,2185,0
20241108,174100,537294605,2185,2185,2185,2185,0
20241108,174000,537294605,2185,2185,2185,2185,0
20241108,173900,537294605,2185,2185,2185,2185,0
20241108,173800,537294605,2185,2185,2185,2185,7458
20241108,173700,537294605,2185,2185,2185,2185,0
20241108,173600,537294605,2185,2185,2185,2185,0
20241108,173500,537294605,2185,2185,2185,2185,0
20241108,173400,537294605,2185,2185,2185,2185,0
20241108,173300,537294605,2185,2185,2185,2185,0
20241108,173200,537294605,2185,2185,2185,2185,0
20241108,173100,537294605,2185,2185,2185,2185,0
20241108,173000,537294605,2185,2185,2185,2185,0
20241108,172900,537294605,2185,2185,2185,2185,0
20241108,172800,537294605,2185,2185,2185,2185,0
20241108,172700,537294605,2185,2185,2185,2185,0
20241108,172600,537294605,2185,2185,2185,2185,0
20241108,172500,537294605,2185,2185,2185,2185,0
20241108,172400,537294605,2185,2185,2185,2185,0
20241108,172300,537294605,2185,2185,2185,2185,0
20241108,172200,537294605,2185,2185,2185,2185,0
20241108,172100,537294605,2185,2185,2185,2185,0
20241108,172000,537294605,2185,2185,2185,2185,0
20241108,171900,537294605,2185,2185,2185,2185,0
20241108,171800,537294605,2185,2185,2185,2185,0
20241108,171700,537294605,2185,2185,2185,2185,0
20241108,171600,537294605,2185,2185,2185,2185,0
20241108,171500,537294605,2185,2185,2185,2185,0
20241108,171400,537294605,2185,2185,2185,2185,0
20241108,171300,537294605,2185,2185,2185,2185,0
20241108,171200,537294605,2185,2185,2185,2185,0
20241108,171100,537294605,2185,2185,2185,2185,0
20241108,171000,537294605,2185,2185,2185,2185,0
20241108,170900,537294605,2185,2185,2185,2185,0
20241108,170800,537294605,2185,2185,2185,2185,7458
20241108,170700,537294605,2185,2185,2185,2185,0
20241108,170600,537294605,2185,2185,2185,2185,0
20241108,170500,537294605,2185,2185,2185,2185,0
20241108,170400,537294605,2185,2185,2185,2185,0
20241108,170300,537294605,2185,2185,2185,2185,0
20241108,170200,537294605,2185,2185,2185,2185,0
20241108,170100,537294605,2185,2185,2185,2185,0
20241108,170000,537294605,2185,2185,2185,2185,0
20241108,165900,537294605,2185,2185,2185,2185,0
20241108,165800,537294605,2185,2185,2185,2185,0
20241108,165700,537294605,2185,2185,2185,2185,0
20241108,165600,537294605,2185,2185,2185,2185,0
20241108,165500,537294605,2185,2185,2185,2185,0
20241108,165400,537294605,2185,2185,2185,2185,0
20241108,165300,537294605,2185,2185,2185,2185,0
20241108,165200,537294605,2185,2185,2185,2185,0
20241108,165100,537294605,2185,2185,2185,2185,0
20241108,165000,537294605,2185,2185,2185,2185,0
20241108,164900,537294605,2185,2185,2185,2185,0
20241108,164800,537294605,2185,2185,2185,2185,0
20241108,164700,537294605,2185,2185,2185,2185,0
20241108,164600,537294605,2185,2185,2185,2185,0
20241108,164500,537294605,2185,2185,2185,2185,0
20241108,164400,537294605,2185,2185,2185,2185,0
20241108,164300,537294605,2185,2185,2185,2185,0
20241108,164200,537294605,2185,2185,2185,2185,0
20241108,164100,537294605,2185,2185,2185,2185,0
20241108,164000,537294605,2185,2185,2185,2185,0
20241108,163900,537294605,2185,2185,2185,2185,0
20241108,163800,537294605,2185,2185,2185,2185,7458
20241108,163700,537294605,2185,2185,2185,2185,0
20241108,163600,537294605,2185,2185,2185,2185,0
20241108,163500,537294605,2185,2185,2185,2185,0
20241108,163400,537294605,2185,2185,2185,2185,0
20241108,163300,537294605,2185,2185,2185,2185,0
20241108,163200,537294605,2185,2185,2185,2185,0
20241108,163100,537294605,2185,2185,2185,2185,0
20241108,163000,537294605,2185,2185,2185,2185,0
20241108,162900,537294605,2185,2185,2185,2185,0
20241108,162800,537294605,2185,2185,2185,2185,0
20241108,162700,537294605,2185,2185,2185,2185,0
20241108,162600,537294605,2185,2185,2185,2185,0
20241108,162500,537294605,2185,2185,2185,2185,0
20241108,162400,537294605,2185,2185,2185,2185,0
20241108,162300,537294605,2185,2185,2185,2185,0
20241108,162200,537294605,2185,2185,2185,2185,0
20241108,162100,537294605,2185,2185,2185,2185,0
20241108,162000,537294605,2185,2185,2185,2185,0
20241108,161900,537294605,2185,2185,2185,2185,0
20241108,161800,537294605,2185,2185,2185,2185,0
20241108,161700,537294605,2185,2185,2185,2185,0
20241108,161600,537294605,2185,2185,2185,2185,0
20241108,161500,537294605,2185,2185,2185,2185,0
20241108,161400,537294605,2185,2185,2185,2185,0
20241108,161300,537294605,2185,2185,2185,2185,0
20241108,161200,537294605,2185,2185,2185,2185,0
20241108,161100,537294605,2185,2185,2185,2185,0
20241108,161000,537294605,2185,2185,2185,2185,0
20241108,160900,537294605,2185,2185,2185,2185,0
20241108,160800,537294605,2185,2185,2185,2185,7458
20241108,160700,537294605,2185,2185,2185,2185,0
20241108,160600,537294605,2185,2185,2185,2185,0
20241108,160500,537294605,2185,2185,2185,2185,0
20241108,160400,537294605,2185,2185,2185,2185,0
20241108,160300,537294605,2185,2185,2185,2185,0
20241108,160200,537294605,2185,2185,2185,2185,0
20241108,160100,537294605,2185,2185,2185,2185,0
20241108,160000,537294605,2185,2185,2185,2185,0
20241108,155900,537294605,2185,2185,2185,2185,0
20241108,155800,537294605,2185,2185,2185,2185,0
20241108,155700,537294605,2185,2185,2185,2185,0
20241108,155600,537294605,2185,2185,2185,2185,0
20241108,155500,537294605,2185,2185,2185,2185,0
20241108,155400,537294605,2185,2185,2185,2185,0
20241108,155300,537294605,2185,2185,2185,2185,0
20241108,155200,537294605,2185,2185,2185,2185,0
20241108,155100,537294605,2185,2185,2185,2185,0
20241108,155000,537294605,2185,2185,2185,2185,0
20241108,154900,537294605,2185,2185,2185,2185,0
20241108,154800,537294605,2185,2185,2185,2185,0
20241108,154700,537294605,2185,2185,2185,2185,0
20241108,154600,537294605,2185,2185,2185,2185,0
20241108,154500,537294605,2185,2185,2185,2185,0
20241108,154400,537294605,2185,2185,2185,2185,0
20241108,154300,537294605,2185,2185,2185,2185,0
20241108,154200,537294605,2185,2185,2185,2185,0
20241108,154100,537294605,2185,2185,2185,2185,0
20241108,154000,537294605,2185,2185,2185,2185,0
20241108,153900,537294605,2185,2185,2185,2185,0
20241108,153800,537294605,2185,2185,2185,2185,7458
20241108,153700,537294605,2185,2185,2185,2185,0
20241108,153600,537294605,2185,2185,2185,2185,0
20241108,153500,537294605,2185,2185,2185,2185,0
20241108,153400,537294605,2185,2185,2185,2185,0
20241108,153300,537294605,2185,2185,2185,2185,0
20241108,153200,537294605,2185,2185,2185,2185,0
20241108,153100,537294605,2185,2185,2185,2185,0
20241108,153000,537294605,2185,2185,2185,2185,7458
20241108,152900,520998875,2180,2180,2180,2180,0
20241108,152800,520998875,2180,2180,2180,2180,0
20241108,152700,520998875,2180,2180,2180,2180,0
20241108,152600,520998875,2180,2180,2180,2180,0
20241108,152500,520998875,2180,2180,2180,2180,0
20241108,152400,520998875,2180,2180,2180,2180,0
20241108,152300,520998875,2180,2180,2180,2180,0
20241108,152200,520998875,2180,2180,2180,2180,0
20241108,152100,520998875,2180,2180,2180,2180,0
20241108,152000,520998875,2180,2180,2180,2180,0
20241108,151900,520998875,2180,2175,2180,2175,130
20241108,151800,520716110,2175,2180,2180,2175,1206
20241108,151700,518093050,2180,2175,2180,2175,2060
20241108,151600,513612545,2180,2175,2180,2175,3251
20241108,151500,506541615,2180,2175,2180,2175,1045
20241108,151400,504268730,2180,2180,2180,2180,0
20241108,151300,504268730,2180,2180,2180,2180,622
20241108,151200,502912770,2180,2180,2180,2180,700
20241108,151100,501386770,2180,2180,2180,2180,1606
20241108,151000,497885690,2180,2180,2180,2180,64
20241108,150900,497746170,2185,2180,2185,2180,1588
20241108,150800,494284325,2185,2180,2185,2180,321
20241108,150700,493584540,2180,2180,2180,2180,1
20241108,150600,493582360,2170,2170,2170,2170,0
20241108,150500,493582360,2170,2170,2170,2170,0
20241108,150400,493582360,2170,2170,2170,2170,0
20241108,150300,493582360,2170,2170,2170,2170,1206
20241108,150200,490965340,2170,2180,2180,2170,3477
20241108,150100,483419650,2180,2180,2180,2170,466
20241108,150000,482404240,2175,2180,2180,2175,1314
20241108,145900,479546285,2180,2180,2180,2175,12
20241108,145800,479520130,2175,2175,2175,2175,100
20241108,145700,479302630,2175,2175,2180,2175,244
20241108,145600,478771925,2180,2180,2180,2180,0
20241108,145500,478771925,2180,2180,2180,2180,1
20241108,145400,478769745,2175,2175,2175,2175,1500
20241108,145300,475507245,2175,2175,2175,2175,0
20241108,145200,475507245,2175,2175,2175,2175,0
20241108,145100,475507245,2175,2175,2175,2175,3000
20241108,145000,468982245,2175,2175,2175,2175,0
20241108,144900,468982245,2175,2180,2180,2175,339
20241108,144800,468244010,2180,2180,2180,2180,0
20241108,144700,468244010,2180,2180,2180,2180,0
20241108,144600,468244010,2180,2180,2180,2180,1
20241108,144500,468241830,2185,2180,2185,2180,1578
20241108,144400,464800410,2180,2175,2180,2175,1824
20241108,144300,460824340,2175,2175,2175,2175,0
20241108,144200,460824340,2175,2175,2175,2175,0
20241108,144100,460824340,2175,2175,2175,2175,680
20241108,144000,459345340,2180,2180,2180,2180,5
20241108,143900,459334440,2180,2180,2180,2180,0
20241108,143800,459334440,2180,2180,2180,2180,1
20241108,143700,459332260,2175,2175,2175,2175,0
20241108,143600,459332260,2175,2175,2175,2175,0
20241108,143500,459332260,2175,2175,2175,2175,0
20241108,143400,459332260,2175,2175,2175,2175,2000
20241108,143300,454982260,2180,2180,2180,2180,0
20241108,143200,454982260,2180,2180,2180,2180,20
20241108,143100,454938660,2180,2180,2180,2180,1000
20241108,143000,452758660,2180,2180,2180,2180,0
20241108,142900,452758660,2180,2180,2180,2180,1
20241108,142800,452756480,2185,2185,2185,2185,1
20241108,142700,452754295,2185,2185,2185,2185,1
20241108,142600,452752110,2180,2180,2180,2180,119
20241108,142500,452492690,2180,2180,2180,2180,0
20241108,142400,452492690,2180,2180,2180,2180,230
20241108,142300,451991290,2180,2180,2180,2180,686
20241108,142200,450495810,2180,2180,2180,2180,0
20241108,142100,450495810,2180,2180,2180,2180,250
20241108,142000,449950810,2180,2175,2180,2175,616
20241108,141900,448610985,2180,2175,2180,2175,90
20241108,141800,448415230,2180,2180,2180,2180,81
20241108,141700,448238650,2180,2180,2180,2180,0
20241108,141600,448238650,2180,2180,2180,2180,100
20241108,141500,448020650,2180,2180,2180,2180,200
20241108,141400,447584650,2180,2180,2180,2180,1
20241108,141300,447582470,2170,2180,2180,2170,501
20241108,141200,446490300,2180,2180,2180,2180,4
20241108,141100,446481580,2180,2180,2180,2180,0
20241108,141000,446481580,2180,2180,2180,2180,0
20241108,140900,446481580,2180,2180,2180,2180,1
20241108,140800,446479400,2180,2180,2180,2180,500
20241108,140700,445389400,2180,2180,2180,2180,1
20241108,140600,445387220,2165,2180,2180,2165,503
20241108,140500,444290725,2180,2180,2180,2180,0
20241108,140400,444290725,2180,2180,2180,2180,201
20241108,140300,443852545,2165,2165,2165,2165,50
20241108,140200,443744295,2165,2165,2165,2165,500
20241108,140100,442661795,2165,2175,2175,2165,105
20241108,140000,442433470,2175,2175,2175,2175,320
20241108,135900,441737470,2175,2170,2175,2155,3002
20241108,135800,435248705,2180,2175,2180,2175,200
20241108,135700,434812710,2170,2170,2170,2170,200
20241108,135600,434378710,2170,2170,2170,2170,2344
20241108,135500,429292230,2185,2185,2185,2185,0
20241108,135400,429292230,2185,2185,2185,2185,1
20241108,135300,429290045,2185,2185,2190,2185,794
20241108,135200,427554600,2185,2170,2185,2170,1789
20241108,135100,423672455,2170,2170,2170,2170,638
20241108,135000,422287995,2190,2190,2190,2190,450
20241108,134900,421302495,2185,2185,2185,2185,0
20241108,134800,421302495,2185,2185,2185,2185,0
20241108,134700,421302495,2185,2185,2185,2185,220
20241108,134600,420821795,2175,2175,2175,2175,204
20241108,134500,420378095,2190,2190,2190,2190,270
20241108,134400,419786795,2190,2190,2190,2190,0
20241108,134300,419786795,2190,2190,2190,2190,9
20241108,134200,419767085,2190,2190,2190,2190,0
20241108,134100,419767085,2190,2190,2190,2190,0
20241108,134000,419767085,2190,2185,2190,2185,450
20241108,133900,418782435,2185,2185,2185,2185,8
20241108,133800,418764955,2185,2180,2185,2170,4442
20241108,133700,409104590,2185,2185,2185,2185,1
20241108,133600,409102405,2180,2180,2180,2180,0
20241108,133500,409102405,2180,2180,2180,2180,2504
20241108,133400,403643685,2190,2185,2190,2185,166
20241108,133300,403280960,2180,2185,2185,2180,295
20241108,133200,402636835,2185,2185,2185,2185,217
20241108,133100,402162690,2185,2185,2185,2185,193
20241108,133000,401740985,2180,2180,2180,2180,339
20241108,132900,401001965,2180,2175,2180,2175,334
20241108,132800,400274345,2180,2180,2180,2175,529
20241108,132700,399121625,2185,2185,2185,2175,305
20241108,132600,398456120,2180,2185,2185,2180,389
20241108,132500,397606165,2190,2190,2190,2190,960
20241108,132400,395503765,2175,2190,2190,2175,932
20241108,132300,393475610,2180,2190,2190,2180,337
20241108,132200,392738985,2185,2185,2185,2185,301
20241108,132100,392081300,2185,2185,2185,2185,98
20241108,132000,391867170,2185,2185,2185,2185,399
20241108,131900,390995355,2185,2185,2185,2185,179
20241108,131800,390604240,2190,2180,2190,2180,227
20241108,131700,390109350,2180,2185,2185,2180,526
20241108,131600,388961215,2185,2185,2190,2185,386
20241108,131500,388116790,2190,2185,2190,2180,414
20241108,131400,387212685,2190,2190,2190,2185,331
20241108,131300,386487845,2190,2195,2195,2185,455
20241108,131200,385492230,2190,2195,2195,2190,521
20241108,131100,384349135,2195,2195,2195,2195,383
20241108,131000,383508450,2195,2195,2195,2195,11
20241108,130900,383484305,2195,2195,2195,2190,384
20241108,130800,382642320,2195,2190,2195,2190,1274
20241108,130700,379849610,2190,2190,2200,2190,2462
20241108,130600,374449570,2195,2190,2195,2190,271
20241108,130500,373855725,2190,2190,2190,2190,0
20241108,130400,373855725,2190,2190,2190,2175,1442
20241108,130300,370713295,2195,2180,2195,2180,5
20241108,130200,370702380,2195,2185,2195,2175,3722
20241108,130100,362579345,2190,2190,2195,2190,1691
20241108,130000,358870110,2190,2195,2195,2190,667
20241108,125900,357406295,2190,2190,2190,2190,0
20241108,125800,357406295,2190,2190,2190,2190,218
20241108,125700,356928875,2190,2190,2190,2190,685
20241108,125600,355428725,2190,2190,2190,2190,191
20241108,125500,355010435,2190,2190,2190,2190,435
20241108,125400,354057785,2190,2190,2190,2190,214
20241108,125300,353589125,2190,2190,2190,2190,193
20241108,125200,353166455,2190,2190,2190,2190,198
20241108,125100,352732835,2195,2185,2195,2185,2228
20241108,125000,347853740,2190,2185,2190,2185,406
20241108,124900,346965250,2190,2180,2190,2180,91
20241108,124800,346766415,2185,2185,2185,2180,233
20241108,124700,346257535,2185,2190,2190,2185,552
20241108,124600,345049430,2190,2190,2190,2190,219
20241108,124500,344569820,2185,2185,2190,2185,89
20241108,124400,344375350,2185,2185,2190,2185,516
20241108,124300,343247885,2190,2180,2190,2180,192
20241108,124200,342829315,2180,2190,2190,2180,3106
20241108,124100,336050655,2190,2190,2190,2190,865
20241108,124000,334156305,2195,2195,2195,2195,213
20241108,123900,333688770,2195,2195,2200,2195,558
20241108,123800,332463955,2200,2195,2200,2190,2634
20241108,123700,326684200,2200,2200,2200,2195,1850
20241108,123600,322618315,2195,2195,2200,2195,1976
20241108,123500,318277800,2195,2195,2195,2195,5507
20241108,123400,306189935,2195,2190,2195,2190,3510
20241108,123300,298488035,2195,2190,2195,2190,2400
20241108,123200,293222010,2190,2190,2190,2190,287
20241108,123100,292593480,2195,2190,2195,2190,2527
20241108,123000,287058830,2190,2185,2190,2185,3490
20241108,122900,279415980,2185,2190,2190,2185,626
20241108,122800,278045945,2190,2190,2190,2190,1
20241108,122700,278043755,2185,2185,2185,2185,179
20241108,122600,277652640,2185,2180,2185,2180,208
20241108,122500,277198165,2185,2185,2185,2185,284
20241108,122400,276577625,2180,2180,2180,2180,232
20241108,122300,276071865,2180,2185,2185,2180,354
20241108,122200,275300135,2180,2185,2190,2180,256
20241108,122100,274741020,2190,2185,2190,2180,646
20241108,122000,273330620,2190,2185,2190,2180,216
20241108,121900,272858660,2190,2185,2190,2185,211
20241108,121800,272397610,2190,2180,2190,2180,526
20241108,121700,271250880,2185,2185,2185,2185,193
20241108,121600,270829175,2190,2185,2190,2180,481
20241108,121500,269776405,2185,2185,2185,2185,205
20241108,121400,269328480,2190,2180,2190,2175,7444
20241108,121300,253063125,2180,2180,2180,2180,489
20241108,121200,251997105,2180,2180,2180,2180,3
20241108,121100,251990565,2175,2175,2175,2175,1029
20241108,121000,249752490,2180,2180,2180,2180,1674
20241108,120900,246103170,2180,2180,2180,2180,254
20241108,120800,245549450,2180,2175,2180,2175,818
20241108,120700,243769245,2175,2175,2175,2175,406
20241108,120600,242886195,2180,2180,2180,2175,1367
20241108,120500,239909590,2180,2180,2180,2180,1066
20241108,120400,237585710,2180,2175,2180,2175,1217
20241108,120300,234936815,2170,2170,2170,2170,31
20241108,120200,234869545,2170,2170,2170,2170,3128
20241108,120100,228081785,2165,2165,2165,2165,2703
20241108,120000,222229790,2170,2170,2170,2170,193
20241108,115900,221810980,2170,2170,2170,2170,193
20241108,115800,221392170,2165,2165,2165,2165,563
20241108,115700,220173275,2165,2170,2170,2165,1212
20241108,115600,217548240,2165,2165,2165,2165,819
20241108,115500,215775105,2165,2165,2165,2165,197
20241108,115400,215348600,2165,2165,2165,2165,283
20241108,115300,214735905,2165,2160,2165,2160,405
20241108,115200,213859580,2170,2165,2170,2165,1051
20241108,115100,211583910,2160,2165,2165,2160,1121
20241108,115000,209157050,2170,2165,2170,2165,384
20241108,114900,208325515,2165,2165,2165,2165,911
20241108,114800,206353200,2165,2165,2165,2165,768
20241108,114700,204690480,2165,2165,2165,2165,232
20241108,114600,204188200,2170,2165,2170,2165,916
20241108,114500,202204575,2160,2160,2160,2160,136
20241108,114400,201910815,2165,2165,2165,2165,205
20241108,114300,201466990,2160,2155,2165,2155,9617
20241108,114200,180713600,2150,2155,2155,2150,284
20241108,114100,180101905,2150,2150,2150,2150,66
20241108,114000,179960005,2150,2150,2150,2150,1371
20241108,113900,177012355,2150,2150,2150,2150,183
20241108,113800,176618905,2145,2150,2150,2145,279
20241108,113700,176019555,2150,2150,2150,2150,219
20241108,113600,175548705,2150,2150,2150,2150,195
20241108,113500,175129455,2150,2150,2150,2150,193
20241108,113400,174714505,2150,2150,2150,2150,200
20241108,113300,174284505,2150,2150,2150,2150,220
20241108,113200,173811505,2145,2145,2145,2145,620
20241108,113100,172481605,2150,2150,2150,2150,0
20241108,113000,172481605,2150,2150,2150,2150,0
20241108,112900,172481605,2150,2150,2150,2150,1
20241108,112800,172479455,2155,2155,2155,2155,1
20241108,112700,172477300,2150,2150,2150,2150,100
20241108,112600,172262300,2150,2145,2150,2145,2524
20241108,112500,166835800,2150,2150,2150,2150,0
20241108,112400,166835800,2150,2150,2150,2150,18
20241108,112300,166797100,2150,2150,2150,2150,0
20241108,112200,166797100,2150,2150,2150,2150,0
20241108,112100,166797100,2150,2150,2150,2150,0
20241108,112000,166797100,2150,2150,2150,2150,0
20241108,111900,166797100,2150,2150,2150,2150,0
20241108,111800,166797100,2150,2150,2150,2150,1
20241108,111700,166794950,2150,2150,2150,2150,0
20241108,111600,166794950,2150,2150,2150,2150,1
20241108,111500,166792800,2145,2145,2145,2145,1700
20241108,111400,163146300,2145,2145,2145,2145,0
20241108,111300,163146300,2145,2145,2145,2145,0
20241108,111200,163146300,2145,2145,2145,2145,1
20241108,111100,163144155,2150,2150,2150,2150,1
20241108,111000,163142005,2150,2150,2150,2150,0
20241108,110900,163142005,2150,2150,2150,2150,0
20241108,110800,163142005,2150,2150,2150,2150,0
20241108,110700,163142005,2150,2150,2150,2150,0
20241108,110600,163142005,2150,2150,2150,2150,0
20241108,110500,163142005,2150,2150,2150,2150,202
20241108,110400,162707705,2145,2145,2150,2145,1362
20241108,110300,159779845,2155,2155,2155,2155,0
20241108,110200,159779845,2155,2155,2155,2155,0
20241108,110100,159779845,2155,2155,2155,2155,0
20241108,110000,159779845,2155,2145,2155,2145,26
20241108,105900,159724055,2155,2155,2155,2155,7
20241108,105800,159708970,2155,2155,2155,2155,7
20241108,105700,159693885,2155,2145,2155,2145,1001
20241108,105600,157546730,2155,2145,2155,2145,2001
20241108,105500,153254575,2155,2150,2155,2150,5
20241108,105400,153243820,2150,2150,2150,2150,483
20241108,105300,152205370,2150,2150,2150,2150,3
20241108,105200,152198920,2150,2145,2150,2145,66
20241108,105100,152057345,2150,2150,2150,2150,0
20241108,105000,152057345,2150,2150,2150,2150,0
20241108,104900,152057345,2150,2145,2150,2145,1216
20241108,104800,149447870,2145,2145,2145,2145,0
20241108,104700,149447870,2145,2145,2145,2145,1
20241108,104600,149445725,2145,2145,2145,2145,0
20241108,104500,149445725,2145,2145,2145,2145,7
20241108,104400,149430710,2145,2145,2145,2140,802
20241108,104300,147714420,2140,2140,2140,2140,3
20241108,104200,147708000,2140,2140,2140,2140,4189
20241108,104100,138743540,2145,2145,2145,2145,7
20241108,104000,138728525,2140,2140,2140,2140,0
20241108,103900,138728525,2140,2140,2140,2140,0
20241108,103800,138728525,2140,2140,2140,2140,0
20241108,103700,138728525,2140,2140,2140,2140,3858
20241108,103600,130472405,2140,2140,2140,2140,0
20241108,103500,130472405,2140,2140,2140,2140,937
20241108,103400,128467225,2140,2140,2140,2140,0
20241108,103300,128467225,2140,2140,2140,2140,988
20241108,103200,126352905,2140,2140,2140,2140,100
20241108,103100,126138905,2145,2145,2145,2145,1
20241108,103000,126136760,2145,2145,2145,2145,0
20241108,102900,126136760,2145,2145,2145,2145,11
20241108,102800,126113165,2145,2145,2145,2145,0
20241108,102700,126113165,2145,2145,2145,2145,200
20241108,102600,125684165,2145,2145,2145,2145,2432
20241108,102500,120467525,2155,2155,2155,2155,0
20241108,102400,120467525,2155,2155,2155,2155,0
20241108,102300,120467525,2155,2155,2155,2155,0
20241108,102200,120467525,2155,2155,2155,2155,0
20241108,102100,120467525,2155,2155,2155,2155,0
20241108,102000,120467525,2155,2155,2155,2155,1
20241108,101900,120465370,2155,2155,2155,2155,0
20241108,101800,120465370,2155,2155,2155,2155,1
20241108,101700,120463215,2145,2145,2145,2145,0
20241108,101600,120463215,2145,2145,2145,2145,0
20241108,101500,120463215,2145,2145,2145,2145,0
20241108,101400,120463215,2145,2145,2145,2145,0
20241108,101300,120463215,2145,2145,2145,2145,0
20241108,101200,120463215,2145,2145,2145,2145,0
20241108,101100,120463215,2145,2145,2145,2145,0
20241108,101000,120463215,2145,2145,2145,2145,10
20241108,100900,120441765,2145,2145,2145,2145,486
20241108,100800,119399295,2145,2155,2155,2145,66
20241108,100700,119257715,2155,2155,2155,2155,0
20241108,100600,119257715,2155,2155,2155,2155,3
20241108,100500,119251250,2140,2140,2140,2140,260
20241108,100400,118694850,2140,2140,2140,2140,0
20241108,100300,118694850,2140,2140,2140,2140,1
20241108,100200,118692710,2140,2150,2150,2140,6567
20241108,100100,104634755,2150,2145,2150,2145,69
20241108,100000,104486730,2155,2155,2155,2155,0
20241108,095900,104486730,2155,2155,2155,2155,76
20241108,095800,104322950,2155,2150,2155,2150,1324
20241108,095700,101470915,2150,2150,2150,2150,635
20241108,095600,100105665,2150,2150,2150,2150,0
20241108,095500,100105665,2150,2150,2150,2150,439
20241108,095400,99161815,2150,2150,2150,2150,0
20241108,095300,99161815,2150,2150,2150,2150,0
20241108,095200,99161815,2150,2145,2150,2145,1993
20241108,095100,94886680,2150,2150,2150,2150,0
20241108,095000,94886680,2150,2155,2155,2150,3581
20241108,094900,87187365,2155,2150,2155,2150,653
20241108,094800,85783405,2155,2160,2160,2155,507
20241108,094700,84688320,2160,2150,2160,2150,5001
20241108,094600,73936160,2155,2155,2155,2155,955
20241108,094500,71878135,2155,2155,2155,2155,1
20241108,094400,71875980,2155,2150,2155,2150,101
20241108,094300,71658800,2155,2155,2155,2155,400
20241108,094200,70796800,2160,2160,2160,2155,535
20241108,094100,69643850,2160,2155,2160,2155,41
20241108,094000,69555490,2150,2150,2150,2150,100
20241108,093900,69340490,2150,2150,2150,2150,100
20241108,093800,69125490,2160,2160,2160,2160,2
20241108,093700,69121170,2150,2155,2155,2150,1698
20241108,093600,65468150,2150,2155,2155,2150,470
20241108,093500,64456005,2160,2155,2160,2155,240
20241108,093400,63937725,2155,2160,2160,2155,1272
20241108,093300,61195215,2155,2155,2155,2155,107
20241108,093200,60964630,2155,2155,2155,2155,0
20241108,093100,60964630,2155,2155,2155,2155,0
20241108,093000,60964630,2155,2160,2160,2155,487
20241108,092900,59912715,2160,2160,2160,2160,1
20241108,092800,59910555,2160,2160,2160,2160,119
20241108,092700,59653515,2160,2160,2160,2160,2
20241108,092600,59649195,2160,2160,2160,2160,0
20241108,092500,59649195,2160,2155,2160,2155,37
20241108,092400,59569450,2155,2155,2155,2155,588
20241108,092300,58302310,2155,2155,2155,2155,4
20241108,092200,58293690,2150,2150,2150,2150,906
20241108,092100,56345790,2150,2155,2155,2150,573
20241108,092000,55112940,2160,2160,2160,2160,786
20241108,091900,53415180,2150,2150,2150,2150,0
20241108,091800,53415180,2150,2160,2160,2150,6
20241108,091700,53402230,2150,2150,2150,2150,0
20241108,091600,53402230,2150,2150,2150,2150,8
20241108,091500,53385030,2150,2155,2160,2150,857
20241108,091400,51534725,2145,2145,2145,2145,0
20241108,091300,51534725,2145,2145,2145,2145,0
20241108,091200,51534725,2145,2150,2160,2145,3609
20241108,091100,43774505,2150,2150,2150,2150,2454
20241108,091000,38498405,2150,2160,2160,2150,151
20241108,090900,38172255,2150,2150,2150,2150,1
20241108,090800,38170105,2160,2150,2160,2150,514
20241108,090700,37060875,2150,2150,2150,2150,1
20241108,090600,37058725,2150,2145,2150,2145,390
20241108,090500,36220475,2150,2150,2150,2150,1500
20241108,090400,32995475,2150,2155,2165,2150,587
20241108,090300,31730175,2155,2150,2155,2150,938
20241108,090200,29712385,2150,2160,2170,2150,4237
20241108,090100,20541085,2150,2155,2155,2150,1414
20241108,090000,17497415,2150,2135,2150,2135,7895