stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,193700,338286235,2115,2115,2115,2115,1506
20241104,193600,338286235,2115,2115,2115,2115,0
20241104,193500,338286235,2115,2115,2115,2115,0
20241104,193400,338286235,2115,2115,2115,2115,0
20241104,193300,338286235,2115,2115,2115,2115,0
20241104,193200,338286235,2115,2115,2115,2115,0
20241104,193100,338286235,2115,2115,2115,2115,0
20241104,193000,338286235,2115,2115,2115,2115,0
20241104,192900,338286235,2115,2115,2115,2115,0
20241104,192800,338286235,2115,2115,2115,2115,0
20241104,192700,338286235,2115,2115,2115,2115,0
20241104,192600,338286235,2115,2115,2115,2115,0
20241104,192500,338286235,2115,2115,2115,2115,0
20241104,192400,338286235,2115,2115,2115,2115,0
20241104,192300,338286235,2115,2115,2115,2115,0
20241104,192200,338286235,2115,2115,2115,2115,0
20241104,192100,338286235,2115,2115,2115,2115,0
20241104,192000,338286235,2115,2115,2115,2115,0
20241104,191900,338286235,2115,2115,2115,2115,0
20241104,191800,338286235,2115,2115,2115,2115,0
20241104,191700,338286235,2115,2115,2115,2115,0
20241104,191600,338286235,2115,2115,2115,2115,0
20241104,191500,338286235,2115,2115,2115,2115,0
20241104,191400,338286235,2115,2115,2115,2115,0
20241104,191300,338286235,2115,2115,2115,2115,0
20241104,191200,338286235,2115,2115,2115,2115,0
20241104,191100,338286235,2115,2115,2115,2115,0
20241104,191000,338286235,2115,2115,2115,2115,0
20241104,190900,338286235,2115,2115,2115,2115,0
20241104,190800,338286235,2115,2115,2115,2115,0
20241104,190700,338286235,2115,2115,2115,2115,1506
20241104,190600,338286235,2115,2115,2115,2115,0
20241104,190500,338286235,2115,2115,2115,2115,0
20241104,190400,338286235,2115,2115,2115,2115,0
20241104,190300,338286235,2115,2115,2115,2115,0
20241104,190200,338286235,2115,2115,2115,2115,0
20241104,190100,338286235,2115,2115,2115,2115,0
20241104,190000,338286235,2115,2115,2115,2115,0
20241104,185900,338286235,2115,2115,2115,2115,0
20241104,185800,338286235,2115,2115,2115,2115,0
20241104,185700,338286235,2115,2115,2115,2115,0
20241104,185600,338286235,2115,2115,2115,2115,0
20241104,185500,338286235,2115,2115,2115,2115,0
20241104,185400,338286235,2115,2115,2115,2115,0
20241104,185300,338286235,2115,2115,2115,2115,0
20241104,185200,338286235,2115,2115,2115,2115,0
20241104,185100,338286235,2115,2115,2115,2115,0
20241104,185000,338286235,2115,2115,2115,2115,0
20241104,184900,338286235,2115,2115,2115,2115,0
20241104,184800,338286235,2115,2115,2115,2115,0
20241104,184700,338286235,2115,2115,2115,2115,0
20241104,184600,338286235,2115,2115,2115,2115,0
20241104,184500,338286235,2115,2115,2115,2115,0
20241104,184400,338286235,2115,2115,2115,2115,0
20241104,184300,338286235,2115,2115,2115,2115,0
20241104,184200,338286235,2115,2115,2115,2115,0
20241104,184100,338286235,2115,2115,2115,2115,0
20241104,184000,338286235,2115,2115,2115,2115,0
20241104,183900,338286235,2115,2115,2115,2115,0
20241104,183800,338286235,2115,2115,2115,2115,0
20241104,183700,338286235,2115,2115,2115,2115,1506
20241104,183600,338286235,2115,2115,2115,2115,0
20241104,183500,338286235,2115,2115,2115,2115,0
20241104,183400,338286235,2115,2115,2115,2115,0
20241104,183300,338286235,2115,2115,2115,2115,0
20241104,183200,338286235,2115,2115,2115,2115,0
20241104,183100,338286235,2115,2115,2115,2115,0
20241104,183000,338286235,2115,2115,2115,2115,0
20241104,182900,338286235,2115,2115,2115,2115,0
20241104,182800,338286235,2115,2115,2115,2115,0
20241104,182700,338286235,2115,2115,2115,2115,0
20241104,182600,338286235,2115,2115,2115,2115,0
20241104,182500,338286235,2115,2115,2115,2115,0
20241104,182400,338286235,2115,2115,2115,2115,0
20241104,182300,338286235,2115,2115,2115,2115,0
20241104,182200,338286235,2115,2115,2115,2115,0
20241104,182100,338286235,2115,2115,2115,2115,0
20241104,182000,338286235,2115,2115,2115,2115,0
20241104,181900,338286235,2115,2115,2115,2115,0
20241104,181800,338286235,2115,2115,2115,2115,0
20241104,181700,338286235,2115,2115,2115,2115,0
20241104,181600,338286235,2115,2115,2115,2115,0
20241104,181500,338286235,2115,2115,2115,2115,0
20241104,181400,338286235,2115,2115,2115,2115,0
20241104,181300,338286235,2115,2115,2115,2115,0
20241104,181200,338286235,2115,2115,2115,2115,0
20241104,181100,338286235,2115,2115,2115,2115,0
20241104,181000,338286235,2115,2115,2115,2115,0
20241104,180900,338286235,2115,2115,2115,2115,0
20241104,180800,338286235,2115,2115,2115,2115,0
20241104,180700,338286235,2115,2115,2115,2115,1506
20241104,180600,338286235,2115,2115,2115,2115,0
20241104,180500,338286235,2115,2115,2115,2115,0
20241104,180400,338286235,2115,2115,2115,2115,0
20241104,180300,338286235,2115,2115,2115,2115,0
20241104,180200,338286235,2115,2115,2115,2115,0
20241104,180100,338286235,2115,2115,2115,2115,0
20241104,180000,338286235,2115,2115,2115,2115,0
20241104,175900,338286235,2115,2115,2115,2115,0
20241104,175800,338286235,2115,2115,2115,2115,0
20241104,175700,338286235,2115,2115,2115,2115,0
20241104,175600,338286235,2115,2115,2115,2115,0
20241104,175500,338286235,2115,2115,2115,2115,0
20241104,175400,338286235,2115,2115,2115,2115,0
20241104,175300,338286235,2115,2115,2115,2115,0
20241104,175200,338286235,2115,2115,2115,2115,0
20241104,175100,338286235,2115,2115,2115,2115,0
20241104,175000,338286235,2115,2115,2115,2115,0
20241104,174900,338286235,2115,2115,2115,2115,0
20241104,174800,338286235,2115,2115,2115,2115,0
20241104,174700,338286235,2115,2115,2115,2115,0
20241104,174600,338286235,2115,2115,2115,2115,0
20241104,174500,338286235,2115,2115,2115,2115,0
20241104,174400,338286235,2115,2115,2115,2115,0
20241104,174300,338286235,2115,2115,2115,2115,0
20241104,174200,338286235,2115,2115,2115,2115,0
20241104,174100,338286235,2115,2115,2115,2115,0
20241104,174000,338286235,2115,2115,2115,2115,0
20241104,173900,338286235,2115,2115,2115,2115,0
20241104,173800,338286235,2115,2115,2115,2115,0
20241104,173700,338286235,2115,2115,2115,2115,1506
20241104,173600,338286235,2115,2115,2115,2115,0
20241104,173500,338286235,2115,2115,2115,2115,0
20241104,173400,338286235,2115,2115,2115,2115,0
20241104,173300,338286235,2115,2115,2115,2115,0
20241104,173200,338286235,2115,2115,2115,2115,0
20241104,173100,338286235,2115,2115,2115,2115,0
20241104,173000,338286235,2115,2115,2115,2115,0
20241104,172900,338286235,2115,2115,2115,2115,0
20241104,172800,338286235,2115,2115,2115,2115,0
20241104,172700,338286235,2115,2115,2115,2115,0
20241104,172600,338286235,2115,2115,2115,2115,0
20241104,172500,338286235,2115,2115,2115,2115,0
20241104,172400,338286235,2115,2115,2115,2115,0
20241104,172300,338286235,2115,2115,2115,2115,0
20241104,172200,338286235,2115,2115,2115,2115,0
20241104,172100,338286235,2115,2115,2115,2115,0
20241104,172000,338286235,2115,2115,2115,2115,0
20241104,171900,338286235,2115,2115,2115,2115,0
20241104,171800,338286235,2115,2115,2115,2115,0
20241104,171700,338286235,2115,2115,2115,2115,0
20241104,171600,338286235,2115,2115,2115,2115,0
20241104,171500,338286235,2115,2115,2115,2115,0
20241104,171400,338286235,2115,2115,2115,2115,0
20241104,171300,338286235,2115,2115,2115,2115,0
20241104,171200,338286235,2115,2115,2115,2115,0
20241104,171100,338286235,2115,2115,2115,2115,0
20241104,171000,338286235,2115,2115,2115,2115,0
20241104,170900,338286235,2115,2115,2115,2115,0
20241104,170800,338286235,2115,2115,2115,2115,0
20241104,170700,338286235,2115,2115,2115,2115,1506
20241104,170600,338286235,2115,2115,2115,2115,0
20241104,170500,338286235,2115,2115,2115,2115,0
20241104,170400,338286235,2115,2115,2115,2115,0
20241104,170300,338286235,2115,2115,2115,2115,0
20241104,170200,338286235,2115,2115,2115,2115,0
20241104,170100,338286235,2115,2115,2115,2115,0
20241104,170000,338286235,2115,2115,2115,2115,0
20241104,165900,338286235,2115,2115,2115,2115,0
20241104,165800,338286235,2115,2115,2115,2115,0
20241104,165700,338286235,2115,2115,2115,2115,0
20241104,165600,338286235,2115,2115,2115,2115,0
20241104,165500,338286235,2115,2115,2115,2115,0
20241104,165400,338286235,2115,2115,2115,2115,0
20241104,165300,338286235,2115,2115,2115,2115,0
20241104,165200,338286235,2115,2115,2115,2115,0
20241104,165100,338286235,2115,2115,2115,2115,0
20241104,165000,338286235,2115,2115,2115,2115,0
20241104,164900,338286235,2115,2115,2115,2115,0
20241104,164800,338286235,2115,2115,2115,2115,0
20241104,164700,338286235,2115,2115,2115,2115,0
20241104,164600,338286235,2115,2115,2115,2115,0
20241104,164500,338286235,2115,2115,2115,2115,0
20241104,164400,338286235,2115,2115,2115,2115,0
20241104,164300,338286235,2115,2115,2115,2115,0
20241104,164200,338286235,2115,2115,2115,2115,0
20241104,164100,338286235,2115,2115,2115,2115,0
20241104,164000,338286235,2115,2115,2115,2115,0
20241104,163900,338286235,2115,2115,2115,2115,0
20241104,163800,338286235,2115,2115,2115,2115,0
20241104,163700,338286235,2115,2115,2115,2115,1506
20241104,163600,338286235,2115,2115,2115,2115,0
20241104,163500,338286235,2115,2115,2115,2115,0
20241104,163400,338286235,2115,2115,2115,2115,0
20241104,163300,338286235,2115,2115,2115,2115,0
20241104,163200,338286235,2115,2115,2115,2115,0
20241104,163100,338286235,2115,2115,2115,2115,0
20241104,163000,338286235,2115,2115,2115,2115,0
20241104,162900,338286235,2115,2115,2115,2115,0
20241104,162800,338286235,2115,2115,2115,2115,0
20241104,162700,338286235,2115,2115,2115,2115,0
20241104,162600,338286235,2115,2115,2115,2115,0
20241104,162500,338286235,2115,2115,2115,2115,0
20241104,162400,338286235,2115,2115,2115,2115,0
20241104,162300,338286235,2115,2115,2115,2115,0
20241104,162200,338286235,2115,2115,2115,2115,0
20241104,162100,338286235,2115,2115,2115,2115,0
20241104,162000,338286235,2115,2115,2115,2115,0
20241104,161900,338286235,2115,2115,2115,2115,0
20241104,161800,338286235,2115,2115,2115,2115,0
20241104,161700,338286235,2115,2115,2115,2115,0
20241104,161600,338286235,2115,2115,2115,2115,0
20241104,161500,338286235,2115,2115,2115,2115,0
20241104,161400,338286235,2115,2115,2115,2115,0
20241104,161300,338286235,2115,2115,2115,2115,0
20241104,161200,338286235,2115,2115,2115,2115,0
20241104,161100,338286235,2115,2115,2115,2115,0
20241104,161000,338286235,2115,2115,2115,2115,0
20241104,160900,338286235,2115,2115,2115,2115,0
20241104,160800,338286235,2115,2115,2115,2115,0
20241104,160700,338286235,2115,2115,2115,2115,1506
20241104,160600,338286235,2115,2115,2115,2115,0
20241104,160500,338286235,2115,2115,2115,2115,0
20241104,160400,338286235,2115,2115,2115,2115,0
20241104,160300,338286235,2115,2115,2115,2115,0
20241104,160200,338286235,2115,2115,2115,2115,0
20241104,160100,338286235,2115,2115,2115,2115,0
20241104,160000,338286235,2115,2115,2115,2115,0
20241104,155900,338286235,2115,2115,2115,2115,0
20241104,155800,338286235,2115,2115,2115,2115,0
20241104,155700,338286235,2115,2115,2115,2115,0
20241104,155600,338286235,2115,2115,2115,2115,0
20241104,155500,338286235,2115,2115,2115,2115,0
20241104,155400,338286235,2115,2115,2115,2115,0
20241104,155300,338286235,2115,2115,2115,2115,0
20241104,155200,338286235,2115,2115,2115,2115,0
20241104,155100,338286235,2115,2115,2115,2115,0
20241104,155000,338286235,2115,2115,2115,2115,0
20241104,154900,338286235,2115,2115,2115,2115,0
20241104,154800,338286235,2115,2115,2115,2115,0
20241104,154700,338286235,2115,2115,2115,2115,0
20241104,154600,338286235,2115,2115,2115,2115,0
20241104,154500,338286235,2115,2115,2115,2115,0
20241104,154400,338286235,2115,2115,2115,2115,0
20241104,154300,338286235,2115,2115,2115,2115,0
20241104,154200,338286235,2115,2115,2115,2115,0
20241104,154100,338286235,2115,2115,2115,2115,0
20241104,154000,338286235,2115,2115,2115,2115,0
20241104,153900,338286235,2115,2115,2115,2115,0
20241104,153800,338286235,2115,2115,2115,2115,0
20241104,153700,338286235,2115,2115,2115,2115,1506
20241104,153600,338286235,2115,2115,2115,2115,0
20241104,153500,338286235,2115,2115,2115,2115,0
20241104,153400,338286235,2115,2115,2115,2115,0
20241104,153300,338286235,2115,2115,2115,2115,0
20241104,153200,338286235,2115,2115,2115,2115,0
20241104,153100,338286235,2115,2115,2115,2115,0
20241104,153000,338286235,2115,2115,2115,2115,1506
20241104,152900,335101045,2115,2115,2115,2115,0
20241104,152800,335101045,2115,2115,2115,2115,0
20241104,152700,335101045,2115,2115,2115,2115,0
20241104,152600,335101045,2115,2115,2115,2115,0
20241104,152500,335101045,2115,2115,2115,2115,0
20241104,152400,335101045,2115,2115,2115,2115,0
20241104,152300,335101045,2115,2115,2115,2115,0
20241104,152200,335101045,2115,2115,2115,2115,0
20241104,152100,335101045,2115,2115,2115,2115,0
20241104,152000,335101045,2115,2115,2115,2115,0
20241104,151900,335101045,2115,2115,2120,2110,3984
20241104,151800,326689870,2115,2115,2115,2115,347
20241104,151700,325955965,2115,2115,2115,2110,551
20241104,151600,324790845,2115,2115,2115,2115,1
20241104,151500,324788730,2115,2115,2115,2115,501
20241104,151400,323729115,2115,2110,2120,2110,750
20241104,151300,322143360,2120,2115,2120,2110,936
20241104,151200,320161765,2120,2120,2120,2120,0
20241104,151100,320161765,2120,2120,2120,2120,620
20241104,151000,318847365,2120,2120,2120,2120,5
20241104,150900,318836765,2115,2120,2120,2115,248
20241104,150800,318312005,2120,2120,2120,2120,10
20241104,150700,318290805,2110,2110,2110,2110,0
20241104,150600,318290805,2110,2115,2120,2110,1073
20241104,150500,316021430,2115,2115,2115,2115,1
20241104,150400,316019315,2110,2110,2110,2110,0
20241104,150300,316019315,2110,2110,2110,2110,0
20241104,150200,316019315,2110,2110,2110,2110,0
20241104,150100,316019315,2110,2110,2110,2110,0
20241104,150000,316019315,2110,2110,2110,2110,0
20241104,145900,316019315,2110,2110,2110,2105,4001
20241104,145800,307577210,2110,2110,2110,2110,1000
20241104,145700,305467210,2110,2115,2115,2110,3440
20241104,145600,298206610,2120,2120,2120,2120,0
20241104,145500,298206610,2120,2120,2120,2120,1
20241104,145400,298204490,2120,2120,2120,2120,400
20241104,145300,297356490,2120,2120,2120,2120,0
20241104,145200,297356490,2120,2120,2120,2120,0
20241104,145100,297356490,2120,2120,2120,2120,0
20241104,145000,297356490,2120,2120,2120,2120,0
20241104,144900,297356490,2120,2120,2120,2120,0
20241104,144800,297356490,2120,2120,2120,2120,0
20241104,144700,297356490,2120,2120,2120,2120,0
20241104,144600,297356490,2120,2120,2120,2120,0
20241104,144500,297356490,2120,2120,2120,2120,3
20241104,144400,297350130,2120,2120,2120,2120,0
20241104,144300,297350130,2120,2120,2120,2120,0
20241104,144200,297350130,2120,2120,2120,2120,472
20241104,144100,296349490,2115,2115,2115,2115,0
20241104,144000,296349490,2115,2115,2115,2115,1
20241104,143900,296347375,2120,2120,2120,2120,200
20241104,143800,295923375,2120,2120,2120,2120,0
20241104,143700,295923375,2120,2110,2120,2110,24
20241104,143600,295872725,2110,2110,2110,2110,20
20241104,143500,295830525,2110,2110,2110,2110,0
20241104,143400,295830525,2110,2110,2110,2110,0
20241104,143300,295830525,2110,2110,2110,2110,100
20241104,143200,295619525,2110,2110,2110,2110,100
20241104,143100,295408525,2115,2110,2115,2110,582
20241104,143000,294178545,2110,2110,2110,2110,0
20241104,142900,294178545,2110,2110,2110,2110,0
20241104,142800,294178545,2110,2110,2110,2110,0
20241104,142700,294178545,2110,2110,2110,2110,0
20241104,142600,294178545,2110,2110,2110,2110,0
20241104,142500,294178545,2110,2110,2110,2110,778
20241104,142400,292536965,2120,2120,2120,2120,0
20241104,142300,292536965,2120,2120,2120,2120,0
20241104,142200,292536965,2120,2120,2120,2120,0
20241104,142100,292536965,2120,2120,2120,2120,46
20241104,142000,292439445,2115,2115,2115,2115,0
20241104,141900,292439445,2115,2115,2115,2115,96
20241104,141800,292236405,2110,2110,2110,2110,0
20241104,141700,292236405,2110,2110,2110,2110,0
20241104,141600,292236405,2110,2110,2110,2110,366
20241104,141500,291464145,2110,2110,2110,2110,0
20241104,141400,291464145,2110,2110,2110,2110,96
20241104,141300,291261585,2110,2110,2110,2110,2
20241104,141200,291257365,2115,2115,2115,2115,0
20241104,141100,291257365,2115,2115,2115,2115,0
20241104,141000,291257365,2115,2115,2115,2115,0
20241104,140900,291257365,2115,2110,2115,2110,2045
20241104,140800,286933390,2110,2105,2110,2105,122
20241104,140700,286676080,2105,2105,2105,2105,1000
20241104,140600,284571080,2105,2105,2105,2105,2
20241104,140500,284566870,2110,2110,2110,2110,0
20241104,140400,284566870,2110,2110,2110,2110,0
20241104,140300,284566870,2110,2110,2110,2110,4217
20241104,140200,275669000,2115,2115,2115,2115,0
20241104,140100,275669000,2115,2115,2115,2115,0
20241104,140000,275669000,2115,2115,2115,2115,158
20241104,135900,275334830,2115,2115,2115,2115,23
20241104,135800,275286185,2115,2115,2115,2115,100
20241104,135700,275074685,2115,2115,2115,2115,21
20241104,135600,275030270,2115,2115,2115,2115,159
20241104,135500,274693985,2120,2120,2120,2120,0
20241104,135400,274693985,2120,2120,2120,2120,0
20241104,135300,274693985,2120,2120,2120,2120,0
20241104,135200,274693985,2120,2120,2120,2120,0
20241104,135100,274693985,2120,2120,2120,2120,0
20241104,135000,274693985,2120,2115,2120,2115,50
20241104,134900,274588220,2120,2120,2120,2120,10
20241104,134800,274567020,2115,2115,2115,2115,225
20241104,134700,274091145,2120,2120,2120,2120,0
20241104,134600,274091145,2120,2120,2120,2120,0
20241104,134500,274091145,2120,2120,2120,2120,0
20241104,134400,274091145,2120,2120,2120,2120,0
20241104,134300,274091145,2120,2120,2120,2120,0
20241104,134200,274091145,2120,2120,2120,2120,0
20241104,134100,274091145,2120,2120,2120,2120,0
20241104,134000,274091145,2120,2120,2120,2120,0
20241104,133900,274091145,2120,2120,2120,2120,0
20241104,133800,274091145,2120,2115,2120,2115,1001
20241104,133700,271974025,2115,2115,2115,2115,28
20241104,133600,271914805,2120,2110,2120,2110,2560
20241104,133500,266501155,2110,2110,2110,2110,55
20241104,133400,266385105,2115,2115,2115,2115,0
20241104,133300,266385105,2115,2115,2115,2115,1
20241104,133200,266382990,2115,2115,2115,2115,50
20241104,133100,266277240,2115,2115,2115,2115,5
20241104,133000,266266665,2115,2115,2115,2115,5
20241104,132900,266256090,2120,2120,2120,2120,200
20241104,132800,265832090,2120,2120,2120,2120,0
20241104,132700,265832090,2120,2120,2120,2120,0
20241104,132600,265832090,2120,2120,2120,2120,0
20241104,132500,265832090,2120,2120,2120,2120,1
20241104,132400,265829970,2115,2115,2115,2115,0
20241104,132300,265829970,2115,2115,2115,2115,0
20241104,132200,265829970,2115,2115,2115,2115,0
20241104,132100,265829970,2115,2115,2115,2115,0
20241104,132000,265829970,2115,2115,2115,2115,72
20241104,131900,265677690,2120,2120,2120,2120,0
20241104,131800,265677690,2120,2120,2120,2120,400
20241104,131700,264829690,2120,2120,2120,2120,0
20241104,131600,264829690,2120,2120,2120,2120,0
20241104,131500,264829690,2120,2120,2120,2120,0
20241104,131400,264829690,2120,2120,2120,2120,289
20241104,131300,264217010,2120,2120,2120,2120,500
20241104,131200,263157010,2120,2120,2120,2120,0
20241104,131100,263157010,2120,2120,2120,2120,0
20241104,131000,263157010,2120,2120,2120,2120,0
20241104,130900,263157010,2120,2120,2120,2120,0
20241104,130800,263157010,2120,2120,2120,2120,0
20241104,130700,263157010,2120,2120,2120,2120,0
20241104,130600,263157010,2120,2120,2120,2120,0
20241104,130500,263157010,2120,2120,2120,2120,0
20241104,130400,263157010,2120,2120,2120,2120,30
20241104,130300,263093410,2120,2120,2120,2120,0
20241104,130200,263093410,2120,2120,2120,2120,250
20241104,130100,262563410,2120,2120,2120,2120,0
20241104,130000,262563410,2120,2120,2120,2120,0
20241104,125900,262563410,2120,2120,2120,2120,0
20241104,125800,262563410,2120,2120,2120,2120,0
20241104,125700,262563410,2120,2120,2120,2120,3
20241104,125600,262557050,2115,2115,2115,2115,0
20241104,125500,262557050,2115,2115,2115,2115,2008
20241104,125400,258310130,2115,2120,2120,2115,115
20241104,125300,258066335,2120,2120,2120,2120,0
20241104,125200,258066335,2120,2120,2120,2120,10
20241104,125100,258045135,2115,2120,2120,2115,438
20241104,125000,257118740,2120,2120,2120,2120,0
20241104,124900,257118740,2120,2120,2120,2120,0
20241104,124800,257118740,2120,2120,2120,2120,0
20241104,124700,257118740,2120,2120,2120,2120,0
20241104,124600,257118740,2120,2120,2120,2120,48
20241104,124500,257016980,2115,2115,2115,2115,0
20241104,124400,257016980,2115,2115,2115,2115,1839
20241104,124300,253127495,2120,2120,2120,2120,0
20241104,124200,253127495,2120,2120,2120,2120,562
20241104,124100,251936055,2120,2120,2120,2120,5066
20241104,124000,241196135,2125,2125,2125,2125,515
20241104,123900,240101760,2125,2125,2125,2125,122
20241104,123800,239842510,2125,2120,2125,2120,934
20241104,123700,237857765,2120,2120,2120,2120,0
20241104,123600,237857765,2120,2120,2120,2120,0
20241104,123500,237857765,2120,2120,2120,2120,1
20241104,123400,237855645,2125,2125,2125,2125,3
20241104,123300,237849270,2125,2125,2125,2125,156
20241104,123200,237517770,2125,2125,2125,2125,0
20241104,123100,237517770,2125,2125,2125,2125,0
20241104,123000,237517770,2125,2125,2125,2125,0
20241104,122900,237517770,2125,2125,2125,2125,2
20241104,122800,237513520,2120,2120,2120,2120,0
20241104,122700,237513520,2120,2120,2120,2120,0
20241104,122600,237513520,2120,2120,2120,2120,0
20241104,122500,237513520,2120,2120,2120,2120,0
20241104,122400,237513520,2120,2125,2125,2120,2
20241104,122300,237509275,2120,2125,2125,2120,2
20241104,122200,237505030,2120,2120,2120,2120,1
20241104,122100,237502910,2130,2130,2130,2130,0
20241104,122000,237502910,2130,2130,2130,2130,0
20241104,121900,237502910,2130,2130,2130,2130,0
20241104,121800,237502910,2130,2130,2130,2130,0
20241104,121700,237502910,2130,2125,2130,2125,1371
20241104,121600,234589530,2125,2125,2125,2125,2
20241104,121500,234585280,2115,2115,2115,2115,0
20241104,121400,234585280,2115,2115,2115,2115,224
20241104,121300,234111520,2115,2120,2120,2115,459
20241104,121200,233140730,2120,2120,2120,2120,0
20241104,121100,233140730,2120,2120,2120,2120,0
20241104,121000,233140730,2120,2120,2120,2120,0
20241104,120900,233140730,2120,2125,2125,2120,7
20241104,120800,233125865,2125,2125,2125,2125,941
20241104,120700,231126240,2125,2125,2125,2125,0
20241104,120600,231126240,2125,2125,2125,2125,0
20241104,120500,231126240,2125,2125,2125,2125,13
20241104,120400,231098615,2120,2120,2120,2120,2000
20241104,120300,226858615,2120,2120,2120,2120,2
20241104,120200,226854375,2120,2120,2120,2120,0
20241104,120100,226854375,2120,2120,2120,2120,1
20241104,120000,226852255,2125,2125,2125,2125,0
20241104,115900,226852255,2125,2115,2125,2115,4
20241104,115800,226843785,2125,2125,2125,2125,11
20241104,115700,226820410,2125,2120,2125,2120,8000
20241104,115600,209822910,2120,2120,2120,2120,0
20241104,115500,209822910,2120,2120,2120,2120,0
20241104,115400,209822910,2120,2120,2120,2120,0
20241104,115300,209822910,2120,2110,2120,2110,51
20241104,115200,209715290,2120,2120,2120,2120,601
20241104,115100,208441170,2110,2120,2120,2110,3
20241104,115000,208434830,2110,2110,2110,2110,0
20241104,114900,208434830,2110,2110,2110,2110,0
20241104,114800,208434830,2110,2110,2110,2110,0
20241104,114700,208434830,2110,2125,2125,2110,3153
20241104,114600,201764240,2120,2120,2120,2120,1542
20241104,114500,198495200,2125,2125,2125,2125,5
20241104,114400,198484575,2120,2120,2120,2120,5
20241104,114300,198473975,2125,2125,2125,2125,110
20241104,114200,198240225,2125,2125,2130,2125,70
20241104,114100,198091455,2125,2125,2125,2125,2101
20241104,114000,193626830,2125,2120,2125,2120,160
20241104,113900,193287575,2130,2130,2130,2130,0
20241104,113800,193287575,2130,2130,2130,2130,200
20241104,113700,192861575,2130,2130,2130,2130,49
20241104,113600,192757205,2125,2120,2125,2120,4794
20241104,113500,182588925,2120,2120,2120,2120,0
20241104,113400,182588925,2120,2120,2120,2120,0
20241104,113300,182588925,2120,2115,2120,2115,37
20241104,113200,182510615,2120,2120,2120,2120,60
20241104,113100,182383415,2120,2120,2120,2120,1
20241104,113000,182381295,2120,2110,2120,2110,14
20241104,112900,182351715,2120,2120,2120,2120,71
20241104,112800,182201195,2120,2120,2120,2120,0
20241104,112700,182201195,2120,2120,2120,2120,0
20241104,112600,182201195,2120,2120,2120,2120,0
20241104,112500,182201195,2120,2120,2120,2120,61
20241104,112400,182071875,2120,2120,2120,2120,0
20241104,112300,182071875,2120,2110,2120,2110,62
20241104,112200,181941015,2120,2120,2120,2120,0
20241104,112100,181941015,2120,2120,2120,2120,20
20241104,112000,181898615,2120,2120,2120,2120,1
20241104,111900,181896495,2120,2120,2120,2120,0
20241104,111800,181896495,2120,2120,2120,2120,0
20241104,111700,181896495,2120,2120,2120,2120,1
20241104,111600,181894375,2105,2105,2105,2105,143
20241104,111500,181593360,2120,2120,2120,2120,50
20241104,111400,181487360,2120,2120,2120,2120,0
20241104,111300,181487360,2120,2105,2120,2105,37
20241104,111200,181409460,2120,2120,2120,2120,0
20241104,111100,181409460,2120,2110,2120,2110,4001
20241104,111000,172967340,2120,2120,2120,2120,0
20241104,110900,172967340,2120,2120,2120,2120,1
20241104,110800,172965220,2120,2120,2120,2120,1
20241104,110700,172963100,2110,2110,2110,2110,5518
20241104,110600,161320120,2115,2115,2115,2115,135
20241104,110500,161034595,2120,2120,2120,2120,0
20241104,110400,161034595,2120,2120,2120,2120,0
20241104,110300,161034595,2120,2115,2120,2115,501
20241104,110200,159974975,2120,2120,2120,2120,0
20241104,110100,159974975,2120,2120,2120,2120,0
20241104,110000,159974975,2120,2120,2120,2120,0
20241104,105900,159974975,2120,2120,2120,2120,0
20241104,105800,159974975,2120,2120,2120,2120,1
20241104,105700,159972855,2115,2120,2120,2115,1100
20241104,105600,157645855,2120,2120,2120,2120,5
20241104,105500,157635255,2120,2120,2120,2120,10
20241104,105400,157614055,2120,2120,2120,2120,0
20241104,105300,157614055,2120,2120,2120,2120,35
20241104,105200,157539855,2120,2125,2125,2120,635
20241104,105100,156193600,2120,2120,2120,2120,11
20241104,105000,156170280,2125,2125,2125,2120,91
20241104,104900,155977235,2120,2120,2125,2120,35
20241104,104800,155902970,2125,2120,2125,2120,40
20241104,104700,155818145,2125,2120,2125,2120,81
20241104,104600,155646415,2125,2120,2125,2120,24
20241104,104500,155595525,2125,2120,2125,2120,12
20241104,104400,155570080,2125,2120,2125,2120,500
20241104,104300,154510075,2120,2115,2120,2115,2
20241104,104200,154505840,2120,2120,2120,2120,501
20241104,104100,153443720,2115,2115,2115,2115,25
20241104,104000,153390845,2125,2125,2125,2125,0
20241104,103900,153390845,2125,2125,2125,2125,0
20241104,103800,153390845,2125,2125,2125,2125,0
20241104,103700,153390845,2125,2125,2125,2125,0
20241104,103600,153390845,2125,2125,2125,2125,0
20241104,103500,153390845,2125,2125,2125,2125,0
20241104,103400,153390845,2125,2125,2125,2125,0
20241104,103300,153390845,2125,2125,2125,2125,0
20241104,103200,153390845,2125,2125,2125,2125,1
20241104,103100,153388720,2125,2125,2125,2125,201
20241104,103000,152961595,2130,2125,2130,2125,12
20241104,102900,152936090,2125,2125,2125,2125,883
20241104,102800,151059715,2125,2130,2130,2125,5
20241104,102700,151049070,2125,2125,2130,2125,524
20241104,102600,149935565,2110,2125,2125,2110,2565
20241104,102500,144511660,2125,2125,2125,2125,104
20241104,102400,144290660,2125,2125,2125,2125,32
20241104,102300,144222660,2125,2125,2125,2125,14
20241104,102200,144192910,2120,2120,2120,2120,20
20241104,102100,144150510,2120,2120,2120,2120,2945
20241104,102000,137907110,2130,2130,2130,2130,1
20241104,101900,137904980,2125,2125,2125,2125,311
20241104,101800,137244105,2125,2125,2125,2125,0
20241104,101700,137244105,2125,2125,2125,2125,1011
20241104,101600,135095730,2125,2125,2125,2125,0
20241104,101500,135095730,2125,2125,2125,2125,0
20241104,101400,135095730,2125,2125,2125,2125,800
20241104,101300,133395730,2125,2125,2125,2125,3
20241104,101200,133389355,2125,2125,2125,2125,0
20241104,101100,133389355,2125,2125,2125,2125,9
20241104,101000,133370230,2120,2120,2120,2120,66
20241104,100900,133230310,2125,2125,2125,2125,1291
20241104,100800,130486935,2130,2130,2130,2120,5
20241104,100700,130476295,2130,2125,2130,2125,24
20241104,100600,130425290,2115,2125,2130,2115,13
20241104,100500,130397670,2125,2120,2125,2120,919
20241104,100400,128445000,2125,2120,2125,2120,22
20241104,100300,128398350,2120,2115,2120,2115,1890
20241104,100200,124400995,2115,2125,2125,2115,212
20241104,100100,123952515,2110,2125,2125,2110,1973
20241104,100000,119779615,2125,2115,2125,2115,1276
20241104,095900,117074635,2115,2115,2115,2115,100
20241104,095800,116863135,2115,2115,2115,2110,103
20241104,095700,116645300,2110,2110,2110,2110,9
20241104,095600,116626310,2110,2110,2110,2110,1000
20241104,095500,114516310,2110,2110,2110,2110,4
20241104,095400,114507870,2115,2110,2115,2110,264
20241104,095300,113949520,2115,2115,2115,2115,44
20241104,095200,113856460,2115,2105,2115,2105,3878
20241104,095100,105686445,2105,2105,2105,2105,200
20241104,095000,105265445,2110,2110,2110,2110,5
20241104,094900,105254895,2110,2110,2110,2110,205
20241104,094800,104822345,2100,2100,2100,2100,551
20241104,094700,103665245,2110,2105,2110,2095,1512
20241104,094600,100483835,2095,2090,2105,2090,958
20241104,094500,98479180,2105,2095,2105,2095,1693
20241104,094400,94927140,2095,2085,2095,2085,214
20241104,094300,94479795,2090,2085,2090,2085,1562
20241104,094200,91217725,2080,2075,2080,2075,691
20241104,094100,89782165,2075,2085,2085,2075,6313
20241104,094000,76655730,2095,2085,2095,2085,240
20241104,093900,76155320,2095,2085,2095,2085,2755
20241104,093800,70411135,2090,2090,2090,2090,700
20241104,093700,68948135,2100,2100,2100,2100,250
20241104,093600,68423135,2100,2100,2100,2100,0
20241104,093500,68423135,2100,2100,2100,2100,0
20241104,093400,68423135,2100,2100,2100,2100,1
20241104,093300,68421035,2090,2090,2090,2090,550
20241104,093200,67271535,2100,2095,2100,2095,63
20241104,093100,67139540,2100,2095,2100,2085,2960
20241104,093000,60953810,2100,2090,2100,2090,3946
20241104,092900,52684480,2090,2105,2105,2090,4205
20241104,092800,43879915,2105,2105,2105,2105,0
20241104,092700,43879915,2105,2100,2105,2100,50
20241104,092600,43774910,2100,2100,2100,2095,1555
20241104,092500,40517170,2100,2105,2105,2100,1632
20241104,092400,37089965,2100,2100,2100,2100,0
20241104,092300,37089965,2100,2100,2100,2100,0
20241104,092200,37089965,2100,2100,2100,2100,283
20241104,092100,36495665,2100,2100,2105,2100,2218
20241104,092000,31837860,2105,2105,2105,2105,0
20241104,091900,31837860,2105,2105,2105,2105,109
20241104,091800,31608415,2105,2105,2105,2105,990
20241104,091700,29524465,2105,2105,2105,2105,7
20241104,091600,29509730,2105,2100,2105,2100,656
20241104,091500,28132125,2100,2100,2100,2100,0
20241104,091400,28132125,2100,2100,2100,2100,1331
20241104,091300,25337025,2100,2105,2105,2100,8
20241104,091200,25320205,2100,2100,2100,2100,0
20241104,091100,25320205,2100,2100,2100,2100,200
20241104,091000,24900205,2105,2105,2105,2105,1
20241104,090900,24898100,2095,2095,2095,2095,0
20241104,090800,24898100,2095,2100,2100,2095,169
20241104,090700,24543505,2100,2100,2100,2100,92
20241104,090600,24350305,2110,2110,2110,2110,30
20241104,090500,24287005,2110,2105,2110,2100,34
20241104,090400,24215580,2095,2105,2105,2095,1561
20241104,090300,20940170,2125,2090,2125,2085,7091
20241104,090200,6069645,2090,2095,2095,2085,651
20241104,090100,4709420,2090,2090,2090,2090,536
20241104,090000,3589180,2095,2095,2095,2090,1613