stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,183400,1531660100,3020,3020,3020,3020,6346
20241108,183300,1531660100,3020,3020,3020,3020,0
20241108,183200,1531660100,3020,3020,3020,3020,0
20241108,183100,1531660100,3020,3020,3020,3020,0
20241108,183000,1531660100,3020,3020,3020,3020,0
20241108,182900,1531660100,3020,3020,3020,3020,0
20241108,182800,1531660100,3020,3020,3020,3020,0
20241108,182700,1531660100,3020,3020,3020,3020,0
20241108,182600,1531660100,3020,3020,3020,3020,0
20241108,182500,1531660100,3020,3020,3020,3020,0
20241108,182400,1531660100,3020,3020,3020,3020,0
20241108,182300,1531660100,3020,3020,3020,3020,0
20241108,182200,1531660100,3020,3020,3020,3020,0
20241108,182100,1531660100,3020,3020,3020,3020,0
20241108,182000,1531660100,3020,3020,3020,3020,0
20241108,181900,1531660100,3020,3020,3020,3020,0
20241108,181800,1531660100,3020,3020,3020,3020,0
20241108,181700,1531660100,3020,3020,3020,3020,0
20241108,181600,1531660100,3020,3020,3020,3020,0
20241108,181500,1531660100,3020,3020,3020,3020,0
20241108,181400,1531660100,3020,3020,3020,3020,0
20241108,181300,1531660100,3020,3020,3020,3020,0
20241108,181200,1531660100,3020,3020,3020,3020,0
20241108,181100,1531660100,3020,3020,3020,3020,0
20241108,181000,1531660100,3020,3020,3020,3020,0
20241108,180900,1531660100,3020,3020,3020,3020,0
20241108,180800,1531660100,3020,3020,3020,3020,0
20241108,180700,1531660100,3020,3020,3020,3020,0
20241108,180600,1531660100,3020,3020,3020,3020,0
20241108,180500,1531660100,3020,3020,3020,3020,0
20241108,180400,1531660100,3020,3020,3020,3020,6346
20241108,180300,1531660100,3020,3020,3020,3020,0
20241108,180200,1531660100,3020,3020,3020,3020,0
20241108,180100,1531660100,3020,3020,3020,3020,0
20241108,180000,1531660100,3020,3020,3020,3020,0
20241108,175900,1531660100,3020,3020,3020,3020,0
20241108,175800,1531660100,3020,3020,3020,3020,0
20241108,175700,1531660100,3020,3020,3020,3020,0
20241108,175600,1531660100,3020,3020,3020,3020,0
20241108,175500,1531660100,3020,3020,3020,3020,0
20241108,175400,1531660100,3020,3020,3020,3020,0
20241108,175300,1531660100,3020,3020,3020,3020,0
20241108,175200,1531660100,3020,3020,3020,3020,0
20241108,175100,1531660100,3020,3020,3020,3020,0
20241108,175000,1531660100,3020,3020,3020,3020,0
20241108,174900,1531660100,3020,3020,3020,3020,0
20241108,174800,1531660100,3020,3020,3020,3020,0
20241108,174700,1531660100,3020,3020,3020,3020,0
20241108,174600,1531660100,3020,3020,3020,3020,0
20241108,174500,1531660100,3020,3020,3020,3020,0
20241108,174400,1531660100,3020,3020,3020,3020,0
20241108,174300,1531660100,3020,3020,3020,3020,0
20241108,174200,1531660100,3020,3020,3020,3020,0
20241108,174100,1531660100,3020,3020,3020,3020,0
20241108,174000,1531660100,3020,3020,3020,3020,0
20241108,173900,1531660100,3020,3020,3020,3020,0
20241108,173800,1531660100,3020,3020,3020,3020,0
20241108,173700,1531660100,3020,3020,3020,3020,0
20241108,173600,1531660100,3020,3020,3020,3020,0
20241108,173500,1531660100,3020,3020,3020,3020,0
20241108,173400,1531660100,3020,3020,3020,3020,6346
20241108,173300,1531660100,3020,3020,3020,3020,0
20241108,173200,1531660100,3020,3020,3020,3020,0
20241108,173100,1531660100,3020,3020,3020,3020,0
20241108,173000,1531660100,3020,3020,3020,3020,0
20241108,172900,1531660100,3020,3020,3020,3020,0
20241108,172800,1531660100,3020,3020,3020,3020,0
20241108,172700,1531660100,3020,3020,3020,3020,0
20241108,172600,1531660100,3020,3020,3020,3020,0
20241108,172500,1531660100,3020,3020,3020,3020,0
20241108,172400,1531660100,3020,3020,3020,3020,0
20241108,172300,1531660100,3020,3020,3020,3020,0
20241108,172200,1531660100,3020,3020,3020,3020,0
20241108,172100,1531660100,3020,3020,3020,3020,0
20241108,172000,1531660100,3020,3020,3020,3020,0
20241108,171900,1531660100,3020,3020,3020,3020,0
20241108,171800,1531660100,3020,3020,3020,3020,0
20241108,171700,1531660100,3020,3020,3020,3020,0
20241108,171600,1531660100,3020,3020,3020,3020,0
20241108,171500,1531660100,3020,3020,3020,3020,0
20241108,171400,1531660100,3020,3020,3020,3020,0
20241108,171300,1531660100,3020,3020,3020,3020,0
20241108,171200,1531660100,3020,3020,3020,3020,0
20241108,171100,1531660100,3020,3020,3020,3020,0
20241108,171000,1531660100,3020,3020,3020,3020,0
20241108,170900,1531660100,3020,3020,3020,3020,0
20241108,170800,1531660100,3020,3020,3020,3020,0
20241108,170700,1531660100,3020,3020,3020,3020,0
20241108,170600,1531660100,3020,3020,3020,3020,0
20241108,170500,1531660100,3020,3020,3020,3020,0
20241108,170400,1531660100,3020,3020,3020,3020,6346
20241108,170300,1531660100,3020,3020,3020,3020,0
20241108,170200,1531660100,3020,3020,3020,3020,0
20241108,170100,1531660100,3020,3020,3020,3020,0
20241108,170000,1531660100,3020,3020,3020,3020,0
20241108,165900,1531660100,3020,3020,3020,3020,0
20241108,165800,1531660100,3020,3020,3020,3020,0
20241108,165700,1531660100,3020,3020,3020,3020,0
20241108,165600,1531660100,3020,3020,3020,3020,0
20241108,165500,1531660100,3020,3020,3020,3020,0
20241108,165400,1531660100,3020,3020,3020,3020,0
20241108,165300,1531660100,3020,3020,3020,3020,0
20241108,165200,1531660100,3020,3020,3020,3020,0
20241108,165100,1531660100,3020,3020,3020,3020,0
20241108,165000,1531660100,3020,3020,3020,3020,0
20241108,164900,1531660100,3020,3020,3020,3020,0
20241108,164800,1531660100,3020,3020,3020,3020,0
20241108,164700,1531660100,3020,3020,3020,3020,0
20241108,164600,1531660100,3020,3020,3020,3020,0
20241108,164500,1531660100,3020,3020,3020,3020,0
20241108,164400,1531660100,3020,3020,3020,3020,0
20241108,164300,1531660100,3020,3020,3020,3020,0
20241108,164200,1531660100,3020,3020,3020,3020,0
20241108,164100,1531660100,3020,3020,3020,3020,0
20241108,164000,1531660100,3020,3020,3020,3020,0
20241108,163900,1531660100,3020,3020,3020,3020,0
20241108,163800,1531660100,3020,3020,3020,3020,0
20241108,163700,1531660100,3020,3020,3020,3020,0
20241108,163600,1531660100,3020,3020,3020,3020,0
20241108,163500,1531660100,3020,3020,3020,3020,0
20241108,163400,1531660100,3020,3020,3020,3020,6346
20241108,163300,1531660100,3020,3020,3020,3020,0
20241108,163200,1531660100,3020,3020,3020,3020,0
20241108,163100,1531660100,3020,3020,3020,3020,0
20241108,163000,1531660100,3020,3020,3020,3020,0
20241108,162900,1531660100,3020,3020,3020,3020,0
20241108,162800,1531660100,3020,3020,3020,3020,0
20241108,162700,1531660100,3020,3020,3020,3020,0
20241108,162600,1531660100,3020,3020,3020,3020,0
20241108,162500,1531660100,3020,3020,3020,3020,0
20241108,162400,1531660100,3020,3020,3020,3020,0
20241108,162300,1531660100,3020,3020,3020,3020,0
20241108,162200,1531660100,3020,3020,3020,3020,0
20241108,162100,1531660100,3020,3020,3020,3020,0
20241108,162000,1531660100,3020,3020,3020,3020,0
20241108,161900,1531660100,3020,3020,3020,3020,0
20241108,161800,1531660100,3020,3020,3020,3020,0
20241108,161700,1531660100,3020,3020,3020,3020,0
20241108,161600,1531660100,3020,3020,3020,3020,0
20241108,161500,1531660100,3020,3020,3020,3020,0
20241108,161400,1531660100,3020,3020,3020,3020,0
20241108,161300,1531660100,3020,3020,3020,3020,0
20241108,161200,1531660100,3020,3020,3020,3020,0
20241108,161100,1531660100,3020,3020,3020,3020,0
20241108,161000,1531660100,3020,3020,3020,3020,0
20241108,160900,1531660100,3020,3020,3020,3020,0
20241108,160800,1531660100,3020,3020,3020,3020,0
20241108,160700,1531660100,3020,3020,3020,3020,0
20241108,160600,1531660100,3020,3020,3020,3020,0
20241108,160500,1531660100,3020,3020,3020,3020,0
20241108,160400,1531660100,3020,3020,3020,3020,6346
20241108,160300,1531660100,3020,3020,3020,3020,0
20241108,160200,1531660100,3020,3020,3020,3020,0
20241108,160100,1531660100,3020,3020,3020,3020,0
20241108,160000,1531660100,3020,3020,3020,3020,0
20241108,155900,1531660100,3020,3020,3020,3020,0
20241108,155800,1531660100,3020,3020,3020,3020,0
20241108,155700,1531660100,3020,3020,3020,3020,0
20241108,155600,1531660100,3020,3020,3020,3020,0
20241108,155500,1531660100,3020,3020,3020,3020,0
20241108,155400,1531660100,3020,3020,3020,3020,0
20241108,155300,1531660100,3020,3020,3020,3020,0
20241108,155200,1531660100,3020,3020,3020,3020,0
20241108,155100,1531660100,3020,3020,3020,3020,0
20241108,155000,1531660100,3020,3020,3020,3020,0
20241108,154900,1531660100,3020,3020,3020,3020,0
20241108,154800,1531660100,3020,3020,3020,3020,0
20241108,154700,1531660100,3020,3020,3020,3020,0
20241108,154600,1531660100,3020,3020,3020,3020,0
20241108,154500,1531660100,3020,3020,3020,3020,0
20241108,154400,1531660100,3020,3020,3020,3020,0
20241108,154300,1531660100,3020,3020,3020,3020,0
20241108,154200,1531660100,3020,3020,3020,3020,0
20241108,154100,1531660100,3020,3020,3020,3020,0
20241108,154000,1531660100,3020,3020,3020,3020,0
20241108,153900,1531660100,3020,3020,3020,3020,0
20241108,153800,1531660100,3020,3020,3020,3020,0
20241108,153700,1531660100,3020,3020,3020,3020,0
20241108,153600,1531660100,3020,3020,3020,3020,0
20241108,153500,1531660100,3020,3020,3020,3020,0
20241108,153400,1531660100,3020,3020,3020,3020,6346
20241108,153300,1531660100,3020,3020,3020,3020,0
20241108,153200,1531660100,3020,3020,3020,3020,0
20241108,153100,1531660100,3020,3020,3020,3020,0
20241108,153000,1531660100,3020,3020,3020,3020,6346
20241108,152900,1512495180,3015,3015,3015,3015,0
20241108,152800,1512495180,3015,3015,3015,3015,0
20241108,152700,1512495180,3015,3015,3015,3015,0
20241108,152600,1512495180,3015,3015,3015,3015,0
20241108,152500,1512495180,3015,3015,3015,3015,0
20241108,152400,1512495180,3015,3015,3015,3015,0
20241108,152300,1512495180,3015,3015,3015,3015,0
20241108,152200,1512495180,3015,3015,3015,3015,0
20241108,152100,1512495180,3015,3015,3015,3015,0
20241108,152000,1512495180,3015,3015,3015,3015,0
20241108,151900,1512495180,3015,3010,3015,3010,547
20241108,151800,1510848620,3015,3010,3015,3010,417
20241108,151700,1509593360,3015,3010,3015,3010,198
20241108,151600,1508996910,3015,3015,3015,3015,6
20241108,151500,1508978820,3015,3015,3015,3010,12
20241108,151400,1508942655,3010,3010,3015,3010,354
20241108,151300,1507877000,3015,3010,3015,3005,801
20241108,151200,1505466185,3015,3015,3015,3015,156
20241108,151100,1504995845,3015,3005,3015,3005,1044
20241108,151000,1501853345,3015,3000,3015,3000,4
20241108,150900,1501841330,3005,3015,3015,3005,3758
20241108,150800,1490528540,3020,3020,3020,3020,1
20241108,150700,1490525520,3010,3010,3010,3000,12852
20241108,150600,1451849815,3015,3020,3020,3015,172
20241108,150500,1451331195,3020,3020,3020,3020,0
20241108,150400,1451331195,3020,3020,3020,3020,13
20241108,150300,1451291935,3015,3020,3020,3015,247
20241108,150200,1450546995,3020,3015,3020,3015,151
20241108,150100,1450091710,3015,3010,3015,3010,2013
20241108,150000,1444032515,3020,3015,3020,3010,1323
20241108,145900,1440044665,3025,3015,3025,3015,1706
20241108,145800,1434897510,3020,3020,3025,3015,139
20241108,145700,1434477760,3020,3015,3020,3015,330
20241108,145600,1433481415,3020,3020,3020,3020,12
20241108,145500,1433445175,3020,3020,3020,3020,7
20241108,145400,1433424035,3020,3020,3020,3020,7
20241108,145300,1433402895,3025,3025,3025,3025,0
20241108,145200,1433402895,3025,3025,3025,3025,0
20241108,145100,1433402895,3025,3025,3025,3025,0
20241108,145000,1433402895,3025,3035,3035,3025,4854
20241108,144900,1418696925,3030,3035,3035,3030,2000
20241108,144800,1412629425,3035,3030,3035,3030,1716
20241108,144700,1407429795,3030,3025,3035,3025,2356
20241108,144600,1400299595,3025,3025,3025,3025,379
20241108,144500,1399153120,3025,3025,3025,3025,275
20241108,144400,1398321245,3025,3025,3025,3025,367
20241108,144300,1397211070,3020,3015,3020,3015,1156
20241108,144200,1393720395,3020,3020,3020,3020,0
20241108,144100,1393720395,3020,3020,3020,3020,0
20241108,144000,1393720395,3020,3020,3020,3020,1
20241108,143900,1393717375,3020,3020,3020,3020,1
20241108,143800,1393714355,3010,3010,3010,3010,0
20241108,143700,1393714355,3010,3020,3020,3010,1510
20241108,143600,1389169155,3010,3020,3020,3010,698
20241108,143500,1387063905,3020,3020,3020,3020,1755
20241108,143400,1381763805,3020,3020,3020,3020,150
20241108,143300,1381310805,3020,3020,3020,3020,0
20241108,143200,1381310805,3020,3020,3020,3020,0
20241108,143100,1381310805,3020,3015,3020,3015,11
20241108,143000,1381277635,3020,3020,3020,3020,1
20241108,142900,1381274615,3020,3025,3025,3020,87
20241108,142800,1381011445,3025,3025,3025,3025,1
20241108,142700,1381008420,3025,3020,3025,3020,495
20241108,142600,1379513135,3015,3015,3015,3015,130
20241108,142500,1379121185,3015,3015,3015,3015,10
20241108,142400,1379091035,3015,3015,3015,3015,115
20241108,142300,1378744310,3015,3000,3015,3000,4748
20241108,142200,1364452420,3010,3010,3010,3010,2
20241108,142100,1364446400,2995,3010,3010,2995,839
20241108,142000,1361922510,3010,2995,3010,2995,506
20241108,141900,1360406950,3010,3010,3010,3010,1
20241108,141800,1360403940,3020,3010,3020,3010,1902
20241108,141700,1354669640,3010,3010,3010,3010,2
20241108,141600,1354663620,2995,2995,2995,2995,2
20241108,141500,1354657630,3015,3015,3015,3015,0
20241108,141400,1354657630,3015,3000,3015,3000,3518
20241108,141300,1344087270,3005,3005,3005,3005,0
20241108,141200,1344087270,3005,3000,3005,3000,23
20241108,141100,1344018255,2985,3000,3000,2985,3267
20241108,141000,1334253920,2995,3000,3000,2995,250
20241108,140900,1333505080,3015,3010,3015,3010,3544
20241108,140800,1322837570,3010,3000,3010,3000,8189
20241108,140700,1298270560,3010,3005,3010,3005,1000
20241108,140600,1295265555,2995,3005,3005,2995,4
20241108,140500,1295253565,2995,3000,3000,2995,1000
20241108,140400,1292256065,3000,3000,3000,3000,759
20241108,140300,1289979065,3000,3000,3000,3000,240
20241108,140200,1289259065,3000,3010,3010,2995,1005
20241108,140100,1286249025,3000,2995,3000,2995,290
20241108,140000,1285379150,3000,3000,3000,3000,35
20241108,135900,1285274150,3010,3005,3010,3005,12
20241108,135800,1285238080,2995,3000,3000,2995,2333
20241108,135700,1278249245,3000,3010,3010,3000,585
20241108,135600,1276494225,3005,3005,3005,3005,159
20241108,135500,1276016430,3010,3010,3010,3010,5
20241108,135400,1276001380,3010,3010,3010,3010,0
20241108,135300,1276001380,3010,3010,3010,3010,0
20241108,135200,1276001380,3010,3005,3010,3005,616
20241108,135100,1274147300,3015,3015,3015,3015,0
20241108,135000,1274147300,3015,3015,3015,3015,2
20241108,134900,1274141270,3005,3005,3005,3005,210
20241108,134800,1273510220,3010,3010,3010,3010,10
20241108,134700,1273480120,3015,3015,3015,3015,4
20241108,134600,1273468060,3010,3010,3010,3010,0
20241108,134500,1273468060,3010,3010,3010,3010,0
20241108,134400,1273468060,3010,3010,3010,3000,1296
20241108,134300,1269568810,3010,3010,3010,3010,0
20241108,134200,1269568810,3010,3010,3010,3010,0
20241108,134100,1269568810,3010,3005,3010,3005,155
20241108,134000,1269102385,3005,3005,3005,3005,0
20241108,133900,1269102385,3005,3005,3005,3005,523
20241108,133800,1267530770,3005,3005,3005,3005,2
20241108,133700,1267524760,3010,3010,3010,3010,0
20241108,133600,1267524760,3010,3010,3010,3010,1
20241108,133500,1267521750,2995,3000,3000,2995,21
20241108,133400,1267458805,3015,3015,3015,3015,0
20241108,133300,1267458805,3015,3015,3015,3015,0
20241108,133200,1267458805,3015,3015,3015,3015,0
20241108,133100,1267458805,3015,3010,3015,2995,7005
20241108,133000,1246433915,3015,3015,3015,3015,130
20241108,132900,1246041965,3015,3015,3015,3015,0
20241108,132800,1246041965,3015,3015,3015,3015,0
20241108,132700,1246041965,3015,3015,3015,3015,0
20241108,132600,1246041965,3015,3015,3015,3015,0
20241108,132500,1246041965,3015,3015,3015,3015,0
20241108,132400,1246041965,3015,3015,3015,3015,502
20241108,132300,1244528435,3015,3015,3015,3015,0
20241108,132200,1244528435,3015,3015,3015,3015,500
20241108,132100,1243020935,3020,3020,3020,3020,0
20241108,132000,1243020935,3020,3010,3020,3010,110
20241108,131900,1242688835,3005,3010,3010,3005,2334
20241108,131800,1235666670,3020,3020,3020,3020,0
20241108,131700,1235666670,3020,3020,3020,3020,1
20241108,131600,1235663650,3010,3010,3010,3010,0
20241108,131500,1235663650,3010,3010,3010,3010,0
20241108,131400,1235663650,3010,3010,3010,3010,0
20241108,131300,1235663650,3010,3025,3025,3010,201
20241108,131200,1235058625,3010,3010,3010,3010,507
20241108,131100,1233532555,3010,3020,3025,3010,138
20241108,131000,1233116160,3025,3025,3025,3025,0
20241108,130900,1233116160,3025,3025,3025,3025,0
20241108,130800,1233116160,3025,3025,3025,3025,1
20241108,130700,1233113135,3010,3010,3010,3010,0
20241108,130600,1233113135,3010,3020,3020,3010,223
20241108,130500,1232441895,3010,3000,3010,3000,101
20241108,130400,1232138445,3005,3005,3005,3005,805
20241108,130300,1229719420,3010,3010,3010,3005,1092
20241108,130200,1226435835,3005,3010,3010,3005,2550
20241108,130100,1218765335,3015,3015,3015,3015,5
20241108,130000,1218750260,3015,3015,3015,3015,100
20241108,125900,1218448760,3015,3015,3025,3015,3795
20241108,125800,1207006825,3015,3025,3025,3015,1060
20241108,125700,1203810165,3025,3025,3025,3025,0
20241108,125600,1203810165,3025,3025,3025,3025,50
20241108,125500,1203658915,3025,3025,3025,3015,2499
20241108,125400,1196111210,3025,3025,3025,3025,101
20241108,125300,1195805685,3025,3025,3025,3025,160
20241108,125200,1195321685,3025,3025,3025,3025,68
20241108,125100,1195115985,3020,3025,3025,3020,685
20241108,125000,1193043910,3025,3025,3025,3025,45
20241108,124900,1192907785,3025,3025,3025,3025,0
20241108,124800,1192907785,3025,3025,3025,3025,1564
20241108,124700,1188176685,3030,3035,3035,3030,234
20241108,124600,1187467390,3040,3040,3040,3040,0
20241108,124500,1187467390,3040,3035,3040,3035,51
20241108,124400,1187312355,3030,3035,3035,3030,13
20241108,124300,1187272915,3030,3030,3030,3030,5579
20241108,124200,1170368545,3030,3030,3030,3030,0
20241108,124100,1170368545,3030,3030,3030,3030,47
20241108,124000,1170226135,3030,3030,3030,3025,53
20241108,123900,1170065655,3025,3025,3025,3025,0
20241108,123800,1170065655,3025,3025,3025,3025,0
20241108,123700,1170065655,3025,3025,3025,3025,1
20241108,123600,1170062630,3025,3025,3025,3025,2080
20241108,123500,1163770630,3025,3025,3025,3025,502
20241108,123400,1162252080,3020,3020,3020,3020,0
20241108,123300,1162252080,3020,3020,3020,3020,0
20241108,123200,1162252080,3020,3020,3020,3020,200
20241108,123100,1161648080,3025,3025,3025,3025,0
20241108,123000,1161648080,3025,3025,3025,3025,1
20241108,122900,1161645055,3025,3025,3025,3025,5
20241108,122800,1161629930,3025,3025,3025,3025,1
20241108,122700,1161626905,3020,3020,3020,3020,100
20241108,122600,1161324905,3025,3025,3025,3025,0
20241108,122500,1161324905,3025,3025,3025,3025,0
20241108,122400,1161324905,3025,3025,3025,3025,1
20241108,122300,1161321880,3015,3015,3015,3015,5298
20241108,122200,1145348410,3015,3025,3025,3015,249
20241108,122100,1144597665,3020,3020,3020,3020,134
20241108,122000,1144192985,3020,3020,3020,3020,184
20241108,121900,1143637305,3020,3025,3025,3020,1175
20241108,121800,1140088240,3030,3030,3030,3025,405
20241108,121700,1138862590,3030,3030,3030,3030,1
20241108,121600,1138859560,3025,3025,3025,3025,119
20241108,121500,1138499585,3030,3035,3035,3030,2624
20241108,121400,1130548335,3035,3040,3040,3035,171
20241108,121300,1130029345,3035,3035,3035,3035,0
20241108,121200,1130029345,3035,3035,3035,3035,1
20241108,121100,1130026310,3045,3045,3045,3045,1
20241108,121000,1130023265,3035,3035,3035,3035,392
20241108,120900,1128833545,3035,3035,3035,3035,1204
20241108,120800,1125179405,3035,3035,3035,3035,1395
20241108,120700,1120945580,3035,3035,3035,3035,2115
20241108,120600,1114526555,3035,3045,3045,3035,72
20241108,120500,1114308015,3035,3050,3050,3035,3182
20241108,120400,1104635650,3050,3050,3050,3050,137
20241108,120300,1104217800,3050,3050,3050,3050,0
20241108,120200,1104217800,3050,3050,3050,3050,5
20241108,120100,1104202550,3045,3045,3045,3045,0
20241108,120000,1104202550,3045,3050,3050,3045,157
20241108,115900,1103724405,3055,3055,3055,3055,0
20241108,115800,1103724405,3055,3055,3055,3055,249
20241108,115700,1102963710,3055,3055,3055,3055,1
20241108,115600,1102960655,3045,3045,3045,3045,81
20241108,115500,1102714010,3050,3050,3055,3050,749
20241108,115400,1100429555,3050,3050,3050,3050,1000
20241108,115300,1097379555,3045,3045,3045,3045,0
20241108,115200,1097379555,3045,3045,3045,3045,10
20241108,115100,1097349105,3060,3060,3060,3060,1
20241108,115000,1097346045,3050,3050,3050,3050,2000
20241108,114900,1091246045,3050,3055,3055,3050,30
20241108,114800,1091154495,3060,3060,3060,3060,0
20241108,114700,1091154495,3060,3060,3060,3060,0
20241108,114600,1091154495,3060,3060,3060,3060,0
20241108,114500,1091154495,3060,3060,3060,3060,0
20241108,114400,1091154495,3060,3065,3065,3060,1337
20241108,114300,1087057135,3060,3060,3065,3060,1071
20241108,114200,1083779855,3060,3060,3060,3060,1230
20241108,114100,1080016055,3060,3050,3060,3050,112
20241108,114000,1079673355,3060,3060,3060,3055,363
20241108,113900,1078562875,3050,3050,3050,3050,500
20241108,113800,1077037875,3050,3060,3060,3050,403
20241108,113700,1075808715,3045,3045,3045,3045,9
20241108,113600,1075781310,3060,3060,3060,3060,0
20241108,113500,1075781310,3060,3045,3060,3045,361
20241108,113400,1074682050,3060,3050,3060,3050,448
20241108,113300,1073315640,3060,3050,3060,3050,11
20241108,113200,1073282080,3065,3065,3065,3065,0
20241108,113100,1073282080,3065,3065,3065,3065,1
20241108,113000,1073279015,3065,3065,3065,3065,11
20241108,112900,1073245300,3065,3065,3065,3065,0
20241108,112800,1073245300,3065,3065,3065,3065,0
20241108,112700,1073245300,3065,3065,3065,3065,0
20241108,112600,1073245300,3065,3065,3065,3065,0
20241108,112500,1073245300,3065,3065,3065,3065,1
20241108,112400,1073242235,3050,3050,3050,3050,1
20241108,112300,1073239185,3065,3065,3065,3065,0
20241108,112200,1073239185,3065,3060,3065,3040,2983
20241108,112100,1064112460,3060,3060,3060,3060,0
20241108,112000,1064112460,3060,3045,3060,3045,509
20241108,111900,1062557795,3050,3050,3050,3050,200
20241108,111800,1061947795,3055,3050,3055,3050,1132
20241108,111700,1058492035,3055,3055,3055,3055,0
20241108,111600,1058492035,3055,3050,3055,3050,1624
20241108,111500,1053537175,3050,3045,3050,3045,315
20241108,111400,1052577925,3045,3045,3045,3045,110
20241108,111300,1052242975,3045,3045,3045,3045,136
20241108,111200,1051828855,3045,3045,3045,3045,36
20241108,111100,1051719235,3045,3035,3045,3035,814
20241108,111000,1049248735,3035,3040,3050,3035,8042
20241108,110900,1024816205,3055,3045,3055,3045,80
20241108,110800,1024572105,3055,3055,3055,3055,32
20241108,110700,1024474345,3060,3060,3060,3060,0
20241108,110600,1024474345,3060,3060,3060,3040,5501
20241108,110500,1007742830,3060,3050,3060,3045,3437
20241108,110400,997275375,3050,3050,3060,3050,2422
20241108,110300,989888195,3060,3050,3060,3050,2733
20241108,110200,981552520,3050,3060,3060,3050,8601
20241108,110100,955312200,3055,3060,3060,3050,4917
20241108,110000,940290140,3065,3060,3065,3060,501
20241108,105900,938757075,3060,3060,3065,3060,1197
20241108,105800,935094230,3065,3065,3065,3065,2
20241108,105700,935088100,3065,3065,3065,3065,3
20241108,105600,935078905,3065,3065,3065,3065,0
20241108,105500,935078905,3065,3060,3065,3060,2299
20241108,105400,928043025,3065,3065,3065,3065,0
20241108,105300,928043025,3065,3065,3065,3065,12
20241108,105200,928006245,3065,3065,3065,3065,0
20241108,105100,928006245,3065,3070,3070,3065,1540
20241108,105000,923284795,3070,3070,3070,3070,2006
20241108,104900,917126375,3070,3070,3070,3070,539
20241108,104800,915471645,3065,3065,3065,3065,500
20241108,104700,913939145,3070,3065,3070,3065,1089
20241108,104600,910598960,3070,3070,3070,3070,500
20241108,104500,909063960,3070,3070,3070,3070,1
20241108,104400,909060890,3060,3070,3070,3060,4373
20241108,104300,895657280,3070,3070,3070,3070,11
20241108,104200,895623510,3075,3070,3075,3070,480
20241108,104100,894149890,3070,3070,3070,3065,3406
20241108,104000,883705360,3070,3075,3075,3070,1806
20241108,103900,878156955,3075,3070,3075,3070,5599
20241108,103800,860945085,3070,3070,3075,3060,3572
20241108,103700,849984115,3070,3065,3075,3065,3803
20241108,103600,838303660,3070,3070,3070,3070,1
20241108,103500,838300590,3065,3070,3070,3065,2772
20241108,103400,829793120,3070,3060,3070,3060,2230
20241108,103300,822957315,3060,3060,3065,3060,1387
20241108,103200,818713070,3065,3065,3065,3065,45
20241108,103100,818575145,3065,3065,3065,3065,2112
20241108,103000,812101865,3060,3060,3060,3060,1221
20241108,102900,808365605,3060,3055,3060,3055,2195
20241108,102800,801659800,3055,3055,3055,3055,1020
20241108,102700,798543700,3060,3055,3060,3055,22
20241108,102600,798476485,3055,3055,3055,3050,2346
20241108,102500,791312530,3055,3060,3060,3055,13
20241108,102400,791272810,3055,3050,3060,3050,1325
20241108,102300,787230995,3045,3050,3050,3045,330
20241108,102200,786225640,3045,3050,3050,3045,406
20241108,102100,784988770,3050,3050,3050,3050,140
20241108,102000,784561770,3060,3060,3060,3050,9001
20241108,101900,757099050,3065,3060,3065,3050,2974
20241108,101800,748010575,3060,3060,3060,3060,23
20241108,101700,747940195,3060,3060,3065,3060,219
20241108,101600,747270050,3070,3075,3075,3060,6756
20241108,101500,726551470,3070,3060,3070,3060,6734
20241108,101400,705898985,3065,3060,3065,3060,2138
20241108,101300,699352725,3060,3065,3065,3055,360
20241108,101200,698252650,3065,3060,3065,3055,2828
20241108,101100,689585675,3060,3055,3060,3050,3367
20241108,101000,679285775,3055,3055,3055,3050,957
20241108,100900,676362490,3055,3055,3055,3055,663
20241108,100800,674337025,3055,3055,3055,3045,436
20241108,100700,673005135,3055,3045,3055,3045,1528
20241108,100600,668343970,3045,3045,3045,3035,1029
20241108,100500,665213435,3045,3050,3050,3035,1503
20241108,100400,660648200,3050,3050,3050,3050,1
20241108,100300,660645150,3060,3060,3060,3035,7842
20241108,100200,636768255,3060,3055,3065,3045,10297
20241108,100100,605285815,3050,3045,3055,3045,15229
20241108,100000,558840890,3040,3045,3045,3035,19
20241108,095900,558783155,3045,3040,3045,3040,4316
20241108,095800,545652045,3040,3040,3045,3025,9756
20241108,095700,515996370,3035,3035,3035,3035,2033
20241108,095600,509826215,3030,3035,3035,3030,1001
20241108,095500,506793180,3035,3035,3035,3035,132
20241108,095400,506392560,3030,3035,3035,3030,336
20241108,095300,505374450,3035,3025,3035,3025,1252
20241108,095200,501587030,3025,3035,3035,3025,2236
20241108,095100,494806635,3040,3035,3040,3035,1068
20241108,095000,491565230,3035,3030,3035,3030,308
20241108,094900,490630465,3035,3030,3035,3030,1140
20241108,094800,487176115,3025,3025,3025,3025,1405
20241108,094700,482925990,3025,3025,3025,3025,785
20241108,094600,480551365,3020,3020,3020,3020,211
20241108,094500,479914145,3015,3020,3020,3015,315
20241108,094400,478963670,3025,3025,3025,3025,332
20241108,094300,477959370,3025,3025,3025,3025,1460
20241108,094200,473542870,3025,3020,3025,3020,213
20241108,094100,472898755,3020,3010,3020,3000,3647
20241108,094000,461930195,3010,3010,3010,3010,0
20241108,093900,461930195,3010,3005,3010,2995,1753
20241108,093800,456653930,3005,3005,3005,3005,957
20241108,093700,453778145,3005,3000,3005,3000,833
20241108,093600,451279090,3000,3005,3005,3000,310
20241108,093500,450349040,2990,3005,3005,2985,147
20241108,093400,449908360,3005,2995,3005,2995,1278
20241108,093300,446080575,2995,2995,2995,2995,91
20241108,093200,445808030,2995,2980,2995,2980,168
20241108,093100,445307240,2995,2995,2995,2995,1
20241108,093000,445304245,2980,2995,2995,2980,719
20241108,092900,443161610,2980,3000,3000,2980,1323
20241108,092800,439204995,3010,3010,3010,3010,0
20241108,092700,439204995,3010,2995,3010,2990,114
20241108,092600,438863760,3010,2995,3010,2990,811
20241108,092500,436434885,3000,3000,3000,2995,3653
20241108,092400,425492470,3000,3005,3010,2995,3015
20241108,092300,416449500,3010,3015,3015,3010,1299
20241108,092200,412539345,3010,3020,3020,3010,702
20241108,092100,410425325,3020,3010,3020,3010,331
20241108,092000,409429005,3020,3010,3020,3010,2701
20241108,091900,401298985,3010,3010,3010,3010,2065
20241108,091800,395083335,3020,3025,3025,3020,1582
20241108,091700,390305195,3025,3025,3025,3025,372
20241108,091600,389179895,3025,3020,3025,3020,1516
20241108,091500,384601020,3020,3025,3030,3020,817
20241108,091400,382130445,3030,3015,3030,3015,2960
20241108,091300,373187190,3015,3025,3030,3015,8322
20241108,091200,348071730,3025,3035,3040,3025,12134
20241108,091100,311239210,3035,3045,3045,3025,5969
20241108,091000,293157860,3045,3030,3045,3015,18629
20241108,090900,236615240,3015,3005,3035,3005,32717
20241108,090800,137778665,3005,2995,3010,2995,12878
20241108,090700,99123065,2995,2990,2995,2990,1833
20241108,090600,93635175,2990,2995,2995,2980,530
20241108,090500,92049865,2995,2995,3000,2990,7564
20241108,090400,69397960,3000,2985,3000,2985,4766
20241108,090300,55136305,2990,2980,2990,2980,4247
20241108,090200,42470735,2980,2980,2980,2965,2661
20241108,090100,34543470,2975,2950,2975,2950,8375
20241108,090000,9733490,2950,2940,2950,2900,3328