stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,184600,1140233500,2105,2105,2105,2105,9016
20241105,184500,1140233500,2105,2105,2105,2105,0
20241105,184400,1140233500,2105,2105,2105,2105,0
20241105,184300,1140233500,2105,2105,2105,2105,0
20241105,184200,1140233500,2105,2105,2105,2105,0
20241105,184100,1140233500,2105,2105,2105,2105,0
20241105,184000,1140233500,2105,2105,2105,2105,0
20241105,183900,1140233500,2105,2105,2105,2105,0
20241105,183800,1140233500,2105,2105,2105,2105,0
20241105,183700,1140233500,2105,2105,2105,2105,0
20241105,183600,1140233500,2105,2105,2105,2105,0
20241105,183500,1140233500,2105,2105,2105,2105,0
20241105,183400,1140233500,2105,2105,2105,2105,0
20241105,183300,1140233500,2105,2105,2105,2105,0
20241105,183200,1140233500,2105,2105,2105,2105,0
20241105,183100,1140233500,2105,2105,2105,2105,0
20241105,183000,1140233500,2105,2105,2105,2105,0
20241105,182900,1140233500,2105,2105,2105,2105,0
20241105,182800,1140233500,2105,2105,2105,2105,0
20241105,182700,1140233500,2105,2105,2105,2105,0
20241105,182600,1140233500,2105,2105,2105,2105,0
20241105,182500,1140233500,2105,2105,2105,2105,0
20241105,182400,1140233500,2105,2105,2105,2105,0
20241105,182300,1140233500,2105,2105,2105,2105,0
20241105,182200,1140233500,2105,2105,2105,2105,0
20241105,182100,1140233500,2105,2105,2105,2105,0
20241105,182000,1140233500,2105,2105,2105,2105,0
20241105,181900,1140233500,2105,2105,2105,2105,0
20241105,181800,1140233500,2105,2105,2105,2105,0
20241105,181700,1140233500,2105,2105,2105,2105,0
20241105,181600,1140233500,2105,2105,2105,2105,9016
20241105,181500,1140233500,2105,2105,2105,2105,0
20241105,181400,1140233500,2105,2105,2105,2105,0
20241105,181300,1140233500,2105,2105,2105,2105,0
20241105,181200,1140233500,2105,2105,2105,2105,0
20241105,181100,1140233500,2105,2105,2105,2105,0
20241105,181000,1140233500,2105,2105,2105,2105,0
20241105,180900,1140233500,2105,2105,2105,2105,0
20241105,180800,1140233500,2105,2105,2105,2105,0
20241105,180700,1140233500,2105,2105,2105,2105,0
20241105,180600,1140233500,2105,2105,2105,2105,0
20241105,180500,1140233500,2105,2105,2105,2105,0
20241105,180400,1140233500,2105,2105,2105,2105,0
20241105,180300,1140233500,2105,2105,2105,2105,0
20241105,180200,1140233500,2105,2105,2105,2105,0
20241105,180100,1140233500,2105,2105,2105,2105,0
20241105,180000,1140233500,2105,2105,2105,2105,0
20241105,175900,1140233500,2105,2105,2105,2105,0
20241105,175800,1140233500,2105,2105,2105,2105,0
20241105,175700,1140233500,2105,2105,2105,2105,0
20241105,175600,1140233500,2105,2105,2105,2105,0
20241105,175500,1140233500,2105,2105,2105,2105,0
20241105,175400,1140233500,2105,2105,2105,2105,0
20241105,175300,1140233500,2105,2105,2105,2105,0
20241105,175200,1140233500,2105,2105,2105,2105,0
20241105,175100,1140233500,2105,2105,2105,2105,0
20241105,175000,1140233500,2105,2105,2105,2105,0
20241105,174900,1140233500,2105,2105,2105,2105,0
20241105,174800,1140233500,2105,2105,2105,2105,0
20241105,174700,1140233500,2105,2105,2105,2105,0
20241105,174600,1140233500,2105,2105,2105,2105,9016
20241105,174500,1140233500,2105,2105,2105,2105,0
20241105,174400,1140233500,2105,2105,2105,2105,0
20241105,174300,1140233500,2105,2105,2105,2105,0
20241105,174200,1140233500,2105,2105,2105,2105,0
20241105,174100,1140233500,2105,2105,2105,2105,0
20241105,174000,1140233500,2105,2105,2105,2105,0
20241105,173900,1140233500,2105,2105,2105,2105,0
20241105,173800,1140233500,2105,2105,2105,2105,0
20241105,173700,1140233500,2105,2105,2105,2105,0
20241105,173600,1140233500,2105,2105,2105,2105,0
20241105,173500,1140233500,2105,2105,2105,2105,0
20241105,173400,1140233500,2105,2105,2105,2105,0
20241105,173300,1140233500,2105,2105,2105,2105,0
20241105,173200,1140233500,2105,2105,2105,2105,0
20241105,173100,1140233500,2105,2105,2105,2105,0
20241105,173000,1140233500,2105,2105,2105,2105,0
20241105,172900,1140233500,2105,2105,2105,2105,0
20241105,172800,1140233500,2105,2105,2105,2105,0
20241105,172700,1140233500,2105,2105,2105,2105,0
20241105,172600,1140233500,2105,2105,2105,2105,0
20241105,172500,1140233500,2105,2105,2105,2105,0
20241105,172400,1140233500,2105,2105,2105,2105,0
20241105,172300,1140233500,2105,2105,2105,2105,0
20241105,172200,1140233500,2105,2105,2105,2105,0
20241105,172100,1140233500,2105,2105,2105,2105,0
20241105,172000,1140233500,2105,2105,2105,2105,0
20241105,171900,1140233500,2105,2105,2105,2105,0
20241105,171800,1140233500,2105,2105,2105,2105,0
20241105,171700,1140233500,2105,2105,2105,2105,0
20241105,171600,1140233500,2105,2105,2105,2105,9016
20241105,171500,1140233500,2105,2105,2105,2105,0
20241105,171400,1140233500,2105,2105,2105,2105,0
20241105,171300,1140233500,2105,2105,2105,2105,0
20241105,171200,1140233500,2105,2105,2105,2105,0
20241105,171100,1140233500,2105,2105,2105,2105,0
20241105,171000,1140233500,2105,2105,2105,2105,0
20241105,170900,1140233500,2105,2105,2105,2105,0
20241105,170800,1140233500,2105,2105,2105,2105,0
20241105,170700,1140233500,2105,2105,2105,2105,0
20241105,170600,1140233500,2105,2105,2105,2105,0
20241105,170500,1140233500,2105,2105,2105,2105,0
20241105,170400,1140233500,2105,2105,2105,2105,0
20241105,170300,1140233500,2105,2105,2105,2105,0
20241105,170200,1140233500,2105,2105,2105,2105,0
20241105,170100,1140233500,2105,2105,2105,2105,0
20241105,170000,1140233500,2105,2105,2105,2105,0
20241105,165900,1140233500,2105,2105,2105,2105,0
20241105,165800,1140233500,2105,2105,2105,2105,0
20241105,165700,1140233500,2105,2105,2105,2105,0
20241105,165600,1140233500,2105,2105,2105,2105,0
20241105,165500,1140233500,2105,2105,2105,2105,0
20241105,165400,1140233500,2105,2105,2105,2105,0
20241105,165300,1140233500,2105,2105,2105,2105,0
20241105,165200,1140233500,2105,2105,2105,2105,0
20241105,165100,1140233500,2105,2105,2105,2105,0
20241105,165000,1140233500,2105,2105,2105,2105,0
20241105,164900,1140233500,2105,2105,2105,2105,0
20241105,164800,1140233500,2105,2105,2105,2105,0
20241105,164700,1140233500,2105,2105,2105,2105,0
20241105,164600,1140233500,2105,2105,2105,2105,9016
20241105,164500,1140233500,2105,2105,2105,2105,0
20241105,164400,1140233500,2105,2105,2105,2105,0
20241105,164300,1140233500,2105,2105,2105,2105,0
20241105,164200,1140233500,2105,2105,2105,2105,0
20241105,164100,1140233500,2105,2105,2105,2105,0
20241105,164000,1140233500,2105,2105,2105,2105,0
20241105,163900,1140233500,2105,2105,2105,2105,0
20241105,163800,1140233500,2105,2105,2105,2105,0
20241105,163700,1140233500,2105,2105,2105,2105,0
20241105,163600,1140233500,2105,2105,2105,2105,0
20241105,163500,1140233500,2105,2105,2105,2105,0
20241105,163400,1140233500,2105,2105,2105,2105,0
20241105,163300,1140233500,2105,2105,2105,2105,0
20241105,163200,1140233500,2105,2105,2105,2105,0
20241105,163100,1140233500,2105,2105,2105,2105,0
20241105,163000,1140233500,2105,2105,2105,2105,0
20241105,162900,1140233500,2105,2105,2105,2105,0
20241105,162800,1140233500,2105,2105,2105,2105,0
20241105,162700,1140233500,2105,2105,2105,2105,0
20241105,162600,1140233500,2105,2105,2105,2105,0
20241105,162500,1140233500,2105,2105,2105,2105,0
20241105,162400,1140233500,2105,2105,2105,2105,0
20241105,162300,1140233500,2105,2105,2105,2105,0
20241105,162200,1140233500,2105,2105,2105,2105,0
20241105,162100,1140233500,2105,2105,2105,2105,0
20241105,162000,1140233500,2105,2105,2105,2105,0
20241105,161900,1140233500,2105,2105,2105,2105,0
20241105,161800,1140233500,2105,2105,2105,2105,0
20241105,161700,1140233500,2105,2105,2105,2105,0
20241105,161600,1140233500,2105,2105,2105,2105,9016
20241105,161500,1140233500,2105,2105,2105,2105,0
20241105,161400,1140233500,2105,2105,2105,2105,0
20241105,161300,1140233500,2105,2105,2105,2105,0
20241105,161200,1140233500,2105,2105,2105,2105,0
20241105,161100,1140233500,2105,2105,2105,2105,0
20241105,161000,1140233500,2105,2105,2105,2105,0
20241105,160900,1140233500,2105,2105,2105,2105,0
20241105,160800,1140233500,2105,2105,2105,2105,0
20241105,160700,1140233500,2105,2105,2105,2105,0
20241105,160600,1140233500,2105,2105,2105,2105,0
20241105,160500,1140233500,2105,2105,2105,2105,0
20241105,160400,1140233500,2105,2105,2105,2105,0
20241105,160300,1140233500,2105,2105,2105,2105,0
20241105,160200,1140233500,2105,2105,2105,2105,0
20241105,160100,1140233500,2105,2105,2105,2105,0
20241105,160000,1140233500,2105,2105,2105,2105,0
20241105,155900,1140233500,2105,2105,2105,2105,0
20241105,155800,1140233500,2105,2105,2105,2105,0
20241105,155700,1140233500,2105,2105,2105,2105,0
20241105,155600,1140233500,2105,2105,2105,2105,0
20241105,155500,1140233500,2105,2105,2105,2105,0
20241105,155400,1140233500,2105,2105,2105,2105,0
20241105,155300,1140233500,2105,2105,2105,2105,0
20241105,155200,1140233500,2105,2105,2105,2105,0
20241105,155100,1140233500,2105,2105,2105,2105,0
20241105,155000,1140233500,2105,2105,2105,2105,0
20241105,154900,1140233500,2105,2105,2105,2105,0
20241105,154800,1140233500,2105,2105,2105,2105,0
20241105,154700,1140233500,2105,2105,2105,2105,0
20241105,154600,1140233500,2105,2105,2105,2105,9016
20241105,154500,1140233500,2105,2105,2105,2105,0
20241105,154400,1140233500,2105,2105,2105,2105,0
20241105,154300,1140233500,2105,2105,2105,2105,0
20241105,154200,1140233500,2105,2105,2105,2105,0
20241105,154100,1140233500,2105,2105,2105,2105,0
20241105,154000,1140233500,2105,2105,2105,2105,0
20241105,153900,1140233500,2105,2105,2105,2105,0
20241105,153800,1140233500,2105,2105,2105,2105,0
20241105,153700,1140233500,2105,2105,2105,2105,0
20241105,153600,1140233500,2105,2105,2105,2105,0
20241105,153500,1140233500,2105,2105,2105,2105,0
20241105,153400,1140233500,2105,2105,2105,2105,0
20241105,153300,1140233500,2105,2105,2105,2105,0
20241105,153200,1140233500,2105,2105,2105,2105,0
20241105,153100,1140233500,2105,2105,2105,2105,0
20241105,153000,1140233500,2105,2105,2105,2105,9016
20241105,152900,1121254820,2090,2090,2090,2090,0
20241105,152800,1121254820,2090,2090,2090,2090,0
20241105,152700,1121254820,2090,2090,2090,2090,0
20241105,152600,1121254820,2090,2090,2090,2090,0
20241105,152500,1121254820,2090,2090,2090,2090,0
20241105,152400,1121254820,2090,2090,2090,2090,0
20241105,152300,1121254820,2090,2090,2090,2090,0
20241105,152200,1121254820,2090,2090,2090,2090,0
20241105,152100,1121254820,2090,2090,2090,2090,0
20241105,152000,1121254820,2090,2090,2090,2090,0
20241105,151900,1121254820,2090,2090,2100,2090,3974
20241105,151800,1112922730,2090,2105,2105,2090,1489
20241105,151700,1109794025,2105,2105,2105,2100,5655
20241105,151600,1097900620,2100,2100,2100,2100,1369
20241105,151500,1095025720,2100,2100,2100,2100,1803
20241105,151400,1091239420,2100,2105,2105,2095,525
20241105,151300,1090139280,2105,2090,2105,2090,32326
20241105,151200,1022392230,2095,2085,2095,2085,6777
20241105,151100,1008230235,2075,2085,2085,2075,826
20241105,151000,1006511960,2085,2090,2090,2080,440
20241105,150900,1005595790,2090,2090,2095,2080,6112
20241105,150800,992821695,2090,2090,2090,2090,2619
20241105,150700,987347985,2090,2090,2090,2085,4757
20241105,150600,977410855,2090,2085,2090,2080,1861
20241105,150500,973526720,2090,2085,2090,2085,198
20241105,150400,973112905,2090,2085,2090,2085,9216
20241105,150300,953897285,2085,2085,2085,2085,1
20241105,150200,953895200,2075,2075,2075,2075,0
20241105,150100,953895200,2075,2085,2085,2075,20892
20241105,150000,910520380,2080,2080,2080,2080,0
20241105,145900,910520380,2080,2080,2080,2080,0
20241105,145800,910520380,2080,2080,2080,2080,1500
20241105,145700,907400380,2085,2080,2085,2080,290
20241105,145600,906796730,2085,2085,2085,2085,2185
20241105,145500,902241005,2085,2085,2085,2085,0
20241105,145400,902241005,2085,2085,2085,2085,0
20241105,145300,902241005,2085,2080,2085,2080,328
20241105,145200,901558755,2075,2075,2085,2075,1101
20241105,145100,899274170,2085,2085,2085,2085,1
20241105,145000,899272085,2080,2080,2080,2080,204
20241105,144900,898847765,2080,2080,2080,2080,0
20241105,144800,898847765,2080,2080,2080,2080,0
20241105,144700,898847765,2080,2080,2080,2080,0
20241105,144600,898847765,2080,2080,2080,2080,0
20241105,144500,898847765,2080,2080,2080,2080,0
20241105,144400,898847765,2080,2085,2085,2080,3455
20241105,144300,891656365,2085,2085,2085,2085,472
20241105,144200,890672245,2080,2080,2080,2080,59
20241105,144100,890549525,2075,2075,2075,2075,0
20241105,144000,890549525,2075,2075,2075,2075,0
20241105,143900,890549525,2075,2075,2075,2075,0
20241105,143800,890549525,2075,2075,2080,2075,1445
20241105,143700,887551050,2075,2075,2075,2075,0
20241105,143600,887551050,2075,2075,2075,2075,2
20241105,143500,887546900,2075,2080,2080,2075,681
20241105,143400,886131420,2080,2080,2080,2080,17
20241105,143300,886096060,2085,2085,2085,2085,0
20241105,143200,886096060,2085,2085,2085,2085,1500
20241105,143100,882968560,2085,2085,2085,2085,151
20241105,143000,882653725,2080,2085,2085,2080,9300
20241105,142900,863307225,2080,2090,2090,2080,950
20241105,142800,861326175,2090,2085,2090,2085,4542
20241105,142700,851844265,2070,2080,2080,2070,9592
20241105,142600,831982570,2080,2080,2080,2080,0
20241105,142500,831982570,2080,2080,2080,2080,0
20241105,142400,831982570,2080,2080,2080,2080,1000
20241105,142300,829902570,2080,2080,2080,2080,0
20241105,142200,829902570,2080,2080,2080,2080,302
20241105,142100,829274410,2080,2080,2080,2080,0
20241105,142000,829274410,2080,2080,2080,2080,4
20241105,141900,829266090,2080,2080,2080,2080,2257
20241105,141800,824571530,2085,2085,2085,2085,0
20241105,141700,824571530,2085,2085,2085,2085,545
20241105,141600,823435205,2085,2085,2085,2085,25
20241105,141500,823383080,2085,2085,2085,2085,317
20241105,141400,822722135,2085,2085,2085,2085,0
20241105,141300,822722135,2085,2085,2085,2085,0
20241105,141200,822722135,2085,2085,2085,2085,59
20241105,141100,822599120,2085,2085,2085,2085,622
20241105,141000,821302250,2090,2090,2090,2090,2574
20241105,140900,815922590,2090,2090,2090,2090,0
20241105,140800,815922590,2090,2090,2090,2090,2
20241105,140700,815918410,2095,2095,2095,2095,0
20241105,140600,815918410,2095,2095,2095,2095,1
20241105,140500,815916315,2095,2095,2095,2095,700
20241105,140400,814449815,2095,2095,2095,2095,4
20241105,140300,814441435,2090,2090,2090,2090,46
20241105,140200,814345295,2090,2090,2090,2090,2090
20241105,140100,809977195,2090,2085,2090,2085,2490
20241105,140000,804773715,2085,2085,2085,2085,0
20241105,135900,804773715,2085,2090,2090,2085,236
20241105,135800,804281490,2085,2080,2085,2080,1450
20241105,135700,801259990,2075,2075,2075,2075,0
20241105,135600,801259990,2075,2080,2080,2075,513
20241105,135500,800193080,2075,2075,2075,2075,0
20241105,135400,800193080,2075,2075,2075,2075,239
20241105,135300,799697155,2080,2080,2080,2080,9999
20241105,135200,778899235,2080,2080,2080,2080,0
20241105,135100,778899235,2080,2080,2080,2080,50
20241105,135000,778795235,2080,2080,2080,2080,86
20241105,134900,778616355,2080,2080,2080,2080,43
20241105,134800,778526915,2080,2080,2080,2080,3
20241105,134700,778520675,2070,2070,2070,2070,0
20241105,134600,778520675,2070,2070,2070,2070,400
20241105,134500,777692675,2075,2070,2075,2070,667
20241105,134400,776308780,2070,2070,2070,2070,0
20241105,134300,776308780,2070,2070,2070,2070,105
20241105,134200,776091430,2070,2070,2070,2070,136
20241105,134100,775809910,2070,2070,2070,2070,0
20241105,134000,775809910,2070,2070,2070,2070,0
20241105,133900,775809910,2070,2070,2070,2070,3347
20241105,133800,768881620,2080,2080,2080,2080,1
20241105,133700,768879540,2070,2080,2080,2070,5075
20241105,133600,758354880,2080,2080,2080,2080,0
20241105,133500,758354880,2080,2080,2080,2080,0
20241105,133400,758354880,2080,2080,2080,2080,25
20241105,133300,758302880,2080,2080,2080,2080,203
20241105,133200,757880640,2080,2080,2080,2080,0
20241105,133100,757880640,2080,2080,2080,2080,0
20241105,133000,757880640,2080,2080,2080,2080,284
20241105,132900,757289920,2075,2075,2075,2075,100
20241105,132800,757082420,2080,2080,2080,2080,216
20241105,132700,756633140,2080,2080,2080,2080,0
20241105,132600,756633140,2080,2080,2080,2080,706
20241105,132500,755164660,2090,2090,2090,2090,0
20241105,132400,755164660,2090,2090,2090,2090,0
20241105,132300,755164660,2090,2090,2090,2090,0
20241105,132200,755164660,2090,2090,2090,2090,0
20241105,132100,755164660,2090,2080,2090,2080,1003
20241105,132000,753078390,2080,2080,2080,2080,0
20241105,131900,753078390,2080,2080,2080,2080,70
20241105,131800,752932790,2080,2080,2080,2080,4094
20241105,131700,744417270,2090,2085,2090,2085,143
20241105,131600,744119105,2080,2075,2080,2075,2252
20241105,131500,739442625,2065,2065,2065,2065,0
20241105,131400,739442625,2065,2065,2065,2065,0
20241105,131300,739442625,2065,2065,2065,2065,500
20241105,131200,738410125,2060,2065,2065,2060,2934
20241105,131100,732351420,2065,2065,2065,2065,4474
20241105,131000,723112610,2065,2065,2065,2065,1000
20241105,130900,721047610,2070,2070,2070,2070,500
20241105,130800,720012610,2065,2065,2065,2065,2072
20241105,130700,715733930,2070,2070,2070,2070,0
20241105,130600,715733930,2070,2070,2070,2070,0
20241105,130500,715733930,2070,2065,2070,2065,541
20241105,130400,714614265,2070,2070,2070,2070,0
20241105,130300,714614265,2070,2070,2070,2070,1063
20241105,130200,712413855,2070,2070,2070,2070,5600
20241105,130100,700821855,2075,2075,2075,2075,0
20241105,130000,700821855,2075,2075,2075,2075,4
20241105,125900,700813555,2085,2085,2085,2085,3
20241105,125800,700807300,2090,2080,2090,2080,2111
20241105,125700,696402550,2090,2090,2090,2090,121
20241105,125600,696149660,2075,2080,2080,2075,1341
20241105,125500,693366535,2080,2080,2080,2080,0
20241105,125400,693366535,2080,2080,2080,2080,0
20241105,125300,693366535,2080,2080,2080,2080,122
20241105,125200,693112775,2080,2080,2080,2080,0
20241105,125100,693112775,2080,2080,2080,2080,18047
20241105,125000,655575015,2085,2090,2090,2085,252
20241105,124900,655048345,2090,2090,2090,2090,0
20241105,124800,655048345,2090,2090,2090,2090,2
20241105,124700,655044165,2090,2090,2090,2090,100
20241105,124600,654835165,2090,2080,2090,2080,29
20241105,124500,654774795,2090,2090,2090,2090,0
20241105,124400,654774795,2090,2090,2090,2090,0
20241105,124300,654774795,2090,2090,2090,2090,5
20241105,124200,654764345,2090,2090,2090,2090,0
20241105,124100,654764345,2090,2085,2090,2085,902
20241105,124000,652883670,2085,2085,2085,2085,15
20241105,123900,652852395,2085,2085,2085,2085,256
20241105,123800,652318635,2080,2085,2085,2080,50
20241105,123700,652214630,2095,2095,2095,2095,2
20241105,123600,652210440,2100,2085,2100,2085,4141
20241105,123500,643536335,2095,2095,2095,2095,959
20241105,123400,641527230,2095,2095,2095,2095,8
20241105,123300,641510470,2095,2095,2095,2095,647
20241105,123200,640155005,2095,2100,2100,2090,1246
20241105,123100,637548790,2105,2100,2105,2095,5799
20241105,123000,625379460,2100,2095,2100,2095,12399
20241105,122900,599354920,2090,2090,2090,2090,1000
20241105,122800,597264920,2090,2085,2090,2085,7739
20241105,122700,581109570,2085,2075,2085,2075,7491
20241105,122600,565535705,2075,2075,2075,2075,1478
20241105,122500,562468855,2075,2075,2075,2075,0
20241105,122400,562468855,2075,2075,2075,2075,0
20241105,122300,562468855,2075,2075,2075,2075,0
20241105,122200,562468855,2075,2075,2075,2075,151
20241105,122100,562155530,2075,2075,2075,2075,0
20241105,122000,562155530,2075,2075,2075,2075,494
20241105,121900,561130480,2075,2080,2080,2075,1549
20241105,121800,557916205,2080,2080,2080,2080,4
20241105,121700,557907885,2085,2080,2085,2080,483
20241105,121600,556903240,2085,2085,2085,2085,0
20241105,121500,556903240,2085,2085,2085,2085,111
20241105,121400,556671805,2080,2080,2080,2080,1
20241105,121300,556669725,2080,2085,2085,2080,19
20241105,121200,556630120,2090,2090,2090,2090,0
20241105,121100,556630120,2090,2090,2090,2090,0
20241105,121000,556630120,2090,2090,2090,2090,0
20241105,120900,556630120,2090,2090,2090,2090,0
20241105,120800,556630120,2090,2090,2090,2090,3
20241105,120700,556623850,2070,2080,2090,2070,3237
20241105,120600,549870420,2080,2080,2080,2080,0
20241105,120500,549870420,2080,2080,2080,2080,0
20241105,120400,549870420,2080,2080,2080,2080,20
20241105,120300,549828820,2080,2080,2080,2080,0
20241105,120200,549828820,2080,2080,2080,2080,350
20241105,120100,549100820,2070,2070,2070,2070,0
20241105,120000,549100820,2070,2070,2070,2070,20
20241105,115900,549059420,2080,2080,2080,2080,0
20241105,115800,549059420,2080,2070,2080,2070,1660
20241105,115700,545617720,2070,2070,2070,2070,0
20241105,115600,545617720,2070,2075,2075,2070,4970
20241105,115500,535307725,2085,2085,2085,2085,2
20241105,115400,535303555,2075,2075,2075,2075,664
20241105,115300,533925755,2090,2090,2090,2090,0
20241105,115200,533925755,2090,2090,2090,2090,0
20241105,115100,533925755,2090,2090,2090,2090,0
20241105,115000,533925755,2090,2090,2090,2090,250
20241105,114900,533403255,2090,2090,2090,2090,0
20241105,114800,533403255,2090,2090,2090,2090,0
20241105,114700,533403255,2090,2085,2095,2080,2149
20241105,114600,528928025,2095,2095,2095,2095,0
20241105,114500,528928025,2095,2095,2095,2095,439
20241105,114400,528008320,2095,2095,2095,2095,1
20241105,114300,528006225,2095,2085,2095,2085,4
20241105,114200,527997865,2100,2100,2100,2095,106
20241105,114100,527775270,2100,2090,2100,2080,11767
20241105,114000,503143425,2090,2090,2090,2085,2003
20241105,113900,498962155,2085,2085,2085,2085,10
20241105,113800,498941305,2085,2085,2085,2085,1011
20241105,113700,496833370,2090,2095,2095,2085,610
20241105,113600,495561350,2095,2090,2095,2090,1005
20241105,113500,493460885,2090,2090,2090,2090,863
20241105,113400,491657215,2090,2085,2090,2085,155
20241105,113300,491333525,2085,2085,2090,2085,1466
20241105,113200,488276885,2085,2085,2085,2085,92
20241105,113100,488085065,2085,2085,2085,2085,0
20241105,113000,488085065,2085,2085,2085,2085,0
20241105,112900,488085065,2085,2080,2085,2080,1777
20241105,112800,484385970,2075,2075,2075,2075,1823
20241105,112700,480603245,2075,2070,2075,2070,1794
20241105,112600,476885880,2070,2070,2070,2070,949
20241105,112500,474921450,2070,2065,2070,2065,191
20241105,112400,474526580,2065,2065,2065,2065,0
20241105,112300,474526580,2065,2070,2070,2065,10095
20241105,112200,453680265,2070,2070,2070,2070,0
20241105,112100,453680265,2070,2070,2070,2070,3260
20241105,112000,446932065,2070,2070,2075,2070,1832
20241105,111900,443139175,2070,2070,2070,2070,241
20241105,111800,442640305,2070,2065,2070,2065,176
20241105,111700,442276115,2070,2070,2070,2070,1
20241105,111600,442274045,2065,2065,2065,2065,0
20241105,111500,442274045,2065,2065,2065,2065,0
20241105,111400,442274045,2065,2065,2065,2065,0
20241105,111300,442274045,2065,2065,2065,2065,270
20241105,111200,441716495,2065,2065,2065,2065,0
20241105,111100,441716495,2065,2065,2065,2065,0
20241105,111000,441716495,2065,2065,2065,2065,0
20241105,110900,441716495,2065,2065,2065,2065,1534
20241105,110800,438548785,2070,2070,2070,2070,0
20241105,110700,438548785,2070,2070,2070,2070,103
20241105,110600,438335575,2070,2070,2070,2070,3691
20241105,110500,430695205,2070,2070,2070,2070,0
20241105,110400,430695205,2070,2070,2070,2070,1144
20241105,110300,428327125,2065,2065,2065,2065,487
20241105,110200,427321470,2065,2065,2065,2065,0
20241105,110100,427321470,2065,2065,2070,2065,3426
20241105,110000,420241210,2070,2070,2070,2070,0
20241105,105900,420241210,2070,2070,2070,2070,1000
20241105,105800,418171210,2070,2070,2070,2070,0
20241105,105700,418171210,2070,2070,2070,2070,2
20241105,105600,418167070,2065,2070,2070,2065,18
20241105,105500,418129815,2070,2055,2070,2055,8731
20241105,105400,400109325,2055,2055,2055,2055,200
20241105,105300,399698325,2055,2050,2055,2050,1182
20241105,105200,397274340,2060,2060,2060,2060,0
20241105,105100,397274340,2060,2060,2060,2060,0
20241105,105000,397274340,2060,2060,2060,2060,0
20241105,104900,397274340,2060,2060,2060,2060,4
20241105,104800,397266100,2055,2055,2055,2055,315
20241105,104700,396618775,2065,2060,2065,2060,4
20241105,104600,396610530,2055,2055,2055,2055,285
20241105,104500,396024855,2065,2065,2065,2065,1
20241105,104400,396022790,2055,2060,2060,2055,1070
20241105,104300,393823890,2065,2065,2065,2065,0
20241105,104200,393823890,2065,2060,2065,2050,8792
20241105,104100,375800075,2060,2055,2060,2050,2104
20241105,104000,371479640,2055,2055,2055,2055,518
20241105,103900,370415150,2055,2055,2055,2055,495
20241105,103800,369397925,2065,2065,2065,2065,4
20241105,103700,369389665,2055,2055,2055,2055,270
20241105,103600,368834815,2065,2065,2065,2065,1
20241105,103500,368832750,2060,2060,2060,2060,26
20241105,103400,368779190,2060,2065,2065,2060,2439
20241105,103300,363754145,2070,2070,2070,2070,0
20241105,103200,363754145,2070,2070,2070,2070,200
20241105,103100,363340145,2065,2065,2065,2065,1894
20241105,103000,359429035,2065,2065,2065,2065,88
20241105,102900,359247315,2065,2065,2065,2065,12
20241105,102800,359222535,2065,2065,2065,2065,340
20241105,102700,358520435,2065,2065,2065,2065,1127
20241105,102600,356193180,2070,2070,2070,2065,2601
20241105,102500,350819610,2065,2065,2065,2065,740
20241105,102400,349291510,2065,2065,2065,2065,350
20241105,102300,348568760,2055,2055,2055,2055,0
20241105,102200,348568760,2055,2055,2055,2055,0
20241105,102100,348568760,2055,2055,2055,2055,15
20241105,102000,348537935,2060,2060,2060,2060,0
20241105,101900,348537935,2060,2060,2060,2060,382
20241105,101800,347751015,2055,2055,2055,2055,220
20241105,101700,347298915,2050,2055,2055,2050,691
20241105,101600,345880150,2055,2055,2055,2055,1
20241105,101500,345878095,2055,2060,2060,2055,898
20241105,101400,344031460,2060,2060,2060,2060,0
20241105,101300,344031460,2060,2060,2060,2060,50
20241105,101200,343928460,2055,2055,2055,2055,0
20241105,101100,343928460,2055,2055,2055,2055,3871
20241105,101000,335973555,2060,2060,2060,2060,0
20241105,100900,335973555,2060,2060,2060,2060,1000
20241105,100800,333913555,2060,2060,2060,2060,2
20241105,100700,333909435,2060,2055,2060,2055,170
20241105,100600,333559735,2055,2055,2055,2055,251
20241105,100500,333043930,2060,2060,2060,2060,150
20241105,100400,332734930,2060,2060,2060,2060,0
20241105,100300,332734930,2060,2060,2060,2060,121
20241105,100200,332485670,2060,2060,2060,2060,107
20241105,100100,332265250,2060,2050,2060,2050,420
20241105,100000,331402850,2050,2050,2050,2050,1
20241105,095900,331400800,2050,2055,2055,2050,101
20241105,095800,331193250,2055,2055,2060,2050,4771
20241105,095700,321390665,2055,2060,2060,2055,2315
20241105,095600,316625195,2075,2075,2075,2075,0
20241105,095500,316625195,2075,2075,2075,2075,4
20241105,095400,316616895,2075,2065,2075,2065,2447
20241105,095300,311558890,2070,2080,2080,2065,54
20241105,095200,311447005,2080,2070,2080,2065,320
20241105,095100,310784570,2070,2075,2080,2065,5024
20241105,095000,300334680,2065,2075,2080,2060,1865
20241105,094900,296471210,2080,2075,2080,2070,789
20241105,094800,294834030,2075,2070,2080,2070,3298
20241105,094700,287991850,2070,2070,2070,2060,3506
20241105,094600,280734440,2060,2060,2070,2060,12002
20241105,094500,255920385,2060,2060,2065,2060,1601
20241105,094400,252622295,2060,2050,2060,2050,6190
20241105,094300,239905045,2055,2055,2055,2055,0
20241105,094200,239905045,2055,2045,2055,2045,104
20241105,094100,239692335,2055,2050,2055,2050,1399
20241105,094000,236817440,2050,2050,2050,2050,89
20241105,093900,236634990,2050,2050,2050,2050,0
20241105,093800,236634990,2050,2050,2050,2050,700
20241105,093700,235199990,2050,2045,2050,2045,1491
20241105,093600,232144410,2040,2040,2040,2040,0
20241105,093500,232144410,2040,2045,2045,2040,4217
20241105,093400,223535720,2050,2045,2050,2045,437
20241105,093300,222642050,2050,2050,2050,2050,0
20241105,093200,222642050,2050,2050,2050,2050,0
20241105,093100,222642050,2050,2050,2050,2050,508
20241105,093000,221600650,2050,2050,2050,2050,31
20241105,092900,221537100,2030,2045,2050,2030,3420
20241105,092800,214563700,2050,2045,2050,2035,6501
20241105,092700,201319150,2050,2055,2055,2040,8113
20241105,092600,184739045,2050,2050,2055,2050,2179
20241105,092500,180266360,2055,2055,2055,2055,50
20241105,092400,180163610,2055,2055,2055,2055,550
20241105,092300,179033360,2055,2055,2055,2055,3690
20241105,092200,171450410,2060,2060,2065,2060,2966
20241105,092100,165340380,2055,2050,2055,2050,1302
20241105,092000,162664775,2050,2055,2055,2050,2745
20241105,091900,157024065,2035,2040,2040,2035,847
20241105,091800,155297970,2055,2055,2055,2055,3009
20241105,091700,149114475,2055,2030,2055,2030,6232
20241105,091600,136382545,2035,2030,2035,2030,533
20241105,091500,135299900,2030,2035,2035,2030,372
20241105,091400,134544235,2040,2050,2050,2040,11232
20241105,091300,111572405,2050,2050,2050,2050,606
20241105,091200,110330105,2065,2065,2065,2065,0
20241105,091100,110330105,2065,2065,2065,2065,0
20241105,091000,110330105,2065,2065,2065,2065,200
20241105,090900,109917105,2050,2055,2055,2050,4062
20241105,090800,101578435,2065,2070,2070,2065,20
20241105,090700,101537085,2070,2065,2075,2060,6210
20241105,090600,88685265,2070,2075,2080,2070,4069
20241105,090500,80231180,2065,2075,2080,2065,10
20241105,090400,80210460,2075,2065,2075,2065,26
20241105,090300,80156600,2065,2075,2090,2065,10884
20241105,090200,57598615,2070,2040,2070,2040,21570
20241105,090100,13128470,2040,2025,2045,2020,766
20241105,090000,11577200,2025,2050,2050,2025,5668