stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,184600,1265378765,2105,2105,2105,2105,6723
20241106,184500,1265378765,2105,2105,2105,2105,0
20241106,184400,1265378765,2105,2105,2105,2105,0
20241106,184300,1265378765,2105,2105,2105,2105,0
20241106,184200,1265378765,2105,2105,2105,2105,0
20241106,184100,1265378765,2105,2105,2105,2105,0
20241106,184000,1265378765,2105,2105,2105,2105,0
20241106,183900,1265378765,2105,2105,2105,2105,0
20241106,183800,1265378765,2105,2105,2105,2105,0
20241106,183700,1265378765,2105,2105,2105,2105,0
20241106,183600,1265378765,2105,2105,2105,2105,0
20241106,183500,1265378765,2105,2105,2105,2105,0
20241106,183400,1265378765,2105,2105,2105,2105,0
20241106,183300,1265378765,2105,2105,2105,2105,0
20241106,183200,1265378765,2105,2105,2105,2105,0
20241106,183100,1265378765,2105,2105,2105,2105,0
20241106,183000,1265378765,2105,2105,2105,2105,0
20241106,182900,1265378765,2105,2105,2105,2105,0
20241106,182800,1265378765,2105,2105,2105,2105,0
20241106,182700,1265378765,2105,2105,2105,2105,0
20241106,182600,1265378765,2105,2105,2105,2105,0
20241106,182500,1265378765,2105,2105,2105,2105,0
20241106,182400,1265378765,2105,2105,2105,2105,0
20241106,182300,1265378765,2105,2105,2105,2105,0
20241106,182200,1265378765,2105,2105,2105,2105,0
20241106,182100,1265378765,2105,2105,2105,2105,0
20241106,182000,1265378765,2105,2105,2105,2105,0
20241106,181900,1265378765,2105,2105,2105,2105,0
20241106,181800,1265378765,2105,2105,2105,2105,0
20241106,181700,1265378765,2105,2105,2105,2105,0
20241106,181600,1265378765,2105,2105,2105,2105,6723
20241106,181500,1265378765,2105,2105,2105,2105,0
20241106,181400,1265378765,2105,2105,2105,2105,0
20241106,181300,1265378765,2105,2105,2105,2105,0
20241106,181200,1265378765,2105,2105,2105,2105,0
20241106,181100,1265378765,2105,2105,2105,2105,0
20241106,181000,1265378765,2105,2105,2105,2105,0
20241106,180900,1265378765,2105,2105,2105,2105,0
20241106,180800,1265378765,2105,2105,2105,2105,0
20241106,180700,1265378765,2105,2105,2105,2105,0
20241106,180600,1265378765,2105,2105,2105,2105,0
20241106,180500,1265378765,2105,2105,2105,2105,0
20241106,180400,1265378765,2105,2105,2105,2105,0
20241106,180300,1265378765,2105,2105,2105,2105,0
20241106,180200,1265378765,2105,2105,2105,2105,0
20241106,180100,1265378765,2105,2105,2105,2105,0
20241106,180000,1265378765,2105,2105,2105,2105,0
20241106,175900,1265378765,2105,2105,2105,2105,0
20241106,175800,1265378765,2105,2105,2105,2105,0
20241106,175700,1265378765,2105,2105,2105,2105,0
20241106,175600,1265378765,2105,2105,2105,2105,0
20241106,175500,1265378765,2105,2105,2105,2105,0
20241106,175400,1265378765,2105,2105,2105,2105,0
20241106,175300,1265378765,2105,2105,2105,2105,0
20241106,175200,1265378765,2105,2105,2105,2105,0
20241106,175100,1265378765,2105,2105,2105,2105,0
20241106,175000,1265378765,2105,2105,2105,2105,0
20241106,174900,1265378765,2105,2105,2105,2105,0
20241106,174800,1265378765,2105,2105,2105,2105,0
20241106,174700,1265378765,2105,2105,2105,2105,0
20241106,174600,1265378765,2105,2105,2105,2105,6723
20241106,174500,1265378765,2105,2105,2105,2105,0
20241106,174400,1265378765,2105,2105,2105,2105,0
20241106,174300,1265378765,2105,2105,2105,2105,0
20241106,174200,1265378765,2105,2105,2105,2105,0
20241106,174100,1265378765,2105,2105,2105,2105,0
20241106,174000,1265378765,2105,2105,2105,2105,0
20241106,173900,1265378765,2105,2105,2105,2105,0
20241106,173800,1265378765,2105,2105,2105,2105,0
20241106,173700,1265378765,2105,2105,2105,2105,0
20241106,173600,1265378765,2105,2105,2105,2105,0
20241106,173500,1265378765,2105,2105,2105,2105,0
20241106,173400,1265378765,2105,2105,2105,2105,0
20241106,173300,1265378765,2105,2105,2105,2105,0
20241106,173200,1265378765,2105,2105,2105,2105,0
20241106,173100,1265378765,2105,2105,2105,2105,0
20241106,173000,1265378765,2105,2105,2105,2105,0
20241106,172900,1265378765,2105,2105,2105,2105,0
20241106,172800,1265378765,2105,2105,2105,2105,0
20241106,172700,1265378765,2105,2105,2105,2105,0
20241106,172600,1265378765,2105,2105,2105,2105,0
20241106,172500,1265378765,2105,2105,2105,2105,0
20241106,172400,1265378765,2105,2105,2105,2105,0
20241106,172300,1265378765,2105,2105,2105,2105,0
20241106,172200,1265378765,2105,2105,2105,2105,0
20241106,172100,1265378765,2105,2105,2105,2105,0
20241106,172000,1265378765,2105,2105,2105,2105,0
20241106,171900,1265378765,2105,2105,2105,2105,0
20241106,171800,1265378765,2105,2105,2105,2105,0
20241106,171700,1265378765,2105,2105,2105,2105,0
20241106,171600,1265378765,2105,2105,2105,2105,6723
20241106,171500,1265378765,2105,2105,2105,2105,0
20241106,171400,1265378765,2105,2105,2105,2105,0
20241106,171300,1265378765,2105,2105,2105,2105,0
20241106,171200,1265378765,2105,2105,2105,2105,0
20241106,171100,1265378765,2105,2105,2105,2105,0
20241106,171000,1265378765,2105,2105,2105,2105,0
20241106,170900,1265378765,2105,2105,2105,2105,0
20241106,170800,1265378765,2105,2105,2105,2105,0
20241106,170700,1265378765,2105,2105,2105,2105,0
20241106,170600,1265378765,2105,2105,2105,2105,0
20241106,170500,1265378765,2105,2105,2105,2105,0
20241106,170400,1265378765,2105,2105,2105,2105,0
20241106,170300,1265378765,2105,2105,2105,2105,0
20241106,170200,1265378765,2105,2105,2105,2105,0
20241106,170100,1265378765,2105,2105,2105,2105,0
20241106,170000,1265378765,2105,2105,2105,2105,0
20241106,165900,1265378765,2105,2105,2105,2105,0
20241106,165800,1265378765,2105,2105,2105,2105,0
20241106,165700,1265378765,2105,2105,2105,2105,0
20241106,165600,1265378765,2105,2105,2105,2105,0
20241106,165500,1265378765,2105,2105,2105,2105,0
20241106,165400,1265378765,2105,2105,2105,2105,0
20241106,165300,1265378765,2105,2105,2105,2105,0
20241106,165200,1265378765,2105,2105,2105,2105,0
20241106,165100,1265378765,2105,2105,2105,2105,0
20241106,165000,1265378765,2105,2105,2105,2105,0
20241106,164900,1265378765,2105,2105,2105,2105,0
20241106,164800,1265378765,2105,2105,2105,2105,0
20241106,164700,1265378765,2105,2105,2105,2105,0
20241106,164600,1265378765,2105,2105,2105,2105,6723
20241106,164500,1265378765,2105,2105,2105,2105,0
20241106,164400,1265378765,2105,2105,2105,2105,0
20241106,164300,1265378765,2105,2105,2105,2105,0
20241106,164200,1265378765,2105,2105,2105,2105,0
20241106,164100,1265378765,2105,2105,2105,2105,0
20241106,164000,1265378765,2105,2105,2105,2105,0
20241106,163900,1265378765,2105,2105,2105,2105,0
20241106,163800,1265378765,2105,2105,2105,2105,0
20241106,163700,1265378765,2105,2105,2105,2105,0
20241106,163600,1265378765,2105,2105,2105,2105,0
20241106,163500,1265378765,2105,2105,2105,2105,0
20241106,163400,1265378765,2105,2105,2105,2105,0
20241106,163300,1265378765,2105,2105,2105,2105,0
20241106,163200,1265378765,2105,2105,2105,2105,0
20241106,163100,1265378765,2105,2105,2105,2105,0
20241106,163000,1265378765,2105,2105,2105,2105,0
20241106,162900,1265378765,2105,2105,2105,2105,0
20241106,162800,1265378765,2105,2105,2105,2105,0
20241106,162700,1265378765,2105,2105,2105,2105,0
20241106,162600,1265378765,2105,2105,2105,2105,0
20241106,162500,1265378765,2105,2105,2105,2105,0
20241106,162400,1265378765,2105,2105,2105,2105,0
20241106,162300,1265378765,2105,2105,2105,2105,0
20241106,162200,1265378765,2105,2105,2105,2105,0
20241106,162100,1265378765,2105,2105,2105,2105,0
20241106,162000,1265378765,2105,2105,2105,2105,0
20241106,161900,1265378765,2105,2105,2105,2105,0
20241106,161800,1265378765,2105,2105,2105,2105,0
20241106,161700,1265378765,2105,2105,2105,2105,0
20241106,161600,1265378765,2105,2105,2105,2105,6723
20241106,161500,1265378765,2105,2105,2105,2105,0
20241106,161400,1265378765,2105,2105,2105,2105,0
20241106,161300,1265378765,2105,2105,2105,2105,0
20241106,161200,1265378765,2105,2105,2105,2105,0
20241106,161100,1265378765,2105,2105,2105,2105,0
20241106,161000,1265378765,2105,2105,2105,2105,0
20241106,160900,1265378765,2105,2105,2105,2105,0
20241106,160800,1265378765,2105,2105,2105,2105,0
20241106,160700,1265378765,2105,2105,2105,2105,0
20241106,160600,1265378765,2105,2105,2105,2105,0
20241106,160500,1265378765,2105,2105,2105,2105,0
20241106,160400,1265378765,2105,2105,2105,2105,0
20241106,160300,1265378765,2105,2105,2105,2105,0
20241106,160200,1265378765,2105,2105,2105,2105,0
20241106,160100,1265378765,2105,2105,2105,2105,0
20241106,160000,1265378765,2105,2105,2105,2105,0
20241106,155900,1265378765,2105,2105,2105,2105,0
20241106,155800,1265378765,2105,2105,2105,2105,0
20241106,155700,1265378765,2105,2105,2105,2105,0
20241106,155600,1265378765,2105,2105,2105,2105,0
20241106,155500,1265378765,2105,2105,2105,2105,0
20241106,155400,1265378765,2105,2105,2105,2105,0
20241106,155300,1265378765,2105,2105,2105,2105,0
20241106,155200,1265378765,2105,2105,2105,2105,0
20241106,155100,1265378765,2105,2105,2105,2105,0
20241106,155000,1265378765,2105,2105,2105,2105,0
20241106,154900,1265378765,2105,2105,2105,2105,0
20241106,154800,1265378765,2105,2105,2105,2105,0
20241106,154700,1265378765,2105,2105,2105,2105,0
20241106,154600,1265378765,2105,2105,2105,2105,6723
20241106,154500,1265378765,2105,2105,2105,2105,0
20241106,154400,1265378765,2105,2105,2105,2105,0
20241106,154300,1265378765,2105,2105,2105,2105,0
20241106,154200,1265378765,2105,2105,2105,2105,0
20241106,154100,1265378765,2105,2105,2105,2105,0
20241106,154000,1265378765,2105,2105,2105,2105,0
20241106,153900,1265378765,2105,2105,2105,2105,0
20241106,153800,1265378765,2105,2105,2105,2105,0
20241106,153700,1265378765,2105,2105,2105,2105,0
20241106,153600,1265378765,2105,2105,2105,2105,0
20241106,153500,1265378765,2105,2105,2105,2105,0
20241106,153400,1265378765,2105,2105,2105,2105,0
20241106,153300,1265378765,2105,2105,2105,2105,0
20241106,153200,1265378765,2105,2105,2105,2105,0
20241106,153100,1265378765,2105,2105,2105,2105,0
20241106,153000,1265378765,2105,2105,2105,2105,6723
20241106,152900,1251226850,2105,2105,2105,2105,0
20241106,152800,1251226850,2105,2105,2105,2105,0
20241106,152700,1251226850,2105,2105,2105,2105,0
20241106,152600,1251226850,2105,2105,2105,2105,0
20241106,152500,1251226850,2105,2105,2105,2105,0
20241106,152400,1251226850,2105,2105,2105,2105,0
20241106,152300,1251226850,2105,2105,2105,2105,0
20241106,152200,1251226850,2105,2105,2105,2105,0
20241106,152100,1251226850,2105,2105,2105,2105,0
20241106,152000,1251226850,2105,2105,2105,2105,0
20241106,151900,1251226850,2105,2105,2110,2105,1748
20241106,151800,1247540595,2105,2110,2110,2105,207
20241106,151700,1247104855,2105,2110,2110,2105,4254
20241106,151600,1238150175,2105,2110,2110,2105,56
20241106,151500,1238032265,2105,2110,2110,2095,2699
20241106,151400,1232345430,2110,2110,2110,2110,1
20241106,151300,1232343320,2105,2110,2110,2100,202
20241106,151200,1231918600,2095,2105,2105,2095,3747
20241106,151100,1224042795,2105,2105,2105,2105,0
20241106,151000,1224042795,2105,2105,2105,2105,630
20241106,150900,1222716645,2090,2105,2105,2090,771
20241106,150800,1221094245,2090,2100,2100,2090,4305
20241106,150700,1212072165,2110,2110,2110,2100,10232
20241106,150600,1190484865,2110,2105,2110,2100,6389
20241106,150500,1177039325,2105,2105,2105,2105,2689
20241106,150400,1171378980,2105,2100,2105,2095,4735
20241106,150300,1161431135,2095,2100,2100,2095,1100
20241106,150200,1159122540,2105,2105,2105,2105,0
20241106,150100,1159122540,2105,2105,2105,2100,165
20241106,150000,1158776020,2100,2105,2105,2100,2057
20241106,145900,1154456015,2105,2105,2105,2100,379
20241106,145800,1153658230,2105,2105,2105,2105,3
20241106,145700,1153651915,2100,2100,2105,2100,6211
20241106,145600,1140597785,2095,2095,2100,2095,1038
20241106,145500,1138423150,2095,2090,2095,2090,2817
20241106,145400,1132529000,2095,2095,2095,2095,1
20241106,145300,1132526905,2090,2100,2100,2090,871
20241106,145200,1130706505,2090,2090,2090,2090,2000
20241106,145100,1126526505,2100,2100,2100,2100,48
20241106,145000,1126425705,2100,2095,2100,2095,2502
20241106,144900,1121184010,2090,2095,2095,2090,14
20241106,144800,1121154740,2095,2090,2095,2090,91
20241106,144700,1120964545,2095,2090,2095,2090,443
20241106,144600,1120036865,2095,2095,2095,2095,16
20241106,144500,1120003345,2090,2090,2090,2090,0
20241106,144400,1120003345,2090,2090,2090,2090,0
20241106,144300,1120003345,2090,2090,2090,2090,499
20241106,144200,1118960435,2095,2090,2095,2090,2090
20241106,144100,1114592330,2100,2100,2100,2100,3238
20241106,144000,1107792530,2100,2100,2100,2100,1003
20241106,143900,1105686230,2095,2095,2095,2095,1964
20241106,143800,1101571650,2095,2090,2095,2090,10300
20241106,143700,1080040990,2085,2085,2085,2085,0
20241106,143600,1080040990,2085,2090,2090,2085,2153
20241106,143500,1075543220,2090,2090,2090,2090,0
20241106,143400,1075543220,2090,2085,2090,2085,2
20241106,143300,1075539045,2080,2080,2080,2080,500
20241106,143200,1074499045,2090,2090,2090,2090,0
20241106,143100,1074499045,2090,2090,2090,2085,244
20241106,143000,1073989090,2095,2095,2095,2080,76
20241106,142900,1073830980,2080,2080,2080,2080,10
20241106,142800,1073810180,2095,2085,2095,2085,3726
20241106,142700,1066022455,2085,2080,2085,2080,1001
20241106,142600,1063940370,2080,2080,2080,2080,400
20241106,142500,1063108370,2085,2085,2085,2085,1550
20241106,142400,1059876620,2085,2085,2085,2085,1
20241106,142300,1059874535,2080,2080,2080,2080,0
20241106,142200,1059874535,2080,2080,2080,2080,12
20241106,142100,1059849575,2085,2080,2085,2080,471
20241106,142000,1058868465,2080,2080,2080,2080,1980
20241106,141900,1054750065,2080,2080,2080,2080,2010
20241106,141800,1050569265,2085,2085,2085,2085,0
20241106,141700,1050569265,2085,2085,2085,2085,0
20241106,141600,1050569265,2085,2085,2085,2085,1
20241106,141500,1050567180,2085,2085,2085,2085,47
20241106,141400,1050469185,2085,2085,2085,2085,1
20241106,141300,1050467100,2070,2070,2070,2070,194
20241106,141200,1050065520,2085,2085,2085,2085,0
20241106,141100,1050065520,2085,2075,2085,2075,62
20241106,141000,1049936860,2075,2075,2075,2070,967
20241106,140900,1047930340,2070,2070,2070,2070,5
20241106,140800,1047919990,2070,2070,2070,2070,200
20241106,140700,1047505990,2070,2080,2080,2070,500
20241106,140600,1046466190,2080,2080,2080,2080,0
20241106,140500,1046466190,2080,2080,2080,2080,1000
20241106,140400,1044386190,2070,2070,2070,2070,0
20241106,140300,1044386190,2070,2070,2070,2070,1071
20241106,140200,1042169220,2085,2080,2085,2080,1500
20241106,140100,1039046620,2070,2070,2070,2070,709
20241106,140000,1037578990,2080,2080,2080,2080,0
20241106,135900,1037578990,2080,2070,2080,2070,256
20241106,135800,1037049060,2080,2080,2080,2080,421
20241106,135700,1036173380,2075,2075,2075,2075,2417
20241106,135600,1031158105,2070,2075,2075,2070,1683
20241106,135500,1027667630,2070,2070,2070,2070,123
20241106,135400,1027413020,2075,2075,2075,2075,691
20241106,135300,1025979195,2075,2075,2075,2075,0
20241106,135200,1025979195,2075,2075,2075,2060,4749
20241106,135100,1016186930,2065,2065,2065,2065,0
20241106,135000,1016186930,2065,2065,2065,2065,610
20241106,134900,1014927280,2065,2065,2065,2065,1719
20241106,134800,1011377545,2075,2075,2075,2075,0
20241106,134700,1011377545,2075,2075,2075,2075,1
20241106,134600,1011375470,2065,2075,2075,2065,3904
20241106,134500,1003304540,2075,2075,2075,2075,0
20241106,134400,1003304540,2075,2075,2075,2070,87
20241106,134300,1003124210,2075,2075,2075,2075,1
20241106,134200,1003122135,2065,2065,2065,2065,100
20241106,134100,1002915635,2065,2080,2080,2060,3020
20241106,134000,996685740,2065,2070,2070,2065,9118
20241106,133900,977818275,2075,2075,2075,2075,1454
20241106,133800,974801225,2075,2075,2075,2075,592
20241106,133700,973572825,2085,2075,2085,2075,1701
20241106,133600,970043240,2085,2090,2090,2085,56
20241106,133500,969926450,2090,2090,2090,2090,65
20241106,133400,969790600,2090,2075,2090,2075,1981
20241106,133300,965672810,2090,2085,2090,2085,500
20241106,133200,964629310,2090,2090,2090,2090,1
20241106,133100,964627220,2090,2080,2090,2075,578
20241106,133000,963425330,2090,2090,2090,2090,0
20241106,132900,963425330,2090,2085,2090,2085,34
20241106,132800,963354415,2080,2075,2090,2075,778
20241106,132700,961733485,2095,2090,2095,2090,4787
20241106,132600,951708185,2075,2075,2075,2075,217
20241106,132500,951257910,2090,2090,2090,2090,0
20241106,132400,951257910,2090,2090,2090,2090,0
20241106,132300,951257910,2090,2075,2090,2075,483
20241106,132200,950255570,2075,2090,2090,2075,81
20241106,132100,950086745,2090,2090,2090,2090,0
20241106,132000,950086745,2090,2090,2090,2090,1
20241106,131900,950084655,2090,2085,2090,2085,10029
20241106,131800,929174185,2085,2085,2085,2085,500
20241106,131700,928131685,2085,2085,2085,2085,0
20241106,131600,928131685,2085,2085,2085,2085,2
20241106,131500,928127515,2080,2080,2080,2080,300
20241106,131400,927503515,2085,2085,2085,2085,0
20241106,131300,927503515,2085,2085,2085,2085,600
20241106,131200,926252515,2085,2085,2085,2085,0
20241106,131100,926252515,2085,2085,2085,2085,25
20241106,131000,926200390,2085,2070,2085,2070,469
20241106,130900,925229530,2085,2075,2085,2070,2502
20241106,130800,920044255,2085,2085,2085,2085,10
20241106,130700,920023405,2085,2085,2085,2085,26
20241106,130600,919969195,2080,2085,2095,2080,6171
20241106,130500,907102695,2095,2090,2095,2090,1979
20241106,130400,902966565,2090,2090,2090,2090,0
20241106,130300,902966565,2090,2090,2090,2090,1195
20241106,130200,900469015,2100,2105,2105,2095,1282
20241106,130100,897773645,2105,2095,2105,2095,1013
20241106,130000,895646325,2095,2100,2105,2095,2149
20241106,125900,891138410,2100,2100,2100,2100,360
20241106,125800,890382410,2100,2100,2100,2100,0
20241106,125700,890382410,2100,2100,2100,2100,501
20241106,125600,889330310,2095,2095,2095,2095,500
20241106,125500,888282810,2105,2080,2105,2080,7792
20241106,125400,871944580,2080,2080,2080,2080,0
20241106,125300,871944580,2080,2080,2080,2080,0
20241106,125200,871944580,2080,2080,2080,2080,52
20241106,125100,871836420,2085,2085,2085,2085,100
20241106,125000,871627920,2085,2095,2095,2085,415
20241106,124900,870762525,2095,2095,2095,2095,988
20241106,124800,868692665,2085,2095,2095,2085,524
20241106,124700,867595035,2095,2090,2095,2085,1313
20241106,124600,864845615,2090,2090,2090,2090,200
20241106,124500,864427615,2090,2090,2090,2090,10
20241106,124400,864406715,2095,2090,2095,2090,1123
20241106,124300,862056290,2090,2070,2090,2070,4923
20241106,124200,851812470,2070,2070,2070,2070,0
20241106,124100,851812470,2070,2065,2075,2065,1302
20241106,124000,849118325,2065,2075,2075,2065,1001
20241106,123900,847051250,2065,2070,2075,2065,338
20241106,123800,846350685,2065,2055,2065,2055,3634
20241106,123700,838847475,2055,2055,2055,2055,70
20241106,123600,838703625,2055,2065,2065,2055,600
20241106,123500,837469625,2065,2065,2065,2065,1000
20241106,123400,835404625,2065,2065,2065,2065,0
20241106,123300,835404625,2065,2065,2065,2065,0
20241106,123200,835404625,2065,2070,2070,2065,7660
20241106,123100,819581725,2070,2065,2070,2065,1590
20241106,123000,816295600,2055,2060,2065,2055,2766
20241106,122900,810598405,2065,2060,2065,2060,298
20241106,122800,809984285,2065,2065,2065,2065,1001
20241106,122700,807917220,2060,2060,2060,2060,300
20241106,122600,807299220,2055,2055,2055,2055,1000
20241106,122500,805244220,2065,2065,2065,2065,0
20241106,122400,805244220,2065,2065,2065,2065,1
20241106,122300,805242155,2055,2055,2055,2055,2000
20241106,122200,801132155,2065,2065,2065,2065,1
20241106,122100,801130090,2060,2055,2060,2055,121
20241106,122000,800881430,2065,2065,2065,2065,1
20241106,121900,800879365,2055,2055,2055,2055,0
20241106,121800,800879365,2055,2055,2055,2055,0
20241106,121700,800879365,2055,2065,2065,2055,695
20241106,121600,799451130,2055,2055,2055,2055,56
20241106,121500,799336050,2055,2055,2055,2055,110
20241106,121400,799110000,2055,2060,2060,2055,1128
20241106,121300,796791930,2070,2060,2070,2060,5877
20241106,121200,784685300,2060,2060,2060,2060,0
20241106,121100,784685300,2060,2060,2060,2060,0
20241106,121000,784685300,2060,2060,2060,2060,116
20241106,120900,784446340,2060,2060,2060,2060,1970
20241106,120800,780388140,2060,2060,2060,2060,3759
20241106,120700,772644600,2075,2075,2075,2075,0
20241106,120600,772644600,2075,2070,2075,2060,1201
20241106,120500,770170505,2075,2075,2075,2075,0
20241106,120400,770170505,2075,2075,2075,2075,528
20241106,120300,769074905,2065,2070,2070,2060,811
20241106,120200,767399720,2070,2070,2070,2070,700
20241106,120100,765950720,2075,2075,2075,2075,2174
20241106,120000,761439670,2075,2070,2075,2070,1592
20241106,115900,758139205,2070,2060,2070,2060,2109
20241106,115800,753774910,2065,2065,2065,2065,5
20241106,115700,753764585,2065,2065,2065,2065,4242
20241106,115600,745004855,2060,2055,2060,2055,310
20241106,115500,744367555,2050,2050,2050,2050,0
20241106,115400,744367555,2050,2055,2055,2050,7487
20241106,115300,728999180,2055,2055,2055,2055,9
20241106,115200,728980685,2065,2065,2065,2065,2570
20241106,115100,723673635,2060,2060,2060,2060,0
20241106,115000,723673635,2060,2060,2060,2060,200
20241106,114900,723261635,2060,2060,2060,2060,0
20241106,114800,723261635,2060,2060,2060,2060,36
20241106,114700,723187475,2055,2055,2055,2055,2
20241106,114600,723183365,2055,2055,2055,2055,147
20241106,114500,722881280,2060,2060,2060,2060,0
20241106,114400,722881280,2060,2060,2060,2060,0
20241106,114300,722881280,2060,2060,2060,2060,0
20241106,114200,722881280,2060,2060,2060,2060,245
20241106,114100,722376580,2060,2060,2060,2055,236
20241106,114000,721891570,2060,2055,2060,2055,6230
20241106,113900,709088910,2055,2055,2055,2055,473
20241106,113800,708116895,2055,2055,2055,2055,3708
20241106,113700,700496955,2065,2060,2065,2060,1000
20241106,113600,698434310,2055,2060,2060,2055,1050
20241106,113500,696275360,2060,2065,2065,2055,1815
20241106,113400,692544245,2065,2065,2065,2060,18163
20241106,113300,655089115,2075,2075,2075,2075,1
20241106,113200,655087040,2065,2065,2065,2065,94
20241106,113100,654892930,2075,2065,2075,2065,101
20241106,113000,654684355,2075,2075,2075,2075,1
20241106,112900,654682280,2065,2065,2065,2065,253
20241106,112800,654159835,2075,2075,2075,2075,0
20241106,112700,654159835,2075,2065,2075,2065,201
20241106,112600,653744760,2075,2075,2075,2075,0
20241106,112500,653744760,2075,2075,2075,2075,24
20241106,112400,653694960,2075,2075,2075,2075,0
20241106,112300,653694960,2075,2075,2075,2075,100
20241106,112200,653487460,2075,2070,2075,2070,5110
20241106,112100,642909260,2080,2080,2080,2080,1
20241106,112000,642907180,2085,2085,2085,2085,0
20241106,111900,642907180,2085,2085,2085,2085,0
20241106,111800,642907180,2085,2085,2085,2085,0
20241106,111700,642907180,2085,2085,2085,2085,1
20241106,111600,642905095,2070,2070,2070,2070,3000
20241106,111500,636695095,2070,2080,2085,2070,1083
20241106,111400,634442360,2070,2070,2070,2070,99
20241106,111300,634237430,2080,2080,2080,2080,2
20241106,111200,634233270,2080,2080,2080,2080,0
20241106,111100,634233270,2080,2080,2080,2080,0
20241106,111000,634233270,2080,2080,2080,2080,0
20241106,110900,634233270,2080,2075,2080,2070,160
20241106,110800,633902050,2085,2085,2085,2085,1
20241106,110700,633899965,2085,2085,2085,2085,1
20241106,110600,633897880,2080,2080,2080,2080,1000
20241106,110500,631817880,2085,2085,2085,2085,0
20241106,110400,631817880,2085,2085,2085,2085,1020
20241106,110300,629691180,2080,2080,2080,2080,0
20241106,110200,629691180,2080,2070,2080,2070,1300
20241106,110100,626990670,2075,2075,2075,2075,1
20241106,110000,626988595,2065,2065,2065,2065,20
20241106,105900,626947295,2080,2080,2080,2080,0
20241106,105800,626947295,2080,2080,2080,2080,64
20241106,105700,626814175,2065,2080,2080,2065,118
20241106,105600,626569755,2070,2070,2070,2070,1500
20241106,105500,623464755,2080,2070,2080,2070,740
20241106,105400,621925855,2075,2075,2075,2075,1
20241106,105300,621923780,2070,2075,2075,2070,501
20241106,105200,620886705,2070,2070,2070,2070,500
20241106,105100,619851705,2075,2075,2075,2075,0
20241106,105000,619851705,2075,2075,2075,2075,1
20241106,104900,619849630,2070,2070,2070,2070,0
20241106,104800,619849630,2070,2070,2070,2070,449
20241106,104700,618920200,2080,2080,2080,2080,0
20241106,104600,618920200,2080,2080,2080,2080,0
20241106,104500,618920200,2080,2080,2080,2080,0
20241106,104400,618920200,2080,2080,2080,2080,1
20241106,104300,618918120,2080,2080,2080,2080,1
20241106,104200,618916040,2070,2070,2070,2070,21
20241106,104100,618872570,2080,2080,2080,2080,0
20241106,104000,618872570,2080,2075,2080,2075,2
20241106,103900,618868415,2065,2065,2065,2065,200
20241106,103800,618455415,2080,2080,2080,2080,1
20241106,103700,618453335,2080,2075,2080,2075,3
20241106,103600,618447105,2070,2065,2070,2065,104
20241106,103500,618232335,2065,2065,2065,2065,403
20241106,103400,617400140,2070,2070,2070,2070,0
20241106,103300,617400140,2070,2070,2070,2070,4
20241106,103200,617391860,2065,2070,2070,2065,322
20241106,103100,616726445,2070,2070,2070,2070,1
20241106,103000,616724375,2070,2065,2070,2065,4605
20241106,102900,607207540,2060,2070,2070,2060,6309
20241106,102800,594176000,2070,2075,2075,2070,246
20241106,102700,593666775,2070,2075,2075,2070,1357
20241106,102600,590855285,2075,2075,2075,2075,20
20241106,102500,590813785,2080,2080,2080,2080,82
20241106,102400,590643225,2080,2080,2080,2080,2
20241106,102300,590639065,2080,2080,2080,2080,500
20241106,102200,589599065,2085,2085,2085,2085,0
20241106,102100,589599065,2085,2085,2085,2085,0
20241106,102000,589599065,2085,2075,2085,2075,1519
20241106,101900,586442130,2075,2075,2075,2075,2
20241106,101800,586437980,2070,2075,2075,2070,10535
20241106,101700,564628700,2085,2085,2085,2085,2
20241106,101600,564624530,2085,2085,2085,2085,1
20241106,101500,564622445,2075,2075,2075,2075,500
20241106,101400,563584945,2075,2075,2075,2075,1738
20241106,101300,559978595,2085,2085,2085,2085,50
20241106,101200,559874345,2085,2075,2085,2075,1545
20241106,101100,556668440,2080,2080,2080,2080,0
20241106,101000,556668440,2080,2075,2080,2075,501
20241106,100900,555628860,2075,2080,2080,2075,5000
20241106,100800,545248560,2080,2075,2080,2075,1229
20241106,100700,542695990,2075,2075,2075,2075,1013
20241106,100600,540594015,2080,2080,2080,2080,300
20241106,100500,539970015,2080,2080,2080,2080,222
20241106,100400,539508255,2080,2080,2080,2080,132
20241106,100300,539233695,2085,2075,2085,2075,41
20241106,100200,539148505,2075,2070,2075,2070,1387
20241106,100100,536276730,2070,2070,2070,2070,488
20241106,100000,535266570,2070,2070,2070,2065,528
20241106,095900,534176110,2065,2075,2075,2065,8774
20241106,095800,516019185,2070,2075,2075,2070,207
20241106,095700,515590660,2075,2070,2075,2070,2161
20241106,095600,511116495,2070,2065,2070,2065,1439
20241106,095500,508144945,2065,2060,2065,2055,2682
20241106,095400,502624945,2055,2055,2055,2055,4116
20241106,095300,494166565,2055,2055,2060,2055,5601
20241106,095200,482636960,2060,2065,2065,2040,20482
20241106,095100,440520815,2070,2075,2075,2070,6210
20241106,095000,427658795,2070,2075,2075,2070,1291
20241106,094900,424986300,2075,2075,2075,2070,2994
20241106,094800,418777650,2075,2095,2095,2075,28362
20241106,094700,359737220,2090,2095,2095,2090,10230
20241106,094600,338356020,2095,2090,2095,2090,1825
20241106,094500,334536570,2090,2095,2095,2090,6596
20241106,094400,320728815,2095,2105,2105,2095,1476
20241106,094300,317631595,2105,2100,2105,2095,3324
20241106,094200,310662110,2100,2115,2115,2100,2413
20241106,094100,305594175,2115,2115,2115,2115,9
20241106,094000,305575140,2105,2105,2105,2105,445
20241106,093900,304638415,2120,2120,2120,2115,504
20241106,093800,303572435,2120,2115,2120,2110,7292
20241106,093700,288150315,2115,2100,2115,2100,535
20241106,093600,287026775,2105,2105,2105,2105,3386
20241106,093500,279899245,2105,2105,2105,2105,73
20241106,093400,279745580,2105,2110,2110,2105,2000
20241106,093300,275535560,2110,2110,2130,2105,10153
20241106,093200,254077835,2115,2115,2115,2105,2941
20241106,093100,247871415,2120,2130,2130,2120,1417
20241106,093000,244867275,2125,2125,2125,2125,141
20241106,092900,244567650,2125,2125,2140,2125,8498
20241106,092800,226465375,2140,2130,2140,2120,18099
20241106,092700,187805330,2130,2125,2130,2115,4724
20241106,092600,177753985,2125,2130,2130,2105,1207
20241106,092500,175200190,2130,2125,2130,2125,980
20241106,092400,173113460,2125,2120,2125,2120,3729
20241106,092300,165203495,2120,2120,2120,2120,518
20241106,092200,164105335,2120,2110,2120,2110,4968
20241106,092100,153604915,2100,2110,2110,2100,3
20241106,092000,153598595,2100,2115,2115,2100,11250
20241106,091900,129936895,2105,2105,2105,2105,552
20241106,091800,128774935,2105,2115,2115,2105,533
20241106,091700,127652950,2110,2110,2110,2110,3054
20241106,091600,121209010,2110,2115,2115,2110,2353
20241106,091500,116242415,2115,2110,2115,2110,330
20241106,091400,115546110,2110,2115,2115,2110,1600
20241106,091300,112163055,2115,2115,2115,2115,124
20241106,091200,111900795,2115,2115,2115,2115,1546
20241106,091100,108631005,2125,2125,2125,2125,2000
20241106,091000,104381005,2115,2120,2130,2115,6391
20241106,090900,90805035,2120,2120,2120,2120,2580
20241106,090800,85335435,2120,2110,2120,2110,1999
20241106,090700,81109270,2100,2100,2100,2100,4098
20241106,090600,72503470,2100,2110,2115,2100,946
20241106,090500,70504680,2105,2095,2105,2095,701
20241106,090400,69034420,2090,2095,2095,2090,3124
20241106,090300,62491640,2095,2090,2100,2090,1264
20241106,090200,59843580,2090,2095,2095,2090,9366
20241106,090100,40259460,2100,2100,2120,2090,9860
20241106,090000,19553315,2090,2120,2120,2090,8763