stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,184600,1106802295,2130,2130,2130,2130,7136
20241107,184500,1106802295,2130,2130,2130,2130,0
20241107,184400,1106802295,2130,2130,2130,2130,0
20241107,184300,1106802295,2130,2130,2130,2130,0
20241107,184200,1106802295,2130,2130,2130,2130,0
20241107,184100,1106802295,2130,2130,2130,2130,0
20241107,184000,1106802295,2130,2130,2130,2130,0
20241107,183900,1106802295,2130,2130,2130,2130,0
20241107,183800,1106802295,2130,2130,2130,2130,0
20241107,183700,1106802295,2130,2130,2130,2130,0
20241107,183600,1106802295,2130,2130,2130,2130,0
20241107,183500,1106802295,2130,2130,2130,2130,0
20241107,183400,1106802295,2130,2130,2130,2130,0
20241107,183300,1106802295,2130,2130,2130,2130,0
20241107,183200,1106802295,2130,2130,2130,2130,0
20241107,183100,1106802295,2130,2130,2130,2130,0
20241107,183000,1106802295,2130,2130,2130,2130,0
20241107,182900,1106802295,2130,2130,2130,2130,0
20241107,182800,1106802295,2130,2130,2130,2130,0
20241107,182700,1106802295,2130,2130,2130,2130,0
20241107,182600,1106802295,2130,2130,2130,2130,0
20241107,182500,1106802295,2130,2130,2130,2130,0
20241107,182400,1106802295,2130,2130,2130,2130,0
20241107,182300,1106802295,2130,2130,2130,2130,0
20241107,182200,1106802295,2130,2130,2130,2130,0
20241107,182100,1106802295,2130,2130,2130,2130,0
20241107,182000,1106802295,2130,2130,2130,2130,0
20241107,181900,1106802295,2130,2130,2130,2130,0
20241107,181800,1106802295,2130,2130,2130,2130,0
20241107,181700,1106802295,2130,2130,2130,2130,0
20241107,181600,1106802295,2130,2130,2130,2130,7136
20241107,181500,1106802295,2130,2130,2130,2130,0
20241107,181400,1106802295,2130,2130,2130,2130,0
20241107,181300,1106802295,2130,2130,2130,2130,0
20241107,181200,1106802295,2130,2130,2130,2130,0
20241107,181100,1106802295,2130,2130,2130,2130,0
20241107,181000,1106802295,2130,2130,2130,2130,0
20241107,180900,1106802295,2130,2130,2130,2130,0
20241107,180800,1106802295,2130,2130,2130,2130,0
20241107,180700,1106802295,2130,2130,2130,2130,0
20241107,180600,1106802295,2130,2130,2130,2130,0
20241107,180500,1106802295,2130,2130,2130,2130,0
20241107,180400,1106802295,2130,2130,2130,2130,0
20241107,180300,1106802295,2130,2130,2130,2130,0
20241107,180200,1106802295,2130,2130,2130,2130,0
20241107,180100,1106802295,2130,2130,2130,2130,0
20241107,180000,1106802295,2130,2130,2130,2130,0
20241107,175900,1106802295,2130,2130,2130,2130,0
20241107,175800,1106802295,2130,2130,2130,2130,0
20241107,175700,1106802295,2130,2130,2130,2130,0
20241107,175600,1106802295,2130,2130,2130,2130,0
20241107,175500,1106802295,2130,2130,2130,2130,0
20241107,175400,1106802295,2130,2130,2130,2130,0
20241107,175300,1106802295,2130,2130,2130,2130,0
20241107,175200,1106802295,2130,2130,2130,2130,0
20241107,175100,1106802295,2130,2130,2130,2130,0
20241107,175000,1106802295,2130,2130,2130,2130,0
20241107,174900,1106802295,2130,2130,2130,2130,0
20241107,174800,1106802295,2130,2130,2130,2130,0
20241107,174700,1106802295,2130,2130,2130,2130,0
20241107,174600,1106802295,2130,2130,2130,2130,7136
20241107,174500,1106802295,2130,2130,2130,2130,0
20241107,174400,1106802295,2130,2130,2130,2130,0
20241107,174300,1106802295,2130,2130,2130,2130,0
20241107,174200,1106802295,2130,2130,2130,2130,0
20241107,174100,1106802295,2130,2130,2130,2130,0
20241107,174000,1106802295,2130,2130,2130,2130,0
20241107,173900,1106802295,2130,2130,2130,2130,0
20241107,173800,1106802295,2130,2130,2130,2130,0
20241107,173700,1106802295,2130,2130,2130,2130,0
20241107,173600,1106802295,2130,2130,2130,2130,0
20241107,173500,1106802295,2130,2130,2130,2130,0
20241107,173400,1106802295,2130,2130,2130,2130,0
20241107,173300,1106802295,2130,2130,2130,2130,0
20241107,173200,1106802295,2130,2130,2130,2130,0
20241107,173100,1106802295,2130,2130,2130,2130,0
20241107,173000,1106802295,2130,2130,2130,2130,0
20241107,172900,1106802295,2130,2130,2130,2130,0
20241107,172800,1106802295,2130,2130,2130,2130,0
20241107,172700,1106802295,2130,2130,2130,2130,0
20241107,172600,1106802295,2130,2130,2130,2130,0
20241107,172500,1106802295,2130,2130,2130,2130,0
20241107,172400,1106802295,2130,2130,2130,2130,0
20241107,172300,1106802295,2130,2130,2130,2130,0
20241107,172200,1106802295,2130,2130,2130,2130,0
20241107,172100,1106802295,2130,2130,2130,2130,0
20241107,172000,1106802295,2130,2130,2130,2130,0
20241107,171900,1106802295,2130,2130,2130,2130,0
20241107,171800,1106802295,2130,2130,2130,2130,0
20241107,171700,1106802295,2130,2130,2130,2130,0
20241107,171600,1106802295,2130,2130,2130,2130,7136
20241107,171500,1106802295,2130,2130,2130,2130,0
20241107,171400,1106802295,2130,2130,2130,2130,0
20241107,171300,1106802295,2130,2130,2130,2130,0
20241107,171200,1106802295,2130,2130,2130,2130,0
20241107,171100,1106802295,2130,2130,2130,2130,0
20241107,171000,1106802295,2130,2130,2130,2130,0
20241107,170900,1106802295,2130,2130,2130,2130,0
20241107,170800,1106802295,2130,2130,2130,2130,0
20241107,170700,1106802295,2130,2130,2130,2130,0
20241107,170600,1106802295,2130,2130,2130,2130,0
20241107,170500,1106802295,2130,2130,2130,2130,0
20241107,170400,1106802295,2130,2130,2130,2130,0
20241107,170300,1106802295,2130,2130,2130,2130,0
20241107,170200,1106802295,2130,2130,2130,2130,0
20241107,170100,1106802295,2130,2130,2130,2130,0
20241107,170000,1106802295,2130,2130,2130,2130,0
20241107,165900,1106802295,2130,2130,2130,2130,0
20241107,165800,1106802295,2130,2130,2130,2130,0
20241107,165700,1106802295,2130,2130,2130,2130,0
20241107,165600,1106802295,2130,2130,2130,2130,0
20241107,165500,1106802295,2130,2130,2130,2130,0
20241107,165400,1106802295,2130,2130,2130,2130,0
20241107,165300,1106802295,2130,2130,2130,2130,0
20241107,165200,1106802295,2130,2130,2130,2130,0
20241107,165100,1106802295,2130,2130,2130,2130,0
20241107,165000,1106802295,2130,2130,2130,2130,0
20241107,164900,1106802295,2130,2130,2130,2130,0
20241107,164800,1106802295,2130,2130,2130,2130,0
20241107,164700,1106802295,2130,2130,2130,2130,0
20241107,164600,1106802295,2130,2130,2130,2130,7136
20241107,164500,1106802295,2130,2130,2130,2130,0
20241107,164400,1106802295,2130,2130,2130,2130,0
20241107,164300,1106802295,2130,2130,2130,2130,0
20241107,164200,1106802295,2130,2130,2130,2130,0
20241107,164100,1106802295,2130,2130,2130,2130,0
20241107,164000,1106802295,2130,2130,2130,2130,0
20241107,163900,1106802295,2130,2130,2130,2130,0
20241107,163800,1106802295,2130,2130,2130,2130,0
20241107,163700,1106802295,2130,2130,2130,2130,0
20241107,163600,1106802295,2130,2130,2130,2130,0
20241107,163500,1106802295,2130,2130,2130,2130,0
20241107,163400,1106802295,2130,2130,2130,2130,0
20241107,163300,1106802295,2130,2130,2130,2130,0
20241107,163200,1106802295,2130,2130,2130,2130,0
20241107,163100,1106802295,2130,2130,2130,2130,0
20241107,163000,1106802295,2130,2130,2130,2130,0
20241107,162900,1106802295,2130,2130,2130,2130,0
20241107,162800,1106802295,2130,2130,2130,2130,0
20241107,162700,1106802295,2130,2130,2130,2130,0
20241107,162600,1106802295,2130,2130,2130,2130,0
20241107,162500,1106802295,2130,2130,2130,2130,0
20241107,162400,1106802295,2130,2130,2130,2130,0
20241107,162300,1106802295,2130,2130,2130,2130,0
20241107,162200,1106802295,2130,2130,2130,2130,0
20241107,162100,1106802295,2130,2130,2130,2130,0
20241107,162000,1106802295,2130,2130,2130,2130,0
20241107,161900,1106802295,2130,2130,2130,2130,0
20241107,161800,1106802295,2130,2130,2130,2130,0
20241107,161700,1106802295,2130,2130,2130,2130,0
20241107,161600,1106802295,2130,2130,2130,2130,7136
20241107,161500,1106802295,2130,2130,2130,2130,0
20241107,161400,1106802295,2130,2130,2130,2130,0
20241107,161300,1106802295,2130,2130,2130,2130,0
20241107,161200,1106802295,2130,2130,2130,2130,0
20241107,161100,1106802295,2130,2130,2130,2130,0
20241107,161000,1106802295,2130,2130,2130,2130,0
20241107,160900,1106802295,2130,2130,2130,2130,0
20241107,160800,1106802295,2130,2130,2130,2130,0
20241107,160700,1106802295,2130,2130,2130,2130,0
20241107,160600,1106802295,2130,2130,2130,2130,0
20241107,160500,1106802295,2130,2130,2130,2130,0
20241107,160400,1106802295,2130,2130,2130,2130,0
20241107,160300,1106802295,2130,2130,2130,2130,0
20241107,160200,1106802295,2130,2130,2130,2130,0
20241107,160100,1106802295,2130,2130,2130,2130,0
20241107,160000,1106802295,2130,2130,2130,2130,0
20241107,155900,1106802295,2130,2130,2130,2130,0
20241107,155800,1106802295,2130,2130,2130,2130,0
20241107,155700,1106802295,2130,2130,2130,2130,0
20241107,155600,1106802295,2130,2130,2130,2130,0
20241107,155500,1106802295,2130,2130,2130,2130,0
20241107,155400,1106802295,2130,2130,2130,2130,0
20241107,155300,1106802295,2130,2130,2130,2130,0
20241107,155200,1106802295,2130,2130,2130,2130,0
20241107,155100,1106802295,2130,2130,2130,2130,0
20241107,155000,1106802295,2130,2130,2130,2130,0
20241107,154900,1106802295,2130,2130,2130,2130,0
20241107,154800,1106802295,2130,2130,2130,2130,0
20241107,154700,1106802295,2130,2130,2130,2130,0
20241107,154600,1106802295,2130,2130,2130,2130,7136
20241107,154500,1106802295,2130,2130,2130,2130,0
20241107,154400,1106802295,2130,2130,2130,2130,0
20241107,154300,1106802295,2130,2130,2130,2130,0
20241107,154200,1106802295,2130,2130,2130,2130,0
20241107,154100,1106802295,2130,2130,2130,2130,0
20241107,154000,1106802295,2130,2130,2130,2130,0
20241107,153900,1106802295,2130,2130,2130,2130,0
20241107,153800,1106802295,2130,2130,2130,2130,0
20241107,153700,1106802295,2130,2130,2130,2130,0
20241107,153600,1106802295,2130,2130,2130,2130,0
20241107,153500,1106802295,2130,2130,2130,2130,0
20241107,153400,1106802295,2130,2130,2130,2130,0
20241107,153300,1106802295,2130,2130,2130,2130,0
20241107,153200,1106802295,2130,2130,2130,2130,0
20241107,153100,1106802295,2130,2130,2130,2130,0
20241107,153000,1106802295,2130,2130,2130,2130,7136
20241107,152900,1091602615,2120,2120,2120,2120,0
20241107,152800,1091602615,2120,2120,2120,2120,0
20241107,152700,1091602615,2120,2120,2120,2120,0
20241107,152600,1091602615,2120,2120,2120,2120,0
20241107,152500,1091602615,2120,2120,2120,2120,0
20241107,152400,1091602615,2120,2120,2120,2120,0
20241107,152300,1091602615,2120,2120,2120,2120,0
20241107,152200,1091602615,2120,2120,2120,2120,0
20241107,152100,1091602615,2120,2120,2120,2120,0
20241107,152000,1091602615,2120,2120,2120,2120,0
20241107,151900,1091602615,2120,2120,2130,2120,1402
20241107,151800,1088630355,2120,2125,2130,2120,2366
20241107,151700,1083593430,2125,2125,2125,2120,477
20241107,151600,1082580985,2125,2125,2125,2125,500
20241107,151500,1081518485,2125,2125,2125,2120,2907
20241107,151400,1075341455,2125,2125,2125,2125,0
20241107,151300,1075341455,2125,2125,2125,2125,1
20241107,151200,1075339330,2125,2125,2125,2125,150
20241107,151100,1075020580,2125,2125,2125,2125,52
20241107,151000,1074910080,2125,2125,2125,2115,603
20241107,150900,1073628885,2130,2130,2130,2130,0
20241107,150800,1073628885,2130,2130,2130,2130,0
20241107,150700,1073628885,2130,2130,2130,2130,3
20241107,150600,1073622495,2130,2130,2130,2115,739
20241107,150500,1072059465,2125,2130,2130,2115,3699
20241107,150400,1064200830,2120,2125,2125,2120,640
20241107,150300,1062843030,2130,2130,2130,2130,500
20241107,150200,1061778030,2115,2115,2125,2115,2314
20241107,150100,1056882940,2130,2120,2130,2120,11388
20241107,150000,1032688840,2120,2120,2120,2120,2
20241107,145900,1032684600,2115,2120,2120,2115,57
20241107,145800,1032563835,2125,2115,2125,2115,4470
20241107,145700,1023070205,2120,2120,2120,2120,0
20241107,145600,1023070205,2120,2120,2120,2120,64
20241107,145500,1022934525,2120,2120,2120,2120,150
20241107,145400,1022616525,2120,2120,2120,2115,607
20241107,145300,1021332685,2120,2120,2120,2120,50
20241107,145200,1021226685,2120,2120,2120,2120,2
20241107,145100,1021222445,2110,2110,2110,2110,98
20241107,145000,1021015665,2120,2120,2120,2120,0
20241107,144900,1021015665,2120,2120,2120,2120,0
20241107,144800,1021015665,2120,2120,2120,2120,0
20241107,144700,1021015665,2120,2120,2120,2120,0
20241107,144600,1021015665,2120,2120,2120,2120,0
20241107,144500,1021015665,2120,2120,2120,2120,1
20241107,144400,1021013545,2110,2110,2110,2110,1000
20241107,144300,1018903545,2110,2110,2110,2110,0
20241107,144200,1018903545,2110,2110,2110,2110,0
20241107,144100,1018903545,2110,2110,2110,2110,0
20241107,144000,1018903545,2110,2110,2110,2110,0
20241107,143900,1018903545,2110,2110,2110,2110,1
20241107,143800,1018901435,2110,2110,2110,2110,200
20241107,143700,1018479435,2120,2120,2120,2120,0
20241107,143600,1018479435,2120,2120,2120,2120,3
20241107,143500,1018473075,2110,2110,2110,2110,0
20241107,143400,1018473075,2110,2110,2110,2110,1000
20241107,143300,1016363075,2110,2110,2110,2110,1000
20241107,143200,1014253075,2110,2110,2110,2110,0
20241107,143100,1014253075,2110,2110,2110,2110,0
20241107,143000,1014253075,2110,2110,2110,2110,0
20241107,142900,1014253075,2110,2110,2110,2110,1
20241107,142800,1014250965,2110,2110,2110,2110,1
20241107,142700,1014248855,2110,2110,2110,2110,5
20241107,142600,1014238305,2110,2110,2110,2110,1
20241107,142500,1014236195,2110,2110,2110,2110,0
20241107,142400,1014236195,2110,2110,2110,2110,450
20241107,142300,1013286695,2110,2110,2110,2110,0
20241107,142200,1013286695,2110,2115,2115,2110,986
20241107,142100,1011205620,2115,2115,2115,2115,0
20241107,142000,1011205620,2115,2120,2120,2115,11
20241107,141900,1011182335,2115,2120,2120,2115,96
20241107,141800,1010979290,2110,2110,2110,2110,0
20241107,141700,1010979290,2110,2110,2110,2110,0
20241107,141600,1010979290,2110,2110,2110,2110,0
20241107,141500,1010979290,2110,2110,2110,2110,2000
20241107,141400,1006759290,2110,2110,2110,2110,2000
20241107,141300,1002539290,2110,2110,2110,2110,0
20241107,141200,1002539290,2110,2110,2110,2110,500
20241107,141100,1001484290,2115,2115,2115,2115,100
20241107,141000,1001272790,2115,2125,2125,2115,123
20241107,140900,1001012005,2125,2125,2125,2125,13
20241107,140800,1000984380,2110,2110,2110,2110,0
20241107,140700,1000984380,2110,2110,2110,2110,0
20241107,140600,1000984380,2110,2110,2110,2110,0
20241107,140500,1000984380,2110,2110,2110,2110,0
20241107,140400,1000984380,2110,2120,2120,2110,6000
20241107,140300,988311870,2125,2120,2125,2120,1000
20241107,140200,986191545,2120,2120,2120,2120,0
20241107,140100,986191545,2120,2120,2120,2120,50
20241107,140000,986085545,2115,2115,2115,2115,49
20241107,135900,985981910,2120,2120,2120,2120,2
20241107,135800,985977670,2110,2110,2110,2110,0
20241107,135700,985977670,2110,2115,2115,2110,2000
20241107,135600,981749940,2115,2115,2115,2115,4200
20241107,135500,972866940,2115,2115,2115,2115,0
20241107,135400,972866940,2115,2115,2115,2115,0
20241107,135300,972866940,2115,2115,2115,2115,1
20241107,135200,972864825,2120,2120,2120,2120,80
20241107,135100,972695225,2120,2120,2120,2120,3
20241107,135000,972688865,2115,2115,2115,2115,2
20241107,134900,972684635,2115,2115,2115,2115,0
20241107,134800,972684635,2115,2115,2115,2115,0
20241107,134700,972684635,2115,2120,2120,2115,26
20241107,134600,972629635,2120,2120,2120,2120,0
20241107,134500,972629635,2120,2120,2120,2120,462
20241107,134400,971650195,2120,2120,2120,2120,0
20241107,134300,971650195,2120,2120,2120,2120,90
20241107,134200,971459395,2120,2120,2120,2120,648
20241107,134100,970085635,2120,2120,2120,2120,0
20241107,134000,970085635,2120,2120,2120,2120,0
20241107,133900,970085635,2120,2120,2120,2120,0
20241107,133800,970085635,2120,2120,2120,2120,0
20241107,133700,970085635,2120,2120,2120,2120,0
20241107,133600,970085635,2120,2120,2120,2120,0
20241107,133500,970085635,2120,2120,2120,2120,0
20241107,133400,970085635,2120,2120,2120,2120,0
20241107,133300,970085635,2120,2120,2120,2120,0
20241107,133200,970085635,2120,2120,2120,2120,65
20241107,133100,969947835,2115,2115,2115,2115,0
20241107,133000,969947835,2115,2115,2115,2115,200
20241107,132900,969524835,2120,2125,2125,2120,1015
20241107,132800,967372960,2125,2125,2125,2125,238
20241107,132700,966867210,2115,2115,2115,2115,0
20241107,132600,966867210,2115,2120,2120,2115,1642
20241107,132500,963393130,2120,2120,2120,2120,2468
20241107,132400,958160970,2120,2125,2125,2120,5957
20241107,132300,945512015,2130,2130,2130,2130,1
20241107,132200,945509885,2130,2130,2130,2130,0
20241107,132100,945509885,2130,2130,2130,2130,0
20241107,132000,945509885,2130,2130,2130,2130,0
20241107,131900,945509885,2130,2130,2130,2130,0
20241107,131800,945509885,2130,2130,2130,2130,50
20241107,131700,945403385,2125,2125,2125,2125,1
20241107,131600,945401260,2130,2130,2130,2130,1000
20241107,131500,943271260,2130,2130,2130,2130,30
20241107,131400,943207360,2130,2130,2130,2130,30
20241107,131300,943143460,2130,2130,2130,2130,51
20241107,131200,943034830,2125,2125,2125,2125,0
20241107,131100,943034830,2125,2125,2125,2125,183
20241107,131000,942645955,2125,2125,2125,2125,0
20241107,130900,942645955,2125,2125,2125,2125,49
20241107,130800,942541830,2125,2125,2125,2125,0
20241107,130700,942541830,2125,2125,2125,2125,0
20241107,130600,942541830,2125,2125,2125,2125,0
20241107,130500,942541830,2125,2125,2125,2125,0
20241107,130400,942541830,2125,2125,2125,2125,0
20241107,130300,942541830,2125,2125,2125,2125,0
20241107,130200,942541830,2125,2125,2125,2125,0
20241107,130100,942541830,2125,2125,2125,2125,5186
20241107,130000,931521580,2125,2125,2125,2125,4800
20241107,125900,921321580,2130,2130,2130,2130,0
20241107,125800,921321580,2130,2130,2130,2130,0
20241107,125700,921321580,2130,2130,2130,2130,1480
20241107,125600,918169180,2130,2135,2135,2130,344
20241107,125500,917435200,2140,2140,2140,2140,0
20241107,125400,917435200,2140,2140,2140,2140,1128
20241107,125300,915021280,2140,2135,2140,2135,554
20241107,125200,913838460,2140,2135,2140,2135,3732
20241107,125100,905857160,2135,2140,2140,2135,1511
20241107,125000,902626160,2135,2140,2140,2135,510
20241107,124900,901537260,2140,2140,2140,2140,0
20241107,124800,901537260,2140,2140,2140,2140,6
20241107,124700,901524420,2140,2135,2140,2135,1010
20241107,124600,899368005,2135,2135,2135,2135,3
20241107,124500,899361600,2140,2140,2140,2140,1927
20241107,124400,895237820,2140,2140,2140,2140,0
20241107,124300,895237820,2140,2145,2145,2140,11
20241107,124200,895214265,2145,2140,2145,2140,5003
20241107,124100,884507830,2140,2135,2140,2135,2605
20241107,124000,878946140,2140,2140,2140,2135,2941
20241107,123900,872666455,2140,2140,2140,2140,2
20241107,123800,872662175,2140,2140,2140,2135,1034
20241107,123700,870454415,2140,2145,2145,2140,8398
20241107,123600,852481240,2145,2140,2145,2140,5629
20241107,123500,840417000,2140,2140,2140,2140,15
20241107,123400,840384900,2140,2140,2140,2140,3005
20241107,123300,833954200,2140,2140,2140,2140,2
20241107,123200,833949920,2140,2135,2140,2135,7381
20241107,123100,818173330,2135,2135,2135,2135,3628
20241107,123000,810427550,2130,2130,2130,2130,3251
20241107,122900,803502920,2130,2130,2130,2130,0
20241107,122800,803502920,2130,2130,2130,2130,1265
20241107,122700,800808470,2120,2120,2120,2120,0
20241107,122600,800808470,2120,2120,2120,2120,1191
20241107,122500,798283550,2120,2120,2120,2120,1000
20241107,122400,796163550,2120,2120,2120,2120,0
20241107,122300,796163550,2120,2120,2120,2120,0
20241107,122200,796163550,2120,2120,2120,2120,0
20241107,122100,796163550,2120,2120,2120,2120,0
20241107,122000,796163550,2120,2120,2120,2120,0
20241107,121900,796163550,2120,2120,2120,2120,0
20241107,121800,796163550,2120,2125,2125,2120,988
20241107,121700,794064300,2130,2130,2130,2130,597
20241107,121600,792792690,2130,2130,2130,2130,0
20241107,121500,792792690,2130,2130,2130,2130,0
20241107,121400,792792690,2130,2130,2130,2130,0
20241107,121300,792792690,2130,2130,2130,2130,34
20241107,121200,792720270,2125,2125,2125,2125,0
20241107,121100,792720270,2125,2125,2125,2125,0
20241107,121000,792720270,2125,2125,2125,2125,1690
20241107,120900,789129020,2120,2120,2120,2120,3569
20241107,120800,781562740,2115,2115,2115,2115,2089
20241107,120700,777144505,2115,2115,2115,2115,0
20241107,120600,777144505,2115,2115,2115,2115,0
20241107,120500,777144505,2115,2115,2115,2115,540
20241107,120400,776002405,2115,2115,2115,2115,0
20241107,120300,776002405,2115,2115,2115,2115,0
20241107,120200,776002405,2115,2115,2115,2115,0
20241107,120100,776002405,2115,2115,2115,2115,0
20241107,120000,776002405,2115,2115,2115,2115,0
20241107,115900,776002405,2115,2115,2115,2115,0
20241107,115800,776002405,2115,2115,2115,2115,0
20241107,115700,776002405,2115,2115,2115,2115,15
20241107,115600,775970680,2115,2115,2115,2115,500
20241107,115500,774913180,2115,2115,2115,2115,3360
20241107,115400,767806780,2120,2120,2120,2120,0
20241107,115300,767806780,2120,2120,2120,2120,0
20241107,115200,767806780,2120,2120,2120,2120,0
20241107,115100,767806780,2120,2120,2120,2120,0
20241107,115000,767806780,2120,2120,2120,2120,0
20241107,114900,767806780,2120,2115,2120,2115,2951
20241107,114800,761561180,2110,2110,2110,2110,23
20241107,114700,761512650,2115,2115,2115,2115,0
20241107,114600,761512650,2115,2115,2115,2115,0
20241107,114500,761512650,2115,2105,2115,2105,414
20241107,114400,760640850,2105,2110,2110,2105,4028
20241107,114300,752152400,2110,2110,2110,2110,500
20241107,114200,751097400,2110,2115,2115,2110,526
20241107,114100,749987410,2110,2110,2110,2110,0
20241107,114000,749987410,2110,2110,2110,2110,10
20241107,113900,749966310,2110,2110,2110,2110,0
20241107,113800,749966310,2110,2110,2110,2110,0
20241107,113700,749966310,2110,2110,2110,2110,0
20241107,113600,749966310,2110,2110,2110,2110,0
20241107,113500,749966310,2110,2110,2110,2110,0
20241107,113400,749966310,2110,2110,2110,2110,1490
20241107,113300,746822410,2110,2110,2110,2110,8
20241107,113200,746805530,2110,2110,2110,2110,7012
20241107,113100,732010210,2115,2115,2115,2115,0
20241107,113000,732010210,2115,2115,2115,2115,0
20241107,112900,732010210,2115,2115,2115,2115,0
20241107,112800,732010210,2115,2115,2115,2115,0
20241107,112700,732010210,2115,2115,2115,2115,0
20241107,112600,732010210,2115,2115,2115,2115,1432
20241107,112500,728981530,2115,2115,2115,2115,0
20241107,112400,728981530,2115,2115,2115,2115,5
20241107,112300,728970955,2115,2115,2115,2115,100
20241107,112200,728759455,2115,2115,2115,2115,1173
20241107,112100,726278560,2115,2115,2115,2110,1175
20241107,112000,723793935,2115,2115,2115,2115,0
20241107,111900,723793935,2115,2115,2115,2115,0
20241107,111800,723793935,2115,2115,2115,2115,5
20241107,111700,723783360,2115,2115,2115,2115,1530
20241107,111600,720547410,2120,2120,2120,2120,0
20241107,111500,720547410,2120,2120,2120,2120,531
20241107,111400,719421690,2120,2120,2120,2120,145
20241107,111300,719114290,2115,2115,2115,2115,1001
20241107,111200,716997175,2115,2115,2115,2115,0
20241107,111100,716997175,2115,2115,2115,2115,2752
20241107,111000,711176695,2115,2115,2115,2115,250
20241107,110900,710647945,2110,2110,2110,2110,155
20241107,110800,710320895,2110,2110,2110,2110,101
20241107,110700,710107785,2115,2115,2115,2115,0
20241107,110600,710107785,2115,2115,2115,2115,0
20241107,110500,710107785,2115,2115,2115,2115,6
20241107,110400,710095095,2115,2115,2115,2115,2000
20241107,110300,705865095,2120,2120,2120,2120,0
20241107,110200,705865095,2120,2120,2120,2100,16
20241107,110100,705831455,2120,2120,2120,2120,20
20241107,110000,705789055,2120,2120,2120,2120,7
20241107,105900,705774215,2120,2120,2120,2120,15
20241107,105800,705742415,2120,2120,2120,2120,4
20241107,105700,705733935,2100,2115,2115,2100,3500
20241107,105600,698375305,2120,2120,2120,2120,0
20241107,105500,698375305,2120,2120,2120,2120,0
20241107,105400,698375305,2120,2120,2120,2120,0
20241107,105300,698375305,2120,2120,2120,2120,1000
20241107,105200,696255305,2115,2115,2115,2115,207
20241107,105100,695817500,2120,2120,2120,2120,3
20241107,105000,695811140,2105,2110,2110,2105,22
20241107,104900,695764810,2110,2110,2110,2110,0
20241107,104800,695764810,2110,2110,2110,2110,900
20241107,104700,693865810,2110,2110,2110,2110,47
20241107,104600,693766640,2115,2115,2115,2115,0
20241107,104500,693766640,2115,2115,2115,2115,1
20241107,104400,693764525,2110,2115,2115,2110,500
20241107,104300,692708935,2115,2120,2120,2115,69
20241107,104200,692562985,2115,2115,2115,2115,120
20241107,104100,692309185,2120,2120,2120,2120,0
20241107,104000,692309185,2120,2120,2120,2120,3
20241107,103900,692302825,2115,2115,2115,2115,467
20241107,103800,691315120,2120,2115,2120,2115,480
20241107,103700,690299880,2115,2115,2115,2115,12
20241107,103600,690274500,2110,2110,2110,2110,0
20241107,103500,690274500,2110,2115,2115,2110,376
20241107,103400,689481090,2115,2105,2115,2105,1002
20241107,103300,687371860,2105,2105,2105,2105,0
20241107,103200,687371860,2105,2105,2105,2105,0
20241107,103100,687371860,2105,2105,2105,2105,2212
20241107,103000,682715600,2105,2105,2105,2105,0
20241107,102900,682715600,2105,2115,2115,2105,5261
20241107,102800,671609665,2110,2110,2110,2110,50
20241107,102700,671504165,2125,2125,2125,2125,0
20241107,102600,671504165,2125,2120,2125,2120,500
20241107,102500,670441835,2120,2120,2120,2120,11
20241107,102400,670418515,2120,2110,2120,2110,151
20241107,102300,670099895,2110,2110,2110,2110,0
20241107,102200,670099895,2110,2120,2120,2110,2219
20241107,102100,665405715,2120,2135,2135,2120,5737
20241107,102000,653199310,2135,2135,2135,2130,3509
20241107,101900,645720115,2140,2125,2140,2125,22002
20241107,101800,598788175,2125,2125,2125,2125,1
20241107,101700,598786050,2125,2125,2125,2125,1000
20241107,101600,596661050,2125,2125,2125,2125,63
20241107,101500,596527175,2120,2135,2135,2120,3747
20241107,101400,588569790,2130,2120,2130,2120,4146
20241107,101300,579744225,2125,2130,2130,2125,14
20241107,101200,579714470,2130,2120,2130,2120,3181
20241107,101100,572958090,2120,2115,2120,2115,5977
20241107,101000,560308800,2115,2105,2115,2095,2960
20241107,100900,554058560,2105,2100,2115,2090,4354
20241107,100800,544904350,2095,2095,2095,2095,0
20241107,100700,544904350,2095,2120,2120,2095,1142
20241107,100600,542488940,2115,2095,2115,2095,4004
20241107,100500,534041140,2095,2100,2100,2095,56
20241107,100400,533923630,2095,2080,2095,2080,1806
20241107,100300,530159260,2080,2070,2080,2070,44
20241107,100200,530067920,2070,2090,2090,2070,1507
20241107,100100,526937205,2090,2075,2090,2070,1001
20241107,100000,524863420,2070,2085,2085,2070,23615
20241107,095900,475878660,2090,2090,2090,2090,1
20241107,095800,475876570,2095,2100,2100,2095,40
20241107,095700,475792670,2105,2105,2105,2105,0
20241107,095600,475792670,2105,2105,2105,2105,0
20241107,095500,475792670,2105,2085,2110,2085,14200
20241107,095400,446106465,2090,2090,2090,2090,464
20241107,095300,445136705,2090,2090,2090,2090,1143
20241107,095200,442747835,2075,2075,2075,2075,686
20241107,095100,441324385,2070,2070,2070,2070,1168
20241107,095000,438906625,2075,2085,2085,2075,4100
20241107,094900,430392270,2085,2090,2090,2085,3356
20241107,094800,423395005,2090,2090,2090,2090,8323
20241107,094700,405999935,2095,2095,2095,2090,2763
20241107,094600,400224715,2100,2100,2100,2100,0
20241107,094500,400224715,2100,2100,2100,2090,2165
20241107,094400,395699355,2090,2100,2105,2090,1271
20241107,094300,393030750,2090,2095,2095,2090,4032
20241107,094200,384603740,2095,2110,2110,2090,7834
20241107,094100,368218790,2105,2105,2105,2105,31
20241107,094000,368153535,2100,2100,2110,2100,5093
20241107,093900,357458175,2115,2095,2115,2095,364
20241107,093800,356694355,2095,2100,2100,2095,4030
20241107,093700,348231865,2100,2105,2105,2100,6715
20241107,093600,334099100,2105,2105,2105,2105,4000
20241107,093500,325679100,2110,2110,2110,2110,200
20241107,093400,325257100,2110,2110,2110,2110,229
20241107,093300,324773910,2120,2120,2120,2120,1
20241107,093200,324771790,2110,2125,2125,2110,2038
20241107,093100,320471595,2110,2120,2120,2110,470
20241107,093000,319477755,2125,2130,2130,2125,12
20241107,092900,319452235,2120,2125,2135,2120,13965
20241107,092800,289711505,2125,2125,2130,2125,4410
20241107,092700,280340250,2125,2120,2125,2120,4052
20241107,092600,271735440,2115,2110,2115,2110,576
20241107,092500,270517245,2110,2105,2110,2105,1920
20241107,092400,266471045,2105,2110,2110,2105,1018
20241107,092300,264327655,2110,2110,2110,2110,3157
20241107,092200,257666385,2115,2110,2115,2110,21
20241107,092100,257622050,2115,2110,2115,2110,28
20241107,092000,257562965,2110,2120,2120,2110,196
20241107,091900,257148205,2120,2120,2120,2115,14300
20241107,091800,226833665,2120,2100,2120,2100,14
20241107,091700,226804245,2105,2110,2120,2105,3529
20241107,091600,219368935,2120,2125,2125,2110,260
20241107,091500,218819570,2125,2110,2125,2110,184
20241107,091400,218429550,2125,2125,2125,2125,0
20241107,091300,218429550,2125,2115,2125,2115,3165
20241107,091200,211727000,2115,2120,2120,2110,4107
20241107,091100,203035675,2115,2115,2115,2115,24
20241107,091000,202984915,2115,2110,2125,2105,8012
20241107,090900,185992605,2110,2110,2120,2110,5203
20241107,090800,174964265,2110,2115,2115,2110,559
20241107,090700,173784695,2115,2125,2125,2115,3168
20241107,090600,167077705,2125,2115,2125,2115,19451
20241107,090500,125913605,2115,2125,2125,2115,2121
20241107,090400,121411505,2130,2130,2135,2120,4339
20241107,090300,112183575,2125,2135,2145,2125,11134
20241107,090200,88398750,2135,2115,2135,2110,21476
20241107,090100,42746880,2110,2110,2120,2100,9670
20241107,090000,22374875,2105,2090,2125,2090,10315