stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,184600,2249706985,2095,2095,2095,2095,9789
20241108,184500,2249706985,2095,2095,2095,2095,0
20241108,184400,2249706985,2095,2095,2095,2095,0
20241108,184300,2249706985,2095,2095,2095,2095,0
20241108,184200,2249706985,2095,2095,2095,2095,0
20241108,184100,2249706985,2095,2095,2095,2095,0
20241108,184000,2249706985,2095,2095,2095,2095,0
20241108,183900,2249706985,2095,2095,2095,2095,0
20241108,183800,2249706985,2095,2095,2095,2095,0
20241108,183700,2249706985,2095,2095,2095,2095,0
20241108,183600,2249706985,2095,2095,2095,2095,0
20241108,183500,2249706985,2095,2095,2095,2095,0
20241108,183400,2249706985,2095,2095,2095,2095,0
20241108,183300,2249706985,2095,2095,2095,2095,0
20241108,183200,2249706985,2095,2095,2095,2095,0
20241108,183100,2249706985,2095,2095,2095,2095,0
20241108,183000,2249706985,2095,2095,2095,2095,0
20241108,182900,2249706985,2095,2095,2095,2095,0
20241108,182800,2249706985,2095,2095,2095,2095,0
20241108,182700,2249706985,2095,2095,2095,2095,0
20241108,182600,2249706985,2095,2095,2095,2095,0
20241108,182500,2249706985,2095,2095,2095,2095,0
20241108,182400,2249706985,2095,2095,2095,2095,0
20241108,182300,2249706985,2095,2095,2095,2095,0
20241108,182200,2249706985,2095,2095,2095,2095,0
20241108,182100,2249706985,2095,2095,2095,2095,0
20241108,182000,2249706985,2095,2095,2095,2095,0
20241108,181900,2249706985,2095,2095,2095,2095,0
20241108,181800,2249706985,2095,2095,2095,2095,0
20241108,181700,2249706985,2095,2095,2095,2095,0
20241108,181600,2249706985,2095,2095,2095,2095,9789
20241108,181500,2249706985,2095,2095,2095,2095,0
20241108,181400,2249706985,2095,2095,2095,2095,0
20241108,181300,2249706985,2095,2095,2095,2095,0
20241108,181200,2249706985,2095,2095,2095,2095,0
20241108,181100,2249706985,2095,2095,2095,2095,0
20241108,181000,2249706985,2095,2095,2095,2095,0
20241108,180900,2249706985,2095,2095,2095,2095,0
20241108,180800,2249706985,2095,2095,2095,2095,0
20241108,180700,2249706985,2095,2095,2095,2095,0
20241108,180600,2249706985,2095,2095,2095,2095,0
20241108,180500,2249706985,2095,2095,2095,2095,0
20241108,180400,2249706985,2095,2095,2095,2095,0
20241108,180300,2249706985,2095,2095,2095,2095,0
20241108,180200,2249706985,2095,2095,2095,2095,0
20241108,180100,2249706985,2095,2095,2095,2095,0
20241108,180000,2249706985,2095,2095,2095,2095,0
20241108,175900,2249706985,2095,2095,2095,2095,0
20241108,175800,2249706985,2095,2095,2095,2095,0
20241108,175700,2249706985,2095,2095,2095,2095,0
20241108,175600,2249706985,2095,2095,2095,2095,0
20241108,175500,2249706985,2095,2095,2095,2095,0
20241108,175400,2249706985,2095,2095,2095,2095,0
20241108,175300,2249706985,2095,2095,2095,2095,0
20241108,175200,2249706985,2095,2095,2095,2095,0
20241108,175100,2249706985,2095,2095,2095,2095,0
20241108,175000,2249706985,2095,2095,2095,2095,0
20241108,174900,2249706985,2095,2095,2095,2095,0
20241108,174800,2249706985,2095,2095,2095,2095,0
20241108,174700,2249706985,2095,2095,2095,2095,0
20241108,174600,2249706985,2095,2095,2095,2095,9789
20241108,174500,2249706985,2095,2095,2095,2095,0
20241108,174400,2249706985,2095,2095,2095,2095,0
20241108,174300,2249706985,2095,2095,2095,2095,0
20241108,174200,2249706985,2095,2095,2095,2095,0
20241108,174100,2249706985,2095,2095,2095,2095,0
20241108,174000,2249706985,2095,2095,2095,2095,0
20241108,173900,2249706985,2095,2095,2095,2095,0
20241108,173800,2249706985,2095,2095,2095,2095,0
20241108,173700,2249706985,2095,2095,2095,2095,0
20241108,173600,2249706985,2095,2095,2095,2095,0
20241108,173500,2249706985,2095,2095,2095,2095,0
20241108,173400,2249706985,2095,2095,2095,2095,0
20241108,173300,2249706985,2095,2095,2095,2095,0
20241108,173200,2249706985,2095,2095,2095,2095,0
20241108,173100,2249706985,2095,2095,2095,2095,0
20241108,173000,2249706985,2095,2095,2095,2095,0
20241108,172900,2249706985,2095,2095,2095,2095,0
20241108,172800,2249706985,2095,2095,2095,2095,0
20241108,172700,2249706985,2095,2095,2095,2095,0
20241108,172600,2249706985,2095,2095,2095,2095,0
20241108,172500,2249706985,2095,2095,2095,2095,0
20241108,172400,2249706985,2095,2095,2095,2095,0
20241108,172300,2249706985,2095,2095,2095,2095,0
20241108,172200,2249706985,2095,2095,2095,2095,0
20241108,172100,2249706985,2095,2095,2095,2095,0
20241108,172000,2249706985,2095,2095,2095,2095,0
20241108,171900,2249706985,2095,2095,2095,2095,0
20241108,171800,2249706985,2095,2095,2095,2095,0
20241108,171700,2249706985,2095,2095,2095,2095,0
20241108,171600,2249706985,2095,2095,2095,2095,9789
20241108,171500,2249706985,2095,2095,2095,2095,0
20241108,171400,2249706985,2095,2095,2095,2095,0
20241108,171300,2249706985,2095,2095,2095,2095,0
20241108,171200,2249706985,2095,2095,2095,2095,0
20241108,171100,2249706985,2095,2095,2095,2095,0
20241108,171000,2249706985,2095,2095,2095,2095,0
20241108,170900,2249706985,2095,2095,2095,2095,0
20241108,170800,2249706985,2095,2095,2095,2095,0
20241108,170700,2249706985,2095,2095,2095,2095,0
20241108,170600,2249706985,2095,2095,2095,2095,0
20241108,170500,2249706985,2095,2095,2095,2095,0
20241108,170400,2249706985,2095,2095,2095,2095,0
20241108,170300,2249706985,2095,2095,2095,2095,0
20241108,170200,2249706985,2095,2095,2095,2095,0
20241108,170100,2249706985,2095,2095,2095,2095,0
20241108,170000,2249706985,2095,2095,2095,2095,0
20241108,165900,2249706985,2095,2095,2095,2095,0
20241108,165800,2249706985,2095,2095,2095,2095,0
20241108,165700,2249706985,2095,2095,2095,2095,0
20241108,165600,2249706985,2095,2095,2095,2095,0
20241108,165500,2249706985,2095,2095,2095,2095,0
20241108,165400,2249706985,2095,2095,2095,2095,0
20241108,165300,2249706985,2095,2095,2095,2095,0
20241108,165200,2249706985,2095,2095,2095,2095,0
20241108,165100,2249706985,2095,2095,2095,2095,0
20241108,165000,2249706985,2095,2095,2095,2095,0
20241108,164900,2249706985,2095,2095,2095,2095,0
20241108,164800,2249706985,2095,2095,2095,2095,0
20241108,164700,2249706985,2095,2095,2095,2095,0
20241108,164600,2249706985,2095,2095,2095,2095,9789
20241108,164500,2249706985,2095,2095,2095,2095,0
20241108,164400,2249706985,2095,2095,2095,2095,0
20241108,164300,2249706985,2095,2095,2095,2095,0
20241108,164200,2249706985,2095,2095,2095,2095,0
20241108,164100,2249706985,2095,2095,2095,2095,0
20241108,164000,2249706985,2095,2095,2095,2095,0
20241108,163900,2249706985,2095,2095,2095,2095,0
20241108,163800,2249706985,2095,2095,2095,2095,0
20241108,163700,2249706985,2095,2095,2095,2095,0
20241108,163600,2249706985,2095,2095,2095,2095,0
20241108,163500,2249706985,2095,2095,2095,2095,0
20241108,163400,2249706985,2095,2095,2095,2095,0
20241108,163300,2249706985,2095,2095,2095,2095,0
20241108,163200,2249706985,2095,2095,2095,2095,0
20241108,163100,2249706985,2095,2095,2095,2095,0
20241108,163000,2249706985,2095,2095,2095,2095,0
20241108,162900,2249706985,2095,2095,2095,2095,0
20241108,162800,2249706985,2095,2095,2095,2095,0
20241108,162700,2249706985,2095,2095,2095,2095,0
20241108,162600,2249706985,2095,2095,2095,2095,0
20241108,162500,2249706985,2095,2095,2095,2095,0
20241108,162400,2249706985,2095,2095,2095,2095,0
20241108,162300,2249706985,2095,2095,2095,2095,0
20241108,162200,2249706985,2095,2095,2095,2095,0
20241108,162100,2249706985,2095,2095,2095,2095,0
20241108,162000,2249706985,2095,2095,2095,2095,0
20241108,161900,2249706985,2095,2095,2095,2095,0
20241108,161800,2249706985,2095,2095,2095,2095,0
20241108,161700,2249706985,2095,2095,2095,2095,0
20241108,161600,2249706985,2095,2095,2095,2095,9789
20241108,161500,2249706985,2095,2095,2095,2095,0
20241108,161400,2249706985,2095,2095,2095,2095,0
20241108,161300,2249706985,2095,2095,2095,2095,0
20241108,161200,2249706985,2095,2095,2095,2095,0
20241108,161100,2249706985,2095,2095,2095,2095,0
20241108,161000,2249706985,2095,2095,2095,2095,0
20241108,160900,2249706985,2095,2095,2095,2095,0
20241108,160800,2249706985,2095,2095,2095,2095,0
20241108,160700,2249706985,2095,2095,2095,2095,0
20241108,160600,2249706985,2095,2095,2095,2095,0
20241108,160500,2249706985,2095,2095,2095,2095,0
20241108,160400,2249706985,2095,2095,2095,2095,0
20241108,160300,2249706985,2095,2095,2095,2095,0
20241108,160200,2249706985,2095,2095,2095,2095,0
20241108,160100,2249706985,2095,2095,2095,2095,0
20241108,160000,2249706985,2095,2095,2095,2095,0
20241108,155900,2249706985,2095,2095,2095,2095,0
20241108,155800,2249706985,2095,2095,2095,2095,0
20241108,155700,2249706985,2095,2095,2095,2095,0
20241108,155600,2249706985,2095,2095,2095,2095,0
20241108,155500,2249706985,2095,2095,2095,2095,0
20241108,155400,2249706985,2095,2095,2095,2095,0
20241108,155300,2249706985,2095,2095,2095,2095,0
20241108,155200,2249706985,2095,2095,2095,2095,0
20241108,155100,2249706985,2095,2095,2095,2095,0
20241108,155000,2249706985,2095,2095,2095,2095,0
20241108,154900,2249706985,2095,2095,2095,2095,0
20241108,154800,2249706985,2095,2095,2095,2095,0
20241108,154700,2249706985,2095,2095,2095,2095,0
20241108,154600,2249706985,2095,2095,2095,2095,9789
20241108,154500,2249706985,2095,2095,2095,2095,0
20241108,154400,2249706985,2095,2095,2095,2095,0
20241108,154300,2249706985,2095,2095,2095,2095,0
20241108,154200,2249706985,2095,2095,2095,2095,0
20241108,154100,2249706985,2095,2095,2095,2095,0
20241108,154000,2249706985,2095,2095,2095,2095,0
20241108,153900,2249706985,2095,2095,2095,2095,0
20241108,153800,2249706985,2095,2095,2095,2095,0
20241108,153700,2249706985,2095,2095,2095,2095,0
20241108,153600,2249706985,2095,2095,2095,2095,0
20241108,153500,2249706985,2095,2095,2095,2095,0
20241108,153400,2249706985,2095,2095,2095,2095,0
20241108,153300,2249706985,2095,2095,2095,2095,0
20241108,153200,2249706985,2095,2095,2095,2095,0
20241108,153100,2249706985,2095,2095,2095,2095,0
20241108,153000,2249706985,2095,2095,2095,2095,9789
20241108,152900,2229199030,2095,2095,2095,2095,0
20241108,152800,2229199030,2095,2095,2095,2095,0
20241108,152700,2229199030,2095,2095,2095,2095,0
20241108,152600,2229199030,2095,2095,2095,2095,0
20241108,152500,2229199030,2095,2095,2095,2095,0
20241108,152400,2229199030,2095,2095,2095,2095,0
20241108,152300,2229199030,2095,2095,2095,2095,0
20241108,152200,2229199030,2095,2095,2095,2095,0
20241108,152100,2229199030,2095,2095,2095,2095,0
20241108,152000,2229199030,2095,2095,2095,2095,0
20241108,151900,2229199030,2095,2085,2115,2075,4162
20241108,151800,2220502070,2080,2095,2095,2080,11536
20241108,151700,2196403745,2095,2095,2095,2090,3162
20241108,151600,2189780145,2095,2095,2095,2090,221
20241108,151500,2189317745,2095,2095,2095,2095,102
20241108,151400,2189104055,2095,2090,2095,2085,108
20241108,151300,2188878820,2090,2090,2090,2080,3301
20241108,151200,2181983425,2085,2065,2085,2060,10741
20241108,151100,2159759925,2075,2055,2075,2055,8775
20241108,151000,2141685510,2055,2055,2055,2030,21914
20241108,150900,2097044185,2055,2035,2055,2030,12853
20241108,150800,2070831135,2035,2060,2060,2035,38055
20241108,150700,1992951020,2055,2075,2075,2050,17364
20241108,150600,1957166485,2090,2075,2090,2065,26784
20241108,150500,1901659510,2080,2085,2085,2080,7677
20241108,150400,1885690785,2080,2080,2080,2080,1100
20241108,150300,1883402785,2080,2080,2080,2080,6774
20241108,150200,1869312865,2080,2080,2080,2080,1785
20241108,150100,1865600065,2080,2080,2080,2080,1406
20241108,150000,1862675585,2080,2080,2085,2080,8307
20241108,145900,1845396725,2080,2085,2085,2080,3006
20241108,145800,1839129245,2090,2090,2090,2090,3223
20241108,145700,1832393175,2085,2095,2095,2080,2809
20241108,145600,1826542670,2090,2090,2090,2090,2972
20241108,145500,1820331190,2090,2090,2090,2090,18
20241108,145400,1820293570,2080,2095,2100,2075,16562
20241108,145300,1785794535,2100,2090,2100,2090,402
20241108,145200,1784951470,2090,2090,2090,2090,1388
20241108,145100,1782050550,2090,2090,2090,2090,1500
20241108,145000,1778915550,2090,2100,2100,2090,3433
20241108,144900,1771734675,2100,2100,2110,2095,8071
20241108,144800,1754789610,2100,2095,2100,2090,11919
20241108,144700,1729858585,2095,2100,2100,2095,996
20241108,144600,1727771455,2100,2095,2100,2095,1829
20241108,144500,1723934800,2095,2110,2110,2095,31668
20241108,144400,1657304510,2115,2115,2115,2115,3201
20241108,144300,1650534395,2110,2110,2110,2110,2000
20241108,144200,1646314395,2110,2120,2120,2105,9342
20241108,144100,1626585005,2125,2120,2125,2115,2133
20241108,144000,1622072855,2120,2120,2125,2115,6602
20241108,143900,1608103500,2135,2120,2135,2120,5115
20241108,143800,1597259640,2135,2125,2135,2125,7321
20241108,143700,1581702295,2125,2135,2135,2125,15914
20241108,143600,1547822190,2130,2135,2155,2130,5501
20241108,143500,1536080645,2140,2155,2155,2140,843
20241108,143400,1534276580,2140,2140,2140,2140,1714
20241108,143300,1530608620,2150,2140,2150,2135,2500
20241108,143200,1525245650,2150,2145,2150,2135,5005
20241108,143100,1514534840,2145,2145,2145,2145,285
20241108,143000,1513923515,2140,2140,2140,2140,336
20241108,142900,1513204475,2150,2150,2150,2150,1344
20241108,142800,1510314875,2135,2140,2145,2135,650
20241108,142700,1508925705,2140,2145,2145,2140,2300
20241108,142600,1504002955,2145,2145,2145,2145,300
20241108,142500,1503359455,2150,2150,2150,2150,1
20241108,142400,1503357305,2150,2150,2150,2150,0
20241108,142300,1503357305,2150,2145,2150,2145,415
20241108,142200,1502465130,2155,2155,2155,2155,0
20241108,142100,1502465130,2155,2145,2155,2140,2151
20241108,142000,1497853975,2145,2155,2155,2145,1662
20241108,141900,1494287230,2155,2150,2155,2150,951
20241108,141800,1492237830,2160,2155,2160,2150,4083
20241108,141700,1483436290,2160,2160,2160,2160,0
20241108,141600,1483436290,2160,2160,2160,2160,0
20241108,141500,1483436290,2160,2160,2160,2160,199
20241108,141400,1483006450,2160,2160,2160,2160,15
20241108,141300,1482974050,2160,2155,2160,2155,1000
20241108,141200,1480816550,2160,2160,2160,2160,600
20241108,141100,1479520550,2160,2160,2160,2160,1000
20241108,141000,1477360550,2165,2165,2165,2165,246
20241108,140900,1476827960,2160,2160,2160,2160,0
20241108,140800,1476827960,2160,2160,2160,2160,2001
20241108,140700,1472505800,2165,2165,2165,2165,0
20241108,140600,1472505800,2165,2160,2165,2160,2001
20241108,140500,1468183635,2160,2165,2165,2160,1682
20241108,140400,1464544105,2165,2165,2165,2165,3
20241108,140300,1464537610,2165,2165,2165,2165,560
20241108,140200,1463325210,2165,2165,2165,2165,100
20241108,140100,1463108710,2165,2165,2165,2165,0
20241108,140000,1463108710,2165,2160,2165,2160,1444
20241108,135900,1459989535,2160,2150,2160,2150,2389
20241108,135800,1454842910,2150,2150,2150,2150,1
20241108,135700,1454840760,2145,2145,2145,2145,0
20241108,135600,1454840760,2145,2145,2145,2145,1
20241108,135500,1454838615,2150,2150,2150,2150,15
20241108,135400,1454806365,2150,2150,2150,2150,234
20241108,135300,1454303265,2150,2140,2150,2135,2066
20241108,135200,1449882485,2140,2150,2150,2140,1606
20241108,135100,1446445075,2145,2145,2145,2145,2
20241108,135000,1446440785,2145,2140,2145,2140,904
20241108,134900,1444501720,2150,2145,2150,2145,7
20241108,134800,1444486695,2140,2140,2140,2140,1093
20241108,134700,1442147675,2140,2140,2140,2140,78
20241108,134600,1441980755,2135,2145,2145,2135,1751
20241108,134500,1438233620,2155,2155,2155,2155,0
20241108,134400,1438233620,2155,2155,2155,2155,38
20241108,134300,1438151730,2155,2155,2155,2155,100
20241108,134200,1437936230,2155,2140,2155,2140,2706
20241108,134100,1432135315,2155,2155,2155,2135,6705
20241108,134000,1417789380,2155,2145,2155,2145,4676
20241108,133900,1407759320,2145,2145,2145,2145,1355
20241108,133800,1404852845,2145,2155,2155,2145,16631
20241108,133700,1369122505,2155,2155,2155,2155,4380
20241108,133600,1359683605,2160,2160,2160,2160,260
20241108,133500,1359122005,2160,2160,2160,2160,4005
20241108,133400,1350471205,2160,2160,2160,2160,0
20241108,133300,1350471205,2160,2160,2160,2160,3692
20241108,133200,1342496485,2160,2165,2165,2160,8755
20241108,133100,1323585635,2165,2165,2165,2165,14
20241108,133000,1323555325,2165,2165,2165,2165,525
20241108,132900,1322418700,2165,2165,2165,2160,96
20241108,132800,1322211100,2160,2165,2165,2160,2692
20241108,132700,1316395655,2170,2170,2170,2165,4517
20241108,132600,1306597850,2160,2165,2180,2160,4959
20241108,132500,1295855000,2180,2165,2180,2165,4023
20241108,132400,1287144860,2170,2180,2180,2170,5305
20241108,132300,1275632965,2185,2185,2185,2185,528
20241108,132200,1274479285,2175,2190,2190,2165,19711
20241108,132100,1231689890,2190,2190,2190,2190,681
20241108,132000,1230198500,2185,2185,2185,2185,0
20241108,131900,1230198500,2185,2185,2185,2185,365
20241108,131800,1229400975,2185,2185,2185,2185,1815
20241108,131700,1225435200,2190,2190,2190,2190,486
20241108,131600,1224370860,2185,2180,2185,2180,2
20241108,131500,1224366495,2185,2185,2185,2185,230
20241108,131400,1223863945,2180,2180,2180,2180,50
20241108,131300,1223754945,2180,2180,2180,2180,0
20241108,131200,1223754945,2180,2180,2180,2180,3000
20241108,131100,1217214945,2180,2180,2180,2180,1
20241108,131000,1217212765,2185,2185,2185,2185,0
20241108,130900,1217212765,2185,2185,2185,2185,1600
20241108,130800,1213716765,2185,2185,2185,2185,0
20241108,130700,1213716765,2185,2185,2185,2185,0
20241108,130600,1213716765,2185,2185,2185,2185,0
20241108,130500,1213716765,2185,2185,2185,2185,15
20241108,130400,1213683990,2185,2190,2190,2185,5120
20241108,130300,1202492550,2195,2195,2195,2195,380
20241108,130200,1201658450,2190,2190,2190,2190,0
20241108,130100,1201658450,2190,2190,2190,2190,2215
20241108,130000,1196807600,2195,2195,2195,2195,0
20241108,125900,1196807600,2195,2195,2195,2195,20
20241108,125800,1196763700,2195,2195,2195,2195,457
20241108,125700,1195760585,2195,2195,2195,2195,1824
20241108,125600,1191756905,2200,2205,2205,2200,2434
20241108,125500,1186401065,2205,2205,2205,2205,709
20241108,125400,1184837720,2205,2200,2205,2200,8176
20241108,125300,1166849020,2200,2200,2200,2200,400
20241108,125200,1165969020,2195,2190,2195,2190,3451
20241108,125100,1158394330,2190,2190,2190,2190,2437
20241108,125000,1153057300,2190,2190,2190,2190,0
20241108,124900,1153057300,2190,2190,2190,2190,200
20241108,124800,1152619300,2190,2190,2190,2190,0
20241108,124700,1152619300,2190,2190,2190,2190,350
20241108,124600,1151852800,2190,2190,2190,2190,100
20241108,124500,1151633800,2195,2190,2195,2185,2030
20241108,124400,1147195245,2190,2190,2190,2190,55
20241108,124300,1147074795,2190,2185,2190,2185,1644
20241108,124200,1143477430,2190,2190,2190,2190,10
20241108,124100,1143455530,2190,2190,2190,2190,5000
20241108,124000,1132505530,2195,2195,2195,2195,4390
20241108,123900,1122869480,2190,2185,2190,2185,1222
20241108,123800,1120194800,2185,2185,2185,2185,5000
20241108,123700,1109269800,2185,2185,2185,2185,0
20241108,123600,1109269800,2185,2185,2185,2185,0
20241108,123500,1109269800,2185,2185,2185,2185,0
20241108,123400,1109269800,2185,2185,2185,2185,0
20241108,123300,1109269800,2185,2185,2185,2185,0
20241108,123200,1109269800,2185,2185,2185,2185,0
20241108,123100,1109269800,2185,2185,2185,2185,0
20241108,123000,1109269800,2185,2185,2185,2185,100
20241108,122900,1109051300,2180,2180,2180,2180,0
20241108,122800,1109051300,2180,2180,2180,2180,0
20241108,122700,1109051300,2180,2180,2180,2180,5298
20241108,122600,1097501660,2180,2180,2180,2180,0
20241108,122500,1097501660,2180,2185,2185,2180,1283
20241108,122400,1094704595,2185,2185,2185,2185,0
20241108,122300,1094704595,2185,2185,2185,2185,0
20241108,122200,1094704595,2185,2185,2185,2185,0
20241108,122100,1094704595,2185,2185,2185,2185,0
20241108,122000,1094704595,2185,2185,2185,2185,1818
20241108,121900,1090732265,2185,2185,2185,2185,0
20241108,121800,1090732265,2185,2180,2185,2180,984
20241108,121700,1088586225,2180,2180,2180,2180,2831
20241108,121600,1082414645,2180,2180,2180,2175,4900
20241108,121500,1071737165,2180,2180,2180,2180,497
20241108,121400,1070653705,2180,2180,2180,2180,1007
20241108,121300,1068458445,2175,2175,2175,2175,1
20241108,121200,1068456270,2180,2180,2180,2180,0
20241108,121100,1068456270,2180,2180,2180,2180,0
20241108,121000,1068456270,2180,2180,2180,2180,33
20241108,120900,1068384330,2180,2170,2180,2165,2264
20241108,120800,1063471170,2170,2170,2170,2170,0
20241108,120700,1063471170,2170,2170,2170,2170,0
20241108,120600,1063471170,2170,2170,2170,2170,804
20241108,120500,1061726490,2170,2170,2170,2170,0
20241108,120400,1061726490,2170,2170,2170,2170,18
20241108,120300,1061687430,2170,2170,2170,2170,210
20241108,120200,1061231730,2170,2170,2170,2170,100
20241108,120100,1061014730,2170,2170,2170,2170,0
20241108,120000,1061014730,2170,2175,2175,2170,14529
20241108,115900,1029469055,2190,2190,2190,2190,300
20241108,115800,1028812055,2190,2180,2190,2180,800
20241108,115700,1027064825,2180,2180,2180,2180,2632
20241108,115600,1021327065,2180,2180,2180,2180,1342
20241108,115500,1018401505,2185,2185,2185,2185,0
20241108,115400,1018401505,2185,2185,2185,2180,2824
20241108,115300,1012235085,2190,2180,2190,2180,715
20241108,115200,1010671235,2180,2180,2180,2180,10
20241108,115100,1010649435,2180,2180,2180,2180,15
20241108,115000,1010616735,2180,2180,2180,2180,40
20241108,114900,1010529535,2180,2180,2180,2180,15
20241108,114800,1010496835,2180,2185,2185,2180,8314
20241108,114700,992346140,2185,2190,2190,2185,264
20241108,114600,991768175,2190,2190,2190,2190,0
20241108,114500,991768175,2190,2190,2190,2190,0
20241108,114400,991768175,2190,2190,2190,2190,0
20241108,114300,991768175,2190,2190,2190,2190,0
20241108,114200,991768175,2190,2190,2190,2190,2196
20241108,114100,986958935,2190,2190,2190,2190,1904
20241108,114000,982789175,2195,2195,2195,2195,930
20241108,113900,980747825,2190,2190,2190,2190,1000
20241108,113800,978557825,2190,2190,2190,2190,3105
20241108,113700,971757875,2195,2195,2195,2195,1
20241108,113600,971755680,2190,2190,2190,2190,2071
20241108,113500,967220190,2190,2190,2190,2190,30
20241108,113400,967154490,2190,2190,2190,2190,4395
20241108,113300,957529440,2200,2200,2200,2200,4000
20241108,113200,948729440,2195,2195,2200,2195,7541
20241108,113100,932164490,2200,2190,2200,2190,2
20241108,113000,932160100,2200,2200,2200,2200,1514
20241108,112900,928829300,2200,2200,2200,2200,1626
20241108,112800,925252100,2200,2200,2200,2200,1888
20241108,112700,921098500,2195,2195,2195,2195,1
20241108,112600,921096305,2190,2190,2190,2190,0
20241108,112500,921096305,2190,2190,2190,2190,2106
20241108,112400,916484165,2185,2185,2185,2185,0
20241108,112300,916484165,2185,2190,2190,2185,2600
20241108,112200,910790405,2190,2195,2195,2190,10773
20241108,112100,887146170,2200,2195,2200,2195,609
20241108,112000,885807465,2195,2190,2195,2190,146
20241108,111900,885487200,2190,2185,2190,2185,2253
20241108,111800,880559625,2190,2190,2190,2190,1384
20241108,111700,877528665,2190,2190,2190,2190,0
20241108,111600,877528665,2190,2190,2190,2190,13
20241108,111500,877500195,2190,2190,2190,2190,59
20241108,111400,877370985,2190,2190,2190,2190,1
20241108,111300,877368795,2195,2190,2195,2190,255
20241108,111200,876810120,2190,2195,2195,2190,813
20241108,111100,875025645,2205,2205,2205,2205,17
20241108,111000,874988160,2205,2205,2205,2205,1255
20241108,110900,872220885,2190,2190,2190,2190,0
20241108,110800,872220885,2190,2205,2205,2190,101
20241108,110700,871998195,2200,2200,2200,2200,150
20241108,110600,871668195,2205,2205,2205,2190,2416
20241108,110500,866374920,2200,2200,2200,2200,235
20241108,110400,865857920,2200,2205,2205,2200,60
20241108,110300,865725770,2200,2195,2200,2195,7867
20241108,110200,848421395,2195,2190,2195,2190,12
20241108,110100,848395105,2190,2195,2195,2190,10
20241108,110000,848373200,2195,2195,2195,2195,465
20241108,105900,847352525,2195,2195,2195,2195,290
20241108,105800,846715975,2180,2180,2180,2180,514
20241108,105700,845595455,2180,2190,2190,2180,10200
20241108,105600,823309355,2185,2195,2195,2185,210
20241108,105500,822850405,2195,2195,2195,2195,4557
20241108,105400,812847790,2195,2195,2195,2195,128
20241108,105300,812566830,2195,2200,2200,2195,7515
20241108,105200,796039545,2200,2200,2200,2200,3639
20241108,105100,788033745,2200,2195,2200,2195,10006
20241108,105000,766034505,2195,2185,2195,2185,1509
20241108,104900,762737250,2195,2195,2195,2195,500
20241108,104800,761639750,2195,2195,2195,2195,1
20241108,104700,761637555,2190,2190,2190,2190,0
20241108,104600,761637555,2190,2190,2190,2190,100
20241108,104500,761418555,2190,2190,2190,2190,66
20241108,104400,761274015,2185,2190,2190,2185,1497
20241108,104300,758002085,2195,2190,2195,2190,3041
20241108,104200,751327190,2190,2185,2190,2185,2985
20241108,104100,744798700,2185,2185,2185,2185,0
20241108,104000,744798700,2185,2185,2185,2180,231
20241108,103900,744294040,2185,2185,2185,2185,1989
20241108,103800,739948075,2180,2185,2185,2180,151
20241108,103700,739618640,2185,2185,2185,2185,201
20241108,103600,739179455,2185,2185,2185,2185,3
20241108,103500,739172900,2185,2185,2185,2185,0
20241108,103400,739172900,2185,2185,2185,2185,1720
20241108,103300,735414700,2185,2185,2185,2185,818
20241108,103200,733627370,2185,2185,2185,2180,16223
20241108,103100,698235070,2185,2180,2185,2180,190
20241108,103000,697819970,2185,2185,2185,2185,0
20241108,102900,697819970,2185,2185,2185,2185,0
20241108,102800,697819970,2185,2185,2185,2185,389
20241108,102700,696970005,2190,2190,2190,2190,457
20241108,102600,695969175,2185,2185,2190,2185,3458
20241108,102500,688413440,2195,2200,2200,2195,101
20241108,102400,688191740,2195,2195,2195,2185,2941
20241108,102300,681736315,2195,2195,2195,2195,0
20241108,102200,681736315,2195,2190,2195,2185,32
20241108,102100,681666370,2190,2190,2190,2190,294
20241108,102000,681022510,2190,2190,2190,2190,2172
20241108,101900,676265830,2190,2190,2190,2190,10
20241108,101800,676243930,2190,2185,2190,2185,179
20241108,101700,675852740,2190,2190,2190,2190,0
20241108,101600,675852740,2190,2190,2190,2190,1233
20241108,101500,673152470,2190,2190,2190,2190,10
20241108,101400,673130570,2190,2190,2190,2190,0
20241108,101300,673130570,2190,2190,2190,2190,545
20241108,101200,671937020,2185,2190,2190,2185,1246
20241108,101100,669213285,2190,2185,2190,2185,667
20241108,101000,667755775,2185,2185,2185,2185,164
20241108,100900,667397435,2180,2180,2180,2180,0
20241108,100800,667397435,2180,2180,2180,2180,0
20241108,100700,667397435,2180,2180,2180,2180,138
20241108,100600,667096595,2180,2175,2180,2175,136
20241108,100500,666800685,2175,2175,2175,2175,244
20241108,100400,666269985,2175,2185,2185,2175,331
20241108,100300,665549420,2185,2185,2190,2185,325
20241108,100200,664837815,2185,2170,2185,2170,9942
20241108,100100,643212260,2165,2165,2165,2165,5560
20241108,100000,631174860,2170,2170,2170,2170,946
20241108,095900,629122040,2165,2165,2165,2165,0
20241108,095800,629122040,2165,2165,2170,2165,530
20241108,095700,627973080,2165,2165,2165,2165,120
20241108,095600,627713280,2175,2170,2175,2170,1925
20241108,095500,623536025,2175,2175,2175,2175,78
20241108,095400,623366375,2170,2170,2175,2170,2746
20241108,095300,617401900,2170,2180,2180,2165,16047
20241108,095200,582556535,2180,2180,2180,2180,601
20241108,095100,581246355,2185,2205,2210,2185,23900
20241108,095000,528842215,2205,2195,2205,2195,7123
20241108,094900,513188400,2210,2205,2210,2205,104
20241108,094800,512958745,2205,2195,2205,2190,422
20241108,094700,512032345,2190,2205,2205,2190,8893
20241108,094600,492455135,2210,2205,2210,2205,2180
20241108,094500,487638145,2205,2200,2215,2195,32477
20241108,094400,416139500,2195,2190,2195,2190,13583
20241108,094300,386367010,2190,2190,2190,2190,2674
20241108,094200,380510950,2185,2190,2190,2185,2372
20241108,094100,375325730,2185,2190,2190,2185,526
20241108,094000,374176265,2190,2190,2190,2190,225
20241108,093900,373683515,2190,2190,2190,2185,945
20241108,093800,371614040,2195,2190,2195,2190,3970
20241108,093700,362919725,2195,2190,2195,2190,4999
20241108,093600,351971910,2185,2185,2185,2185,400
20241108,093500,351097910,2185,2180,2185,2180,735
20241108,093400,349492035,2185,2180,2185,2180,675
20241108,093300,348018035,2175,2175,2175,2175,2800
20241108,093200,341928035,2175,2180,2190,2175,907
20241108,093100,339954815,2190,2180,2190,2180,2000
20241108,093000,335594785,2190,2190,2190,2190,92
20241108,092900,335393305,2190,2190,2190,2190,6
20241108,092800,335380165,2195,2195,2195,2195,542
20241108,092700,334190475,2195,2190,2195,2190,8818
20241108,092600,314866705,2190,2195,2195,2190,3256
20241108,092500,307725025,2195,2200,2200,2190,6677
20241108,092400,293049450,2195,2180,2200,2180,10084
20241108,092300,270895880,2195,2175,2195,2175,4231
20241108,092200,261661575,2180,2180,2180,2175,1737
20241108,092100,257879910,2180,2185,2185,2180,5134
20241108,092000,246686240,2185,2185,2190,2185,676
20241108,091900,245209175,2180,2185,2185,2180,488
20241108,091800,244144805,2185,2190,2190,2175,3488
20241108,091700,236513350,2190,2180,2190,2175,8927
20241108,091600,217025090,2190,2185,2195,2175,6163
20241108,091500,203541450,2185,2175,2185,2160,4233
20241108,091400,194330000,2175,2180,2195,2175,24225
20241108,091300,141352820,2180,2155,2180,2150,15109
20241108,091200,108541740,2155,2150,2160,2150,6702
20241108,091100,94099415,2155,2145,2155,2140,4770
20241108,091000,83857965,2150,2145,2165,2145,13964
20241108,090900,53723615,2145,2145,2150,2130,5235
20241108,090800,42492220,2145,2135,2145,2135,3627
20241108,090700,34734340,2130,2130,2130,2125,2078
20241108,090600,30309200,2120,2120,2120,2120,1807
20241108,090500,26478360,2120,2120,2120,2120,560
20241108,090400,25291160,2120,2120,2125,2120,660
20241108,090300,23890960,2120,2120,2125,2120,913
20241108,090200,21952970,2130,2140,2140,2130,4760
20241108,090100,11805350,2130,2140,2140,2130,567
20241108,090000,10594820,2140,2140,2140,2130,4963