stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,190700,5133198185,2700,2700,2700,2700,35137
20241108,190600,5133198185,2700,2700,2700,2700,0
20241108,190500,5133198185,2700,2700,2700,2700,0
20241108,190400,5133198185,2700,2700,2700,2700,0
20241108,190300,5133198185,2700,2700,2700,2700,0
20241108,190200,5133198185,2700,2700,2700,2700,0
20241108,190100,5133198185,2700,2700,2700,2700,0
20241108,190000,5133198185,2700,2700,2700,2700,0
20241108,185900,5133198185,2700,2700,2700,2700,0
20241108,185800,5133198185,2700,2700,2700,2700,0
20241108,185700,5133198185,2700,2700,2700,2700,0
20241108,185600,5133198185,2700,2700,2700,2700,0
20241108,185500,5133198185,2700,2700,2700,2700,0
20241108,185400,5133198185,2700,2700,2700,2700,0
20241108,185300,5133198185,2700,2700,2700,2700,0
20241108,185200,5133198185,2700,2700,2700,2700,0
20241108,185100,5133198185,2700,2700,2700,2700,0
20241108,185000,5133198185,2700,2700,2700,2700,0
20241108,184900,5133198185,2700,2700,2700,2700,0
20241108,184800,5133198185,2700,2700,2700,2700,0
20241108,184700,5133198185,2700,2700,2700,2700,0
20241108,184600,5133198185,2700,2700,2700,2700,0
20241108,184500,5133198185,2700,2700,2700,2700,0
20241108,184400,5133198185,2700,2700,2700,2700,0
20241108,184300,5133198185,2700,2700,2700,2700,0
20241108,184200,5133198185,2700,2700,2700,2700,0
20241108,184100,5133198185,2700,2700,2700,2700,0
20241108,184000,5133198185,2700,2700,2700,2700,0
20241108,183900,5133198185,2700,2700,2700,2700,0
20241108,183800,5133198185,2700,2700,2700,2700,0
20241108,183700,5133198185,2700,2700,2700,2700,35137
20241108,183600,5133198185,2700,2700,2700,2700,0
20241108,183500,5133198185,2700,2700,2700,2700,0
20241108,183400,5133198185,2700,2700,2700,2700,0
20241108,183300,5133198185,2700,2700,2700,2700,0
20241108,183200,5133198185,2700,2700,2700,2700,0
20241108,183100,5133198185,2700,2700,2700,2700,0
20241108,183000,5133198185,2700,2700,2700,2700,0
20241108,182900,5133198185,2700,2700,2700,2700,0
20241108,182800,5133198185,2700,2700,2700,2700,0
20241108,182700,5133198185,2700,2700,2700,2700,0
20241108,182600,5133198185,2700,2700,2700,2700,0
20241108,182500,5133198185,2700,2700,2700,2700,0
20241108,182400,5133198185,2700,2700,2700,2700,0
20241108,182300,5133198185,2700,2700,2700,2700,0
20241108,182200,5133198185,2700,2700,2700,2700,0
20241108,182100,5133198185,2700,2700,2700,2700,0
20241108,182000,5133198185,2700,2700,2700,2700,0
20241108,181900,5133198185,2700,2700,2700,2700,0
20241108,181800,5133198185,2700,2700,2700,2700,0
20241108,181700,5133198185,2700,2700,2700,2700,0
20241108,181600,5133198185,2700,2700,2700,2700,0
20241108,181500,5133198185,2700,2700,2700,2700,0
20241108,181400,5133198185,2700,2700,2700,2700,0
20241108,181300,5133198185,2700,2700,2700,2700,0
20241108,181200,5133198185,2700,2700,2700,2700,0
20241108,181100,5133198185,2700,2700,2700,2700,0
20241108,181000,5133198185,2700,2700,2700,2700,0
20241108,180900,5133198185,2700,2700,2700,2700,0
20241108,180800,5133198185,2700,2700,2700,2700,0
20241108,180700,5133198185,2700,2700,2700,2700,35137
20241108,180600,5133198185,2700,2700,2700,2700,0
20241108,180500,5133198185,2700,2700,2700,2700,0
20241108,180400,5133198185,2700,2700,2700,2700,0
20241108,180300,5133198185,2700,2700,2700,2700,0
20241108,180200,5133198185,2700,2700,2700,2700,0
20241108,180100,5133198185,2700,2700,2700,2700,0
20241108,180000,5133198185,2700,2700,2700,2700,0
20241108,175900,5133198185,2700,2700,2700,2700,0
20241108,175800,5133198185,2700,2700,2700,2700,0
20241108,175700,5133198185,2700,2700,2700,2700,0
20241108,175600,5133198185,2700,2700,2700,2700,0
20241108,175500,5133198185,2700,2700,2700,2700,0
20241108,175400,5133198185,2700,2700,2700,2700,0
20241108,175300,5133198185,2700,2700,2700,2700,0
20241108,175200,5133198185,2700,2700,2700,2700,0
20241108,175100,5133198185,2700,2700,2700,2700,0
20241108,175000,5133198185,2700,2700,2700,2700,0
20241108,174900,5133198185,2700,2700,2700,2700,0
20241108,174800,5133198185,2700,2700,2700,2700,0
20241108,174700,5133198185,2700,2700,2700,2700,0
20241108,174600,5133198185,2700,2700,2700,2700,0
20241108,174500,5133198185,2700,2700,2700,2700,0
20241108,174400,5133198185,2700,2700,2700,2700,0
20241108,174300,5133198185,2700,2700,2700,2700,0
20241108,174200,5133198185,2700,2700,2700,2700,0
20241108,174100,5133198185,2700,2700,2700,2700,0
20241108,174000,5133198185,2700,2700,2700,2700,0
20241108,173900,5133198185,2700,2700,2700,2700,0
20241108,173800,5133198185,2700,2700,2700,2700,0
20241108,173700,5133198185,2700,2700,2700,2700,35137
20241108,173600,5133198185,2700,2700,2700,2700,0
20241108,173500,5133198185,2700,2700,2700,2700,0
20241108,173400,5133198185,2700,2700,2700,2700,0
20241108,173300,5133198185,2700,2700,2700,2700,0
20241108,173200,5133198185,2700,2700,2700,2700,0
20241108,173100,5133198185,2700,2700,2700,2700,0
20241108,173000,5133198185,2700,2700,2700,2700,0
20241108,172900,5133198185,2700,2700,2700,2700,0
20241108,172800,5133198185,2700,2700,2700,2700,0
20241108,172700,5133198185,2700,2700,2700,2700,0
20241108,172600,5133198185,2700,2700,2700,2700,0
20241108,172500,5133198185,2700,2700,2700,2700,0
20241108,172400,5133198185,2700,2700,2700,2700,0
20241108,172300,5133198185,2700,2700,2700,2700,0
20241108,172200,5133198185,2700,2700,2700,2700,0
20241108,172100,5133198185,2700,2700,2700,2700,0
20241108,172000,5133198185,2700,2700,2700,2700,0
20241108,171900,5133198185,2700,2700,2700,2700,0
20241108,171800,5133198185,2700,2700,2700,2700,0
20241108,171700,5133198185,2700,2700,2700,2700,0
20241108,171600,5133198185,2700,2700,2700,2700,0
20241108,171500,5133198185,2700,2700,2700,2700,0
20241108,171400,5133198185,2700,2700,2700,2700,0
20241108,171300,5133198185,2700,2700,2700,2700,0
20241108,171200,5133198185,2700,2700,2700,2700,0
20241108,171100,5133198185,2700,2700,2700,2700,0
20241108,171000,5133198185,2700,2700,2700,2700,0
20241108,170900,5133198185,2700,2700,2700,2700,0
20241108,170800,5133198185,2700,2700,2700,2700,0
20241108,170700,5133198185,2700,2700,2700,2700,35137
20241108,170600,5133198185,2700,2700,2700,2700,0
20241108,170500,5133198185,2700,2700,2700,2700,0
20241108,170400,5133198185,2700,2700,2700,2700,0
20241108,170300,5133198185,2700,2700,2700,2700,0
20241108,170200,5133198185,2700,2700,2700,2700,0
20241108,170100,5133198185,2700,2700,2700,2700,0
20241108,170000,5133198185,2700,2700,2700,2700,0
20241108,165900,5133198185,2700,2700,2700,2700,0
20241108,165800,5133198185,2700,2700,2700,2700,0
20241108,165700,5133198185,2700,2700,2700,2700,0
20241108,165600,5133198185,2700,2700,2700,2700,0
20241108,165500,5133198185,2700,2700,2700,2700,0
20241108,165400,5133198185,2700,2700,2700,2700,0
20241108,165300,5133198185,2700,2700,2700,2700,0
20241108,165200,5133198185,2700,2700,2700,2700,0
20241108,165100,5133198185,2700,2700,2700,2700,0
20241108,165000,5133198185,2700,2700,2700,2700,0
20241108,164900,5133198185,2700,2700,2700,2700,0
20241108,164800,5133198185,2700,2700,2700,2700,0
20241108,164700,5133198185,2700,2700,2700,2700,0
20241108,164600,5133198185,2700,2700,2700,2700,0
20241108,164500,5133198185,2700,2700,2700,2700,0
20241108,164400,5133198185,2700,2700,2700,2700,0
20241108,164300,5133198185,2700,2700,2700,2700,0
20241108,164200,5133198185,2700,2700,2700,2700,0
20241108,164100,5133198185,2700,2700,2700,2700,0
20241108,164000,5133198185,2700,2700,2700,2700,0
20241108,163900,5133198185,2700,2700,2700,2700,0
20241108,163800,5133198185,2700,2700,2700,2700,0
20241108,163700,5133198185,2700,2700,2700,2700,35137
20241108,163600,5133198185,2700,2700,2700,2700,0
20241108,163500,5133198185,2700,2700,2700,2700,0
20241108,163400,5133198185,2700,2700,2700,2700,0
20241108,163300,5133198185,2700,2700,2700,2700,0
20241108,163200,5133198185,2700,2700,2700,2700,0
20241108,163100,5133198185,2700,2700,2700,2700,0
20241108,163000,5133198185,2700,2700,2700,2700,0
20241108,162900,5133198185,2700,2700,2700,2700,0
20241108,162800,5133198185,2700,2700,2700,2700,0
20241108,162700,5133198185,2700,2700,2700,2700,0
20241108,162600,5133198185,2700,2700,2700,2700,0
20241108,162500,5133198185,2700,2700,2700,2700,0
20241108,162400,5133198185,2700,2700,2700,2700,0
20241108,162300,5133198185,2700,2700,2700,2700,0
20241108,162200,5133198185,2700,2700,2700,2700,0
20241108,162100,5133198185,2700,2700,2700,2700,0
20241108,162000,5133198185,2700,2700,2700,2700,0
20241108,161900,5133198185,2700,2700,2700,2700,0
20241108,161800,5133198185,2700,2700,2700,2700,0
20241108,161700,5133198185,2700,2700,2700,2700,0
20241108,161600,5133198185,2700,2700,2700,2700,0
20241108,161500,5133198185,2700,2700,2700,2700,0
20241108,161400,5133198185,2700,2700,2700,2700,0
20241108,161300,5133198185,2700,2700,2700,2700,0
20241108,161200,5133198185,2700,2700,2700,2700,0
20241108,161100,5133198185,2700,2700,2700,2700,0
20241108,161000,5133198185,2700,2700,2700,2700,0
20241108,160900,5133198185,2700,2700,2700,2700,0
20241108,160800,5133198185,2700,2700,2700,2700,0
20241108,160700,5133198185,2700,2700,2700,2700,35137
20241108,160600,5133198185,2700,2700,2700,2700,0
20241108,160500,5133198185,2700,2700,2700,2700,0
20241108,160400,5133198185,2700,2700,2700,2700,0
20241108,160300,5133198185,2700,2700,2700,2700,0
20241108,160200,5133198185,2700,2700,2700,2700,0
20241108,160100,5133198185,2700,2700,2700,2700,0
20241108,160000,5133198185,2700,2700,2700,2700,0
20241108,155900,5133198185,2700,2700,2700,2700,0
20241108,155800,5133198185,2700,2700,2700,2700,0
20241108,155700,5133198185,2700,2700,2700,2700,0
20241108,155600,5133198185,2700,2700,2700,2700,0
20241108,155500,5133198185,2700,2700,2700,2700,0
20241108,155400,5133198185,2700,2700,2700,2700,0
20241108,155300,5133198185,2700,2700,2700,2700,0
20241108,155200,5133198185,2700,2700,2700,2700,0
20241108,155100,5133198185,2700,2700,2700,2700,0
20241108,155000,5133198185,2700,2700,2700,2700,0
20241108,154900,5133198185,2700,2700,2700,2700,0
20241108,154800,5133198185,2700,2700,2700,2700,0
20241108,154700,5133198185,2700,2700,2700,2700,0
20241108,154600,5133198185,2700,2700,2700,2700,0
20241108,154500,5133198185,2700,2700,2700,2700,0
20241108,154400,5133198185,2700,2700,2700,2700,0
20241108,154300,5133198185,2700,2700,2700,2700,0
20241108,154200,5133198185,2700,2700,2700,2700,0
20241108,154100,5133198185,2700,2700,2700,2700,0
20241108,154000,5133198185,2700,2700,2700,2700,0
20241108,153900,5133198185,2700,2700,2700,2700,0
20241108,153800,5133198185,2700,2700,2700,2700,0
20241108,153700,5133198185,2700,2700,2700,2700,35137
20241108,153600,5133198185,2700,2700,2700,2700,0
20241108,153500,5133198185,2700,2700,2700,2700,0
20241108,153400,5133198185,2700,2700,2700,2700,0
20241108,153300,5133198185,2700,2700,2700,2700,0
20241108,153200,5133198185,2700,2700,2700,2700,0
20241108,153100,5133198185,2700,2700,2700,2700,0
20241108,153000,5133198185,2700,2700,2700,2700,35137
20241108,152900,5038328285,2685,2685,2685,2685,0
20241108,152800,5038328285,2685,2685,2685,2685,0
20241108,152700,5038328285,2685,2685,2685,2685,0
20241108,152600,5038328285,2685,2685,2685,2685,0
20241108,152500,5038328285,2685,2685,2685,2685,0
20241108,152400,5038328285,2685,2685,2685,2685,0
20241108,152300,5038328285,2685,2685,2685,2685,0
20241108,152200,5038328285,2685,2685,2685,2685,0
20241108,152100,5038328285,2685,2685,2685,2685,0
20241108,152000,5038328285,2685,2685,2685,2685,0
20241108,151900,5038328285,2685,2685,2695,2685,7439
20241108,151800,5018308535,2685,2675,2685,2675,6111
20241108,151700,5001925820,2675,2680,2680,2675,1038
20241108,151600,4999144525,2680,2680,2685,2680,1905
20241108,151500,4994039120,2680,2675,2680,2675,1367
20241108,151400,4990380310,2675,2680,2680,2675,674
20241108,151300,4988576910,2680,2675,2680,2675,496
20241108,151200,4987248810,2680,2675,2680,2675,6120
20241108,151100,4970848210,2675,2685,2685,2675,1892
20241108,151000,4965779805,2685,2680,2685,2680,2404
20241108,150900,4959337075,2680,2690,2690,2680,3769
20241108,150800,4949224475,2685,2680,2685,2680,1458
20241108,150700,4945309755,2680,2680,2680,2680,2015
20241108,150600,4939909555,2680,2680,2685,2680,1020
20241108,150500,4937175950,2680,2680,2680,2680,222
20241108,150400,4936580990,2680,2685,2685,2675,3638
20241108,150300,4926834340,2685,2685,2685,2680,207
20241108,150200,4926279545,2685,2685,2685,2680,2172
20241108,150100,4920453225,2685,2680,2685,2680,661
20241108,150000,4918681240,2680,2680,2680,2680,640
20241108,145900,4916966040,2680,2685,2685,2675,242
20241108,145800,4916318255,2685,2675,2685,2675,536
20241108,145700,4914882950,2675,2670,2675,2670,971
20241108,145600,4912287585,2675,2670,2675,2670,3093
20241108,145500,4904029270,2670,2670,2670,2670,2
20241108,145400,4904023930,2665,2670,2670,2665,3069
20241108,145300,4895834475,2665,2665,2665,2665,161
20241108,145200,4895405410,2675,2675,2675,2665,886
20241108,145100,4893044200,2665,2665,2665,2665,190
20241108,145000,4892537850,2670,2660,2670,2660,893
20241108,144900,4890153890,2670,2665,2670,2660,1097
20241108,144800,4887230650,2670,2680,2680,2670,2289
20241108,144700,4881113690,2680,2680,2680,2680,182
20241108,144600,4880625930,2685,2675,2685,2670,3813
20241108,144500,4870425150,2685,2685,2685,2680,1371
20241108,144400,4866750835,2685,2680,2685,2675,1656
20241108,144300,4862306295,2675,2660,2675,2660,2406
20241108,144200,4855881455,2670,2670,2670,2670,1000
20241108,144100,4853211455,2670,2665,2670,2660,515
20241108,144000,4851836805,2665,2665,2665,2660,794
20241108,143900,4849721170,2660,2665,2665,2655,910
20241108,143800,4847304340,2660,2660,2665,2660,1985
20241108,143700,4842021010,2660,2655,2660,2655,79
20241108,143600,4841810940,2655,2655,2660,2655,68
20241108,143500,4841630115,2655,2655,2655,2655,750
20241108,143400,4839638865,2660,2655,2660,2655,3202
20241108,143300,4831137550,2655,2655,2655,2655,1032
20241108,143200,4828397590,2655,2655,2655,2655,55
20241108,143100,4828251565,2650,2650,2655,2650,799
20241108,143000,4826132885,2655,2655,2655,2655,253
20241108,142900,4825461170,2655,2655,2655,2655,22
20241108,142800,4825402760,2655,2655,2655,2655,384
20241108,142700,4824383240,2655,2655,2655,2655,513
20241108,142600,4823021225,2655,2655,2655,2655,204
20241108,142500,4822479605,2655,2655,2655,2655,367
20241108,142400,4821505220,2655,2655,2655,2655,320
20241108,142300,4820655620,2655,2655,2660,2655,458
20241108,142200,4819439600,2665,2665,2665,2665,0
20241108,142100,4819439600,2665,2650,2665,2650,5075
20241108,142000,4805977280,2650,2650,2650,2645,1360
20241108,141900,4802376110,2650,2650,2650,2650,10
20241108,141800,4802349610,2650,2645,2650,2640,2013
20241108,141700,4797027670,2645,2645,2645,2645,261
20241108,141600,4796337325,2645,2650,2650,2645,1302
20241108,141500,4792893525,2650,2650,2650,2650,1
20241108,141400,4792890875,2645,2645,2650,2645,949
20241108,141300,4790380760,2650,2650,2650,2645,1303
20241108,141200,4786929115,2650,2645,2650,2645,1088
20241108,141100,4784051345,2645,2645,2645,2645,392
20241108,141000,4783014505,2655,2655,2655,2655,4
20241108,140900,4783003885,2650,2650,2650,2650,25
20241108,140800,4782937635,2650,2645,2650,2645,1720
20241108,140700,4778385735,2645,2650,2650,2645,39
20241108,140600,4778282575,2660,2655,2660,2645,3049
20241108,140500,4770201425,2655,2655,2660,2655,992
20241108,140400,4767565995,2655,2655,2655,2655,680
20241108,140300,4765760595,2660,2660,2660,2660,50
20241108,140200,4765627595,2660,2660,2660,2660,527
20241108,140100,4764225775,2660,2660,2660,2660,822
20241108,140000,4762039255,2660,2665,2665,2655,197
20241108,135900,4761515320,2665,2655,2665,2655,1009
20241108,135800,4758833385,2655,2655,2655,2655,700
20241108,135700,4756974885,2660,2650,2660,2650,1504
20241108,135600,4752974990,2650,2650,2655,2650,100
20241108,135500,4752709740,2650,2650,2650,2650,0
20241108,135400,4752709740,2650,2650,2655,2650,1196
20241108,135300,4749540090,2650,2650,2655,2650,1848
20241108,135200,4744634125,2655,2640,2655,2640,2
20241108,135100,4744628830,2645,2650,2650,2640,2341
20241108,135000,4738430185,2650,2650,2655,2650,1686
20241108,134900,4733961805,2655,2650,2655,2650,2
20241108,134800,4733956500,2650,2650,2650,2650,525
20241108,134700,4732565250,2650,2650,2655,2650,1218
20241108,134600,4729337150,2650,2640,2650,2640,32
20241108,134500,4729252360,2640,2640,2650,2640,1682
20241108,134400,4724809360,2640,2640,2640,2640,650
20241108,134300,4723093360,2640,2645,2645,2640,195
20241108,134200,4722578065,2650,2640,2650,2640,756
20241108,134100,4720580320,2640,2640,2640,2640,87
20241108,134000,4720350640,2645,2645,2645,2640,2698
20241108,133900,4713225260,2640,2645,2645,2640,3178
20241108,133800,4704831150,2645,2640,2645,2640,3844
20241108,133700,4694679930,2640,2640,2645,2640,9564
20241108,133600,4669426795,2645,2655,2655,2645,21494
20241108,133500,4612540545,2655,2660,2660,2655,3070
20241108,133400,4604389595,2660,2660,2660,2660,3105
20241108,133300,4596130295,2660,2660,2660,2660,10
20241108,133200,4596103695,2660,2660,2660,2660,818
20241108,133100,4593927815,2660,2665,2665,2655,42
20241108,133000,4593816210,2665,2680,2685,2655,1584
20241108,132900,4589572315,2675,2665,2675,2645,44097
20241108,132800,4472515040,2665,2665,2665,2665,250
20241108,132700,4471848790,2665,2660,2665,2660,738
20241108,132600,4469884520,2660,2665,2665,2660,3296
20241108,132500,4461111850,2665,2670,2670,2665,2963
20241108,132400,4453212915,2675,2665,2675,2665,1169
20241108,132300,4450092690,2670,2670,2670,2665,15777
20241108,132200,4408022890,2675,2675,2675,2675,968
20241108,132100,4405433490,2675,2680,2680,2675,647
20241108,132000,4403700640,2680,2675,2680,2675,581
20241108,131900,4402144950,2675,2680,2680,2675,1525
20241108,131800,4398063255,2675,2680,2680,2675,1494
20241108,131700,4394065735,2675,2675,2685,2675,584
20241108,131600,4392498695,2685,2685,2685,2675,609
20241108,131500,4390865145,2680,2680,2680,2680,41
20241108,131400,4390755265,2680,2675,2680,2675,1828
20241108,131300,4385863525,2680,2670,2680,2670,6619
20241108,131200,4368176890,2670,2670,2675,2670,1066
20241108,131100,4365330620,2670,2670,2675,2670,2689
20241108,131000,4358149595,2670,2670,2675,2670,1953
20241108,130900,4352935060,2675,2675,2675,2675,86
20241108,130800,4352705010,2675,2670,2675,2670,1825
20241108,130700,4347832250,2670,2670,2670,2670,1620
20241108,130600,4343506850,2670,2670,2670,2670,320
20241108,130500,4342652450,2670,2670,2670,2670,689
20241108,130400,4340812820,2675,2675,2675,2670,29483
20241108,130300,4262068880,2675,2675,2680,2675,4573
20241108,130200,4249833915,2675,2675,2675,2675,1
20241108,130100,4249831240,2675,2675,2675,2675,40
20241108,130000,4249724240,2675,2680,2680,2675,337
20241108,125900,4248821585,2685,2680,2685,2675,5880
20241108,125800,4233067765,2680,2680,2680,2675,54
20241108,125700,4232923095,2680,2675,2680,2675,843
20241108,125600,4230667525,2675,2675,2680,2675,1275
20241108,125500,4227256895,2675,2675,2675,2675,341
20241108,125400,4226344720,2675,2680,2680,2675,7307
20241108,125300,4206797740,2675,2680,2680,2675,2498
20241108,125200,4200115515,2680,2685,2685,2680,3298
20241108,125100,4191276860,2685,2685,2685,2685,23
20241108,125000,4191215105,2680,2685,2685,2680,1405
20241108,124900,4187447290,2685,2685,2685,2680,10956
20241108,124800,4158052455,2690,2690,2690,2690,51
20241108,124700,4157915265,2690,2690,2690,2690,212
20241108,124600,4157344985,2690,2690,2690,2690,1265
20241108,124500,4153942135,2695,2695,2695,2695,7
20241108,124400,4153923270,2695,2695,2695,2690,513
20241108,124300,4152543235,2695,2690,2695,2690,326
20241108,124200,4151666260,2695,2695,2695,2695,65
20241108,124100,4151491085,2695,2695,2695,2695,107
20241108,124000,4151202720,2690,2690,2690,2690,2966
20241108,123900,4143224180,2695,2695,2695,2695,10
20241108,123800,4143197230,2695,2695,2695,2695,186
20241108,123700,4142695960,2695,2690,2695,2690,802
20241108,123600,4140538555,2690,2695,2700,2690,1185
20241108,123500,4137344820,2695,2695,2695,2695,352
20241108,123400,4136396180,2690,2690,2690,2690,580
20241108,123300,4134835980,2690,2690,2690,2690,1475
20241108,123200,4130868230,2690,2690,2690,2690,0
20241108,123100,4130868230,2690,2690,2690,2690,1679
20241108,123000,4126351720,2690,2690,2690,2690,0
20241108,122900,4126351720,2690,2690,2695,2690,4912
20241108,122800,4113113985,2695,2695,2695,2695,115
20241108,122700,4112804060,2690,2690,2690,2690,3584
20241108,122600,4103163100,2685,2685,2690,2685,1512
20241108,122500,4099096370,2685,2685,2685,2685,1398
20241108,122400,4095342740,2685,2690,2690,2685,950
20241108,122300,4092791985,2690,2695,2695,2690,2883
20241108,122200,4085026515,2695,2695,2695,2690,66
20241108,122100,4084848890,2695,2690,2695,2685,434
20241108,122000,4083682580,2690,2690,2690,2685,2164
20241108,121900,4077866560,2690,2685,2690,2685,1286
20241108,121800,4074413605,2685,2685,2685,2685,288
20241108,121700,4073640325,2685,2685,2685,2685,16
20241108,121600,4073597365,2685,2685,2685,2685,38
20241108,121500,4073495335,2685,2690,2690,2685,154
20241108,121400,4073081095,2690,2685,2690,2685,218
20241108,121300,4072495290,2685,2685,2685,2685,2701
20241108,121200,4065243105,2690,2690,2690,2690,255
20241108,121100,4064557155,2690,2690,2690,2690,221
20241108,121000,4063962665,2690,2690,2690,2685,91
20241108,120900,4063718155,2685,2685,2690,2685,1122
20241108,120800,4060705580,2685,2695,2695,2685,7904
20241108,120700,4039483330,2685,2695,2695,2685,4313
20241108,120600,4027884590,2690,2695,2695,2690,3026
20241108,120500,4019739520,2695,2700,2700,2695,575
20241108,120400,4018187820,2700,2695,2700,2695,1139
20241108,120300,4015115175,2695,2695,2695,2695,129
20241108,120200,4014767520,2695,2695,2695,2695,476
20241108,120100,4013484700,2695,2695,2695,2690,2351
20241108,120000,4007149055,2695,2695,2695,2695,163
20241108,115900,4006709770,2700,2700,2700,2700,1350
20241108,115800,4003064770,2700,2690,2700,2690,253
20241108,115700,4002382620,2690,2685,2690,2685,844
20241108,115600,4000112520,2690,2690,2690,2685,384
20241108,115500,3999080780,2690,2690,2690,2690,415
20241108,115400,3997964430,2690,2690,2690,2690,1284
20241108,115300,3994510470,2690,2700,2700,2690,1614
20241108,115200,3990164580,2700,2695,2700,2690,3254
20241108,115100,3981400760,2695,2695,2695,2685,12070
20241108,115000,3948932250,2695,2690,2695,2690,1565
20241108,114900,3944715325,2690,2690,2690,2690,816
20241108,114800,3942520285,2700,2695,2700,2690,8351
20241108,114700,3920014030,2695,2700,2700,2695,2658
20241108,114600,3912840565,2700,2700,2700,2700,3510
20241108,114500,3903363565,2700,2700,2700,2695,2093
20241108,114400,3897722210,2695,2705,2705,2695,4170
20241108,114300,3886465535,2700,2710,2710,2700,3567
20241108,114200,3876828195,2710,2715,2715,2700,1327
20241108,114100,3873232270,2700,2715,2715,2700,16989
20241108,114000,3827252955,2715,2720,2720,2710,664
20241108,113900,3825450125,2720,2725,2725,2715,1800
20241108,113800,3820553180,2725,2710,2725,2710,4317
20241108,113700,3808821930,2705,2710,2715,2700,827
20241108,113600,3806580330,2710,2710,2715,2700,12130
20241108,113500,3773738140,2705,2715,2720,2705,1587
20241108,113400,3769430635,2715,2700,2720,2695,24325
20241108,113300,3703584295,2695,2695,2695,2690,1578
20241108,113200,3699332825,2690,2690,2690,2685,6798
20241108,113100,3681070535,2690,2690,2695,2690,1080
20241108,113000,3678165325,2690,2690,2690,2690,1154
20241108,112900,3675061065,2685,2685,2690,2685,1586
20241108,112800,3670799090,2680,2690,2690,2680,515
20241108,112700,3669418740,2680,2680,2680,2680,408
20241108,112600,3668325300,2680,2680,2680,2675,4016
20241108,112500,3657564470,2680,2680,2680,2680,300
20241108,112400,3656760470,2700,2685,2700,2675,3487
20241108,112300,3647394075,2685,2675,2690,2675,1588
20241108,112200,3643135765,2680,2675,2680,2670,743
20241108,112100,3641147485,2675,2675,2675,2675,2555
20241108,112000,3634312860,2670,2665,2670,2665,1857
20241108,111900,3629360360,2665,2670,2670,2655,3168
20241108,111800,3620930270,2670,2665,2670,2660,2477
20241108,111700,3614336310,2670,2670,2685,2670,2454
20241108,111600,3607773355,2670,2680,2680,2660,10954
20241108,111500,3578596705,2685,2710,2710,2680,5704
20241108,111400,3563231415,2705,2710,2710,2700,6510
20241108,111300,3545640555,2710,2710,2710,2695,11085
20241108,111200,3515723900,2710,2710,2720,2705,20938
20241108,111100,3458896130,2710,2690,2710,2685,9204
20241108,111000,3434051415,2695,2680,2695,2680,1672
20241108,110900,3429560620,2685,2680,2685,2680,2672
20241108,110800,3422395390,2670,2680,2685,2670,3985
20241108,110700,3411741455,2675,2685,2685,2675,743
20241108,110600,3409749725,2685,2680,2685,2675,1576
20241108,110500,3405526340,2680,2695,2695,2680,2069
20241108,110400,3399963620,2695,2700,2700,2670,10309
20241108,110300,3372328300,2700,2695,2705,2690,4201
20241108,110200,3361017770,2690,2690,2695,2680,385
20241108,110100,3359982090,2695,2695,2695,2680,1430
20241108,110000,3356139055,2695,2685,2700,2685,2131
20241108,105900,3350398955,2685,2675,2705,2675,6940
20241108,105800,3331736095,2675,2685,2690,2675,4333
20241108,105700,3320116105,2690,2700,2700,2680,5551
20241108,105600,3305179920,2700,2650,2720,2645,17906
20241108,105500,3257218045,2650,2640,2650,2640,3290
20241108,105400,3248508075,2635,2650,2655,2635,4161
20241108,105300,3237507190,2650,2650,2650,2645,4816
20241108,105200,3224744865,2650,2645,2650,2640,2883
20241108,105100,3217122195,2640,2655,2665,2640,14799
20241108,105000,3177967595,2655,2660,2665,2655,713
20241108,104900,3176071070,2660,2665,2665,2655,508
20241108,104800,3174721860,2665,2655,2665,2650,902
20241108,104700,3172327100,2665,2655,2675,2650,41292
20241108,104600,3062853515,2675,2665,2675,2655,12847
20241108,104500,3028691070,2665,2670,2670,2660,12011
20241108,104400,2996685015,2670,2680,2680,2670,16842
20241108,104300,2951657700,2680,2685,2685,2680,2010
20241108,104200,2946267260,2690,2685,2690,2685,604
20241108,104100,2944645470,2685,2690,2690,2685,679
20241108,104000,2942821140,2690,2685,2690,2685,164
20241108,103900,2942380765,2680,2680,2685,2680,1460
20241108,103800,2938467770,2690,2695,2695,2690,244
20241108,103700,2937811405,2680,2690,2695,2680,11585
20241108,103600,2906739155,2690,2695,2695,2690,3544
20241108,103500,2897203195,2700,2700,2700,2695,3968
20241108,103400,2886501055,2700,2710,2710,2700,9282
20241108,103300,2861425965,2710,2715,2715,2710,365
20241108,103200,2860436115,2715,2715,2715,2705,1720
20241108,103100,2855778375,2715,2720,2725,2705,10657
20241108,103000,2826909245,2715,2735,2735,2715,9340
20241108,102900,2801500690,2730,2735,2735,2730,107
20241108,102800,2801208080,2735,2730,2735,2730,8
20241108,102700,2801186205,2740,2740,2745,2720,9670
20241108,102600,2774776685,2740,2735,2745,2725,6958
20241108,102500,2755778430,2735,2745,2750,2730,13514
20241108,102400,2718686100,2745,2735,2745,2730,6377
20241108,102300,2701236620,2730,2730,2730,2720,7450
20241108,102200,2680926440,2755,2760,2765,2730,9084
20241108,102100,2655879450,2765,2765,2770,2755,37221
20241108,102000,2553097450,2760,2715,2765,2715,53243
20241108,101900,2407237730,2715,2710,2720,2705,5841
20241108,101800,2391423350,2710,2710,2710,2705,3931
20241108,101700,2380773840,2720,2720,2720,2715,2531
20241108,101600,2373899520,2720,2725,2725,2715,4115
20241108,101500,2362715000,2725,2730,2730,2720,6793
20241108,101400,2344193210,2730,2720,2730,2715,4246
20241108,101300,2332630095,2715,2730,2730,2715,14099
20241108,101200,2294277210,2730,2730,2730,2725,6646
20241108,101100,2276165285,2730,2725,2730,2720,11211
20241108,101000,2245611580,2725,2730,2730,2720,20234
20241108,100900,2190433270,2730,2725,2730,2720,7004
20241108,100800,2171347915,2725,2700,2725,2700,45358
20241108,100700,2048159420,2695,2695,2695,2690,2002
20241108,100600,2042766085,2695,2695,2695,2695,909
20241108,100500,2040316330,2695,2695,2700,2690,2953
20241108,100400,2032358895,2695,2695,2700,2690,2617
20241108,100300,2025307070,2690,2710,2710,2690,10498
20241108,100200,1996987705,2710,2710,2710,2705,1711
20241108,100100,1992358905,2705,2710,2710,2705,4942
20241108,100000,1978971170,2710,2700,2710,2700,84
20241108,095900,1978744030,2710,2710,2710,2705,3305
20241108,095800,1969802640,2705,2715,2715,2705,12195
20241108,095700,1936785845,2710,2715,2715,2705,3979
20241108,095600,1925999760,2715,2710,2715,2710,4683
20241108,095500,1913296920,2715,2715,2715,2710,4172
20241108,095400,1901971520,2715,2715,2715,2710,13401
20241108,095300,1865604235,2715,2715,2715,2710,3910
20241108,095200,1855007720,2715,2710,2715,2710,6291
20241108,095100,1837956785,2705,2700,2710,2695,4760
20241108,095000,1825092210,2700,2700,2705,2695,10192
20241108,094900,1797539225,2700,2695,2700,2695,10388
20241108,094800,1769502500,2695,2695,2695,2690,8597
20241108,094700,1746334190,2695,2690,2695,2685,1437
20241108,094600,1742465835,2695,2685,2695,2685,3790
20241108,094500,1732267910,2690,2690,2690,2680,1025
20241108,094400,1729510775,2690,2690,2690,2680,2400
20241108,094300,1723069690,2695,2685,2695,2680,3655
20241108,094200,1713243640,2685,2670,2685,2670,2832
20241108,094100,1705658120,2675,2665,2675,2665,7167
20241108,094000,1686536525,2665,2670,2670,2665,2541
20241108,093900,1679758755,2675,2665,2675,2655,11112
20241108,093800,1650206425,2665,2675,2675,2665,23587
20241108,093700,1587203990,2675,2685,2690,2675,11085
20241108,093600,1557459270,2690,2700,2700,2685,2373
20241108,093500,1551085865,2700,2685,2700,2685,14649
20241108,093400,1511744295,2690,2695,2695,2685,3488
20241108,093300,1502359130,2700,2695,2700,2695,1345
20241108,093200,1498732675,2700,2690,2700,2690,5979
20241108,093100,1482635705,2695,2695,2700,2695,4586
20241108,093000,1470276190,2695,2700,2705,2685,4226
20241108,092900,1458886235,2700,2705,2705,2700,2322
20241108,092800,1452607580,2705,2680,2705,2680,3444
20241108,092700,1443314745,2680,2695,2700,2680,5701
20241108,092600,1428017195,2695,2705,2720,2695,19527
20241108,092500,1375129055,2710,2690,2710,2690,17004
20241108,092400,1329163920,2690,2660,2690,2660,12104
20241108,092300,1296828925,2660,2665,2665,2660,572
20241108,092200,1295304690,2665,2665,2670,2655,9955
20241108,092100,1268786200,2665,2655,2665,2655,1869
20241108,092000,1263818655,2655,2650,2655,2645,15493
20241108,091900,1222770400,2645,2630,2655,2630,3964
20241108,091800,1212274060,2650,2625,2650,2615,35896
20241108,091700,1117923840,2625,2625,2630,2620,10742
20241108,091600,1089775175,2620,2635,2640,2620,23019
20241108,091500,1029361365,2640,2655,2660,2630,55959
20241108,091400,881296900,2655,2660,2665,2655,9011
20241108,091300,857371155,2660,2665,2670,2655,12872
20241108,091200,823134040,2660,2680,2680,2660,8410
20241108,091100,800710235,2685,2680,2690,2665,8810
20241108,091000,777146635,2680,2685,2690,2665,31610
20241108,090900,692295335,2690,2710,2715,2690,41338
20241108,090800,580632465,2720,2705,2720,2700,19192
20241108,090700,528625945,2705,2690,2705,2680,17731
20241108,090600,480800700,2700,2670,2700,2670,9831
20241108,090500,454400610,2670,2655,2685,2650,14606
20241108,090400,415519075,2650,2660,2670,2650,21746
20241108,090300,357761920,2670,2660,2680,2655,10924
20241108,090200,328702795,2670,2655,2680,2650,34795
20241108,090100,236230775,2655,2665,2690,2655,23254
20241108,090000,174275545,2670,2700,2700,2660,64557