stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,192900,229232320,10560,10560,10560,10560,480
20241107,192800,229232320,10560,10560,10560,10560,0
20241107,192700,229232320,10560,10560,10560,10560,0
20241107,192600,229232320,10560,10560,10560,10560,0
20241107,192500,229232320,10560,10560,10560,10560,0
20241107,192400,229232320,10560,10560,10560,10560,0
20241107,192300,229232320,10560,10560,10560,10560,0
20241107,192200,229232320,10560,10560,10560,10560,0
20241107,192100,229232320,10560,10560,10560,10560,0
20241107,192000,229232320,10560,10560,10560,10560,0
20241107,191900,229232320,10560,10560,10560,10560,0
20241107,191800,229232320,10560,10560,10560,10560,0
20241107,191700,229232320,10560,10560,10560,10560,0
20241107,191600,229232320,10560,10560,10560,10560,0
20241107,191500,229232320,10560,10560,10560,10560,0
20241107,191400,229232320,10560,10560,10560,10560,0
20241107,191300,229232320,10560,10560,10560,10560,0
20241107,191200,229232320,10560,10560,10560,10560,0
20241107,191100,229232320,10560,10560,10560,10560,0
20241107,191000,229232320,10560,10560,10560,10560,0
20241107,190900,229232320,10560,10560,10560,10560,0
20241107,190800,229232320,10560,10560,10560,10560,0
20241107,190700,229232320,10560,10560,10560,10560,0
20241107,190600,229232320,10560,10560,10560,10560,0
20241107,190500,229232320,10560,10560,10560,10560,0
20241107,190400,229232320,10560,10560,10560,10560,0
20241107,190300,229232320,10560,10560,10560,10560,0
20241107,190200,229232320,10560,10560,10560,10560,0
20241107,190100,229232320,10560,10560,10560,10560,0
20241107,190000,229232320,10560,10560,10560,10560,0
20241107,185900,229232320,10560,10560,10560,10560,480
20241107,185800,229232320,10560,10560,10560,10560,0
20241107,185700,229232320,10560,10560,10560,10560,0
20241107,185600,229232320,10560,10560,10560,10560,0
20241107,185500,229232320,10560,10560,10560,10560,0
20241107,185400,229232320,10560,10560,10560,10560,0
20241107,185300,229232320,10560,10560,10560,10560,0
20241107,185200,229232320,10560,10560,10560,10560,0
20241107,185100,229232320,10560,10560,10560,10560,0
20241107,185000,229232320,10560,10560,10560,10560,0
20241107,184900,229232320,10560,10560,10560,10560,0
20241107,184800,229232320,10560,10560,10560,10560,0
20241107,184700,229232320,10560,10560,10560,10560,0
20241107,184600,229232320,10560,10560,10560,10560,0
20241107,184500,229232320,10560,10560,10560,10560,0
20241107,184400,229232320,10560,10560,10560,10560,0
20241107,184300,229232320,10560,10560,10560,10560,0
20241107,184200,229232320,10560,10560,10560,10560,0
20241107,184100,229232320,10560,10560,10560,10560,0
20241107,184000,229232320,10560,10560,10560,10560,0
20241107,183900,229232320,10560,10560,10560,10560,0
20241107,183800,229232320,10560,10560,10560,10560,0
20241107,183700,229232320,10560,10560,10560,10560,0
20241107,183600,229232320,10560,10560,10560,10560,0
20241107,183500,229232320,10560,10560,10560,10560,0
20241107,183400,229232320,10560,10560,10560,10560,0
20241107,183300,229232320,10560,10560,10560,10560,0
20241107,183200,229232320,10560,10560,10560,10560,0
20241107,183100,229232320,10560,10560,10560,10560,0
20241107,183000,229232320,10560,10560,10560,10560,0
20241107,182900,229232320,10560,10560,10560,10560,480
20241107,182800,229232320,10560,10560,10560,10560,0
20241107,182700,229232320,10560,10560,10560,10560,0
20241107,182600,229232320,10560,10560,10560,10560,0
20241107,182500,229232320,10560,10560,10560,10560,0
20241107,182400,229232320,10560,10560,10560,10560,0
20241107,182300,229232320,10560,10560,10560,10560,0
20241107,182200,229232320,10560,10560,10560,10560,0
20241107,182100,229232320,10560,10560,10560,10560,0
20241107,182000,229232320,10560,10560,10560,10560,0
20241107,181900,229232320,10560,10560,10560,10560,0
20241107,181800,229232320,10560,10560,10560,10560,0
20241107,181700,229232320,10560,10560,10560,10560,0
20241107,181600,229232320,10560,10560,10560,10560,0
20241107,181500,229232320,10560,10560,10560,10560,0
20241107,181400,229232320,10560,10560,10560,10560,0
20241107,181300,229232320,10560,10560,10560,10560,0
20241107,181200,229232320,10560,10560,10560,10560,0
20241107,181100,229232320,10560,10560,10560,10560,0
20241107,181000,229232320,10560,10560,10560,10560,0
20241107,180900,229232320,10560,10560,10560,10560,0
20241107,180800,229232320,10560,10560,10560,10560,0
20241107,180700,229232320,10560,10560,10560,10560,0
20241107,180600,229232320,10560,10560,10560,10560,0
20241107,180500,229232320,10560,10560,10560,10560,0
20241107,180400,229232320,10560,10560,10560,10560,0
20241107,180300,229232320,10560,10560,10560,10560,0
20241107,180200,229232320,10560,10560,10560,10560,0
20241107,180100,229232320,10560,10560,10560,10560,0
20241107,180000,229232320,10560,10560,10560,10560,0
20241107,175900,229232320,10560,10560,10560,10560,480
20241107,175800,229232320,10560,10560,10560,10560,0
20241107,175700,229232320,10560,10560,10560,10560,0
20241107,175600,229232320,10560,10560,10560,10560,0
20241107,175500,229232320,10560,10560,10560,10560,0
20241107,175400,229232320,10560,10560,10560,10560,0
20241107,175300,229232320,10560,10560,10560,10560,0
20241107,175200,229232320,10560,10560,10560,10560,0
20241107,175100,229232320,10560,10560,10560,10560,0
20241107,175000,229232320,10560,10560,10560,10560,0
20241107,174900,229232320,10560,10560,10560,10560,0
20241107,174800,229232320,10560,10560,10560,10560,0
20241107,174700,229232320,10560,10560,10560,10560,0
20241107,174600,229232320,10560,10560,10560,10560,0
20241107,174500,229232320,10560,10560,10560,10560,0
20241107,174400,229232320,10560,10560,10560,10560,0
20241107,174300,229232320,10560,10560,10560,10560,0
20241107,174200,229232320,10560,10560,10560,10560,0
20241107,174100,229232320,10560,10560,10560,10560,0
20241107,174000,229232320,10560,10560,10560,10560,0
20241107,173900,229232320,10560,10560,10560,10560,0
20241107,173800,229232320,10560,10560,10560,10560,0
20241107,173700,229232320,10560,10560,10560,10560,0
20241107,173600,229232320,10560,10560,10560,10560,0
20241107,173500,229232320,10560,10560,10560,10560,0
20241107,173400,229232320,10560,10560,10560,10560,0
20241107,173300,229232320,10560,10560,10560,10560,0
20241107,173200,229232320,10560,10560,10560,10560,0
20241107,173100,229232320,10560,10560,10560,10560,0
20241107,173000,229232320,10560,10560,10560,10560,0
20241107,172900,229232320,10560,10560,10560,10560,480
20241107,172800,229232320,10560,10560,10560,10560,0
20241107,172700,229232320,10560,10560,10560,10560,0
20241107,172600,229232320,10560,10560,10560,10560,0
20241107,172500,229232320,10560,10560,10560,10560,0
20241107,172400,229232320,10560,10560,10560,10560,0
20241107,172300,229232320,10560,10560,10560,10560,0
20241107,172200,229232320,10560,10560,10560,10560,0
20241107,172100,229232320,10560,10560,10560,10560,0
20241107,172000,229232320,10560,10560,10560,10560,0
20241107,171900,229232320,10560,10560,10560,10560,0
20241107,171800,229232320,10560,10560,10560,10560,0
20241107,171700,229232320,10560,10560,10560,10560,0
20241107,171600,229232320,10560,10560,10560,10560,0
20241107,171500,229232320,10560,10560,10560,10560,0
20241107,171400,229232320,10560,10560,10560,10560,0
20241107,171300,229232320,10560,10560,10560,10560,0
20241107,171200,229232320,10560,10560,10560,10560,0
20241107,171100,229232320,10560,10560,10560,10560,0
20241107,171000,229232320,10560,10560,10560,10560,0
20241107,170900,229232320,10560,10560,10560,10560,0
20241107,170800,229232320,10560,10560,10560,10560,0
20241107,170700,229232320,10560,10560,10560,10560,0
20241107,170600,229232320,10560,10560,10560,10560,0
20241107,170500,229232320,10560,10560,10560,10560,0
20241107,170400,229232320,10560,10560,10560,10560,0
20241107,170300,229232320,10560,10560,10560,10560,0
20241107,170200,229232320,10560,10560,10560,10560,0
20241107,170100,229232320,10560,10560,10560,10560,0
20241107,170000,229232320,10560,10560,10560,10560,0
20241107,165900,229232320,10560,10560,10560,10560,480
20241107,165800,229232320,10560,10560,10560,10560,0
20241107,165700,229232320,10560,10560,10560,10560,0
20241107,165600,229232320,10560,10560,10560,10560,0
20241107,165500,229232320,10560,10560,10560,10560,0
20241107,165400,229232320,10560,10560,10560,10560,0
20241107,165300,229232320,10560,10560,10560,10560,0
20241107,165200,229232320,10560,10560,10560,10560,0
20241107,165100,229232320,10560,10560,10560,10560,0
20241107,165000,229232320,10560,10560,10560,10560,0
20241107,164900,229232320,10560,10560,10560,10560,0
20241107,164800,229232320,10560,10560,10560,10560,0
20241107,164700,229232320,10560,10560,10560,10560,0
20241107,164600,229232320,10560,10560,10560,10560,0
20241107,164500,229232320,10560,10560,10560,10560,0
20241107,164400,229232320,10560,10560,10560,10560,0
20241107,164300,229232320,10560,10560,10560,10560,0
20241107,164200,229232320,10560,10560,10560,10560,0
20241107,164100,229232320,10560,10560,10560,10560,0
20241107,164000,229232320,10560,10560,10560,10560,0
20241107,163900,229232320,10560,10560,10560,10560,0
20241107,163800,229232320,10560,10560,10560,10560,0
20241107,163700,229232320,10560,10560,10560,10560,0
20241107,163600,229232320,10560,10560,10560,10560,0
20241107,163500,229232320,10560,10560,10560,10560,0
20241107,163400,229232320,10560,10560,10560,10560,0
20241107,163300,229232320,10560,10560,10560,10560,0
20241107,163200,229232320,10560,10560,10560,10560,0
20241107,163100,229232320,10560,10560,10560,10560,0
20241107,163000,229232320,10560,10560,10560,10560,0
20241107,162900,229232320,10560,10560,10560,10560,480
20241107,162800,229232320,10560,10560,10560,10560,0
20241107,162700,229232320,10560,10560,10560,10560,0
20241107,162600,229232320,10560,10560,10560,10560,0
20241107,162500,229232320,10560,10560,10560,10560,0
20241107,162400,229232320,10560,10560,10560,10560,0
20241107,162300,229232320,10560,10560,10560,10560,0
20241107,162200,229232320,10560,10560,10560,10560,0
20241107,162100,229232320,10560,10560,10560,10560,0
20241107,162000,229232320,10560,10560,10560,10560,0
20241107,161900,229232320,10560,10560,10560,10560,0
20241107,161800,229232320,10560,10560,10560,10560,0
20241107,161700,229232320,10560,10560,10560,10560,0
20241107,161600,229232320,10560,10560,10560,10560,0
20241107,161500,229232320,10560,10560,10560,10560,0
20241107,161400,229232320,10560,10560,10560,10560,0
20241107,161300,229232320,10560,10560,10560,10560,0
20241107,161200,229232320,10560,10560,10560,10560,0
20241107,161100,229232320,10560,10560,10560,10560,0
20241107,161000,229232320,10560,10560,10560,10560,0
20241107,160900,229232320,10560,10560,10560,10560,0
20241107,160800,229232320,10560,10560,10560,10560,0
20241107,160700,229232320,10560,10560,10560,10560,0
20241107,160600,229232320,10560,10560,10560,10560,0
20241107,160500,229232320,10560,10560,10560,10560,0
20241107,160400,229232320,10560,10560,10560,10560,0
20241107,160300,229232320,10560,10560,10560,10560,0
20241107,160200,229232320,10560,10560,10560,10560,0
20241107,160100,229232320,10560,10560,10560,10560,0
20241107,160000,229232320,10560,10560,10560,10560,0
20241107,155900,229232320,10560,10560,10560,10560,480
20241107,155800,229232320,10560,10560,10560,10560,0
20241107,155700,229232320,10560,10560,10560,10560,0
20241107,155600,229232320,10560,10560,10560,10560,0
20241107,155500,229232320,10560,10560,10560,10560,0
20241107,155400,229232320,10560,10560,10560,10560,0
20241107,155300,229232320,10560,10560,10560,10560,0
20241107,155200,229232320,10560,10560,10560,10560,0
20241107,155100,229232320,10560,10560,10560,10560,0
20241107,155000,229232320,10560,10560,10560,10560,0
20241107,154900,229232320,10560,10560,10560,10560,0
20241107,154800,229232320,10560,10560,10560,10560,0
20241107,154700,229232320,10560,10560,10560,10560,0
20241107,154600,229232320,10560,10560,10560,10560,0
20241107,154500,229232320,10560,10560,10560,10560,0
20241107,154400,229232320,10560,10560,10560,10560,0
20241107,154300,229232320,10560,10560,10560,10560,0
20241107,154200,229232320,10560,10560,10560,10560,0
20241107,154100,229232320,10560,10560,10560,10560,0
20241107,154000,229232320,10560,10560,10560,10560,0
20241107,153900,229232320,10560,10560,10560,10560,0
20241107,153800,229232320,10560,10560,10560,10560,0
20241107,153700,229232320,10560,10560,10560,10560,0
20241107,153600,229232320,10560,10560,10560,10560,0
20241107,153500,229232320,10560,10560,10560,10560,0
20241107,153400,229232320,10560,10560,10560,10560,0
20241107,153300,229232320,10560,10560,10560,10560,0
20241107,153200,229232320,10560,10560,10560,10560,0
20241107,153100,229232320,10560,10560,10560,10560,0
20241107,153000,229232320,10560,10560,10560,10560,480
20241107,152900,224163520,10560,10560,10560,10560,0
20241107,152800,224163520,10560,10560,10560,10560,0
20241107,152700,224163520,10560,10560,10560,10560,0
20241107,152600,224163520,10560,10560,10560,10560,0
20241107,152500,224163520,10560,10560,10560,10560,0
20241107,152400,224163520,10560,10560,10560,10560,0
20241107,152300,224163520,10560,10560,10560,10560,0
20241107,152200,224163520,10560,10560,10560,10560,0
20241107,152100,224163520,10560,10560,10560,10560,0
20241107,152000,224163520,10560,10560,10560,10560,0
20241107,151900,224163520,10560,10570,10570,10560,14
20241107,151800,224015560,10560,10610,10610,10560,23
20241107,151700,223772520,10570,10570,10570,10570,2
20241107,151600,223751380,10560,10580,10620,10560,261
20241107,151500,220992590,10610,10610,10610,10610,0
20241107,151400,220992590,10610,10610,10610,10610,190
20241107,151300,218976690,10610,10610,10610,10610,0
20241107,151200,218976690,10610,10610,10610,10610,0
20241107,151100,218976690,10610,10610,10610,10610,0
20241107,151000,218976690,10610,10610,10610,10610,0
20241107,150900,218976690,10610,10610,10610,10610,0
20241107,150800,218976690,10610,10610,10610,10610,0
20241107,150700,218976690,10610,10610,10610,10610,0
20241107,150600,218976690,10610,10610,10610,10610,0
20241107,150500,218976690,10610,10610,10610,10610,0
20241107,150400,218976690,10610,10580,10610,10580,51
20241107,150300,218437080,10570,10570,10570,10570,5
20241107,150200,218384230,10560,10560,10560,10560,0
20241107,150100,218384230,10560,10560,10560,10560,0
20241107,150000,218384230,10560,10560,10560,10560,0
20241107,145900,218384230,10560,10560,10560,10560,0
20241107,145800,218384230,10560,10560,10560,10560,0
20241107,145700,218384230,10560,10560,10560,10560,0
20241107,145600,218384230,10560,10560,10560,10560,0
20241107,145500,218384230,10560,10570,10570,10560,50
20241107,145400,217855970,10580,10580,10580,10580,10
20241107,145300,217750170,10580,10580,10580,10580,1
20241107,145200,217739590,10570,10580,10580,10570,61
20241107,145100,217094640,10590,10590,10590,10590,0
20241107,145000,217094640,10590,10590,10590,10590,0
20241107,144900,217094640,10590,10590,10590,10590,0
20241107,144800,217094640,10590,10590,10590,10590,13
20241107,144700,216956970,10590,10590,10590,10590,2287
20241107,144600,192737640,10590,10590,10590,10590,0
20241107,144500,192737640,10590,10590,10590,10590,0
20241107,144400,192737640,10590,10590,10590,10590,0
20241107,144300,192737640,10590,10590,10590,10590,0
20241107,144200,192737640,10590,10590,10590,10590,0
20241107,144100,192737640,10590,10590,10590,10590,0
20241107,144000,192737640,10590,10590,10590,10590,0
20241107,143900,192737640,10590,10590,10590,10590,0
20241107,143800,192737640,10590,10590,10590,10590,0
20241107,143700,192737640,10590,10590,10590,10590,0
20241107,143600,192737640,10590,10590,10590,10590,0
20241107,143500,192737640,10590,10590,10590,10590,0
20241107,143400,192737640,10590,10590,10590,10590,145
20241107,143300,191202090,10590,10590,10590,10590,0
20241107,143200,191202090,10590,10590,10590,10590,10
20241107,143100,191096190,10620,10620,10620,10620,0
20241107,143000,191096190,10620,10620,10620,10620,0
20241107,142900,191096190,10620,10620,10620,10620,0
20241107,142800,191096190,10620,10620,10620,10620,0
20241107,142700,191096190,10620,10620,10620,10620,0
20241107,142600,191096190,10620,10620,10620,10620,0
20241107,142500,191096190,10620,10620,10620,10620,0
20241107,142400,191096190,10620,10620,10620,10620,0
20241107,142300,191096190,10620,10620,10620,10620,0
20241107,142200,191096190,10620,10620,10620,10620,0
20241107,142100,191096190,10620,10620,10620,10620,13
20241107,142000,190958130,10660,10660,10660,10660,0
20241107,141900,190958130,10660,10660,10660,10660,0
20241107,141800,190958130,10660,10660,10660,10660,0
20241107,141700,190958130,10660,10660,10660,10660,0
20241107,141600,190958130,10660,10660,10660,10660,0
20241107,141500,190958130,10660,10650,10660,10650,58
20241107,141400,190339970,10690,10690,10690,10690,0
20241107,141300,190339970,10690,10690,10690,10690,0
20241107,141200,190339970,10690,10690,10690,10690,0
20241107,141100,190339970,10690,10690,10690,10690,0
20241107,141000,190339970,10690,10690,10690,10690,0
20241107,140900,190339970,10690,10690,10690,10690,0
20241107,140800,190339970,10690,10690,10690,10690,0
20241107,140700,190339970,10690,10690,10690,10690,0
20241107,140600,190339970,10690,10690,10690,10690,0
20241107,140500,190339970,10690,10690,10690,10690,0
20241107,140400,190339970,10690,10690,10690,10690,0
20241107,140300,190339970,10690,10690,10690,10690,0
20241107,140200,190339970,10690,10690,10690,10690,0
20241107,140100,190339970,10690,10690,10690,10690,0
20241107,140000,190339970,10690,10690,10690,10690,0
20241107,135900,190339970,10690,10690,10690,10690,0
20241107,135800,190339970,10690,10690,10690,10690,0
20241107,135700,190339970,10690,10690,10690,10690,0
20241107,135600,190339970,10690,10690,10690,10690,0
20241107,135500,190339970,10690,10690,10690,10690,0
20241107,135400,190339970,10690,10690,10690,10690,0
20241107,135300,190339970,10690,10690,10690,10690,0
20241107,135200,190339970,10690,10690,10690,10690,0
20241107,135100,190339970,10690,10690,10690,10690,0
20241107,135000,190339970,10690,10640,10690,10640,594
20241107,134900,184016920,10630,10570,10630,10570,165
20241107,134800,182265210,10550,10550,10550,10550,194
20241107,134700,180218510,10550,10550,10550,10550,0
20241107,134600,180218510,10550,10550,10550,10550,0
20241107,134500,180218510,10550,10550,10550,10550,0
20241107,134400,180218510,10550,10550,10550,10550,0
20241107,134300,180218510,10550,10550,10550,10550,0
20241107,134200,180218510,10550,10550,10550,10550,0
20241107,134100,180218510,10550,10550,10550,10550,0
20241107,134000,180218510,10550,10550,10550,10550,0
20241107,133900,180218510,10550,10550,10550,10550,0
20241107,133800,180218510,10550,10550,10550,10550,0
20241107,133700,180218510,10550,10550,10550,10550,122
20241107,133600,178931410,10530,10530,10530,10530,15
20241107,133500,178773460,10600,10550,10600,10550,300
20241107,133400,175594910,10600,10600,10600,10600,0
20241107,133300,175594910,10600,10600,10600,10600,0
20241107,133200,175594910,10600,10600,10600,10600,0
20241107,133100,175594910,10600,10600,10600,10600,0
20241107,133000,175594910,10600,10600,10600,10600,0
20241107,132900,175594910,10600,10600,10600,10600,0
20241107,132800,175594910,10600,10600,10600,10600,0
20241107,132700,175594910,10600,10560,10600,10560,166
20241107,132600,173836370,10560,10560,10560,10560,0
20241107,132500,173836370,10560,10560,10560,10560,0
20241107,132400,173836370,10560,10560,10560,10560,0
20241107,132300,173836370,10560,10560,10560,10560,0
20241107,132200,173836370,10560,10560,10560,10560,0
20241107,132100,173836370,10560,10560,10560,10560,190
20241107,132000,171829970,10510,10510,10510,10510,0
20241107,131900,171829970,10510,10510,10510,10510,10
20241107,131800,171724870,10510,10510,10510,10510,0
20241107,131700,171724870,10510,10510,10510,10510,0
20241107,131600,171724870,10510,10510,10510,10510,0
20241107,131500,171724870,10510,10510,10510,10510,48
20241107,131400,171220390,10560,10560,10560,10560,0
20241107,131300,171220390,10560,10560,10560,10560,0
20241107,131200,171220390,10560,10560,10560,10560,36
20241107,131100,170840230,10510,10550,10550,10510,120
20241107,131000,169578170,10550,10550,10550,10550,0
20241107,130900,169578170,10550,10550,10550,10550,0
20241107,130800,169578170,10550,10560,10560,10550,319
20241107,130700,166210360,10560,10560,10560,10560,0
20241107,130600,166210360,10560,10560,10560,10560,5
20241107,130500,166157560,10590,10590,10590,10590,0
20241107,130400,166157560,10590,10590,10590,10590,0
20241107,130300,166157560,10590,10590,10590,10590,0
20241107,130200,166157560,10590,10590,10590,10590,0
20241107,130100,166157560,10590,10590,10590,10590,0
20241107,130000,166157560,10590,10590,10590,10590,0
20241107,125900,166157560,10590,10590,10590,10590,0
20241107,125800,166157560,10590,10590,10590,10590,0
20241107,125700,166157560,10590,10590,10590,10590,0
20241107,125600,166157560,10590,10590,10590,10590,0
20241107,125500,166157560,10590,10590,10590,10590,0
20241107,125400,166157560,10590,10590,10590,10590,0
20241107,125300,166157560,10590,10590,10590,10590,10
20241107,125200,166051660,10590,10590,10590,10590,0
20241107,125100,166051660,10590,10590,10590,10590,0
20241107,125000,166051660,10590,10560,10590,10560,313
20241107,124900,162741170,10550,10550,10550,10550,0
20241107,124800,162741170,10550,10550,10550,10550,0
20241107,124700,162741170,10550,10550,10550,10550,0
20241107,124600,162741170,10550,10550,10550,10550,0
20241107,124500,162741170,10550,10550,10550,10550,0
20241107,124400,162741170,10550,10550,10550,10550,0
20241107,124300,162741170,10550,10550,10550,10550,0
20241107,124200,162741170,10550,10550,10550,10550,0
20241107,124100,162741170,10550,10550,10550,10550,0
20241107,124000,162741170,10550,10550,10550,10550,0
20241107,123900,162741170,10550,10550,10550,10550,0
20241107,123800,162741170,10550,10550,10550,10550,0
20241107,123700,162741170,10550,10550,10550,10550,0
20241107,123600,162741170,10550,10550,10550,10550,0
20241107,123500,162741170,10550,10550,10550,10550,0
20241107,123400,162741170,10550,10550,10550,10550,0
20241107,123300,162741170,10550,10550,10550,10550,0
20241107,123200,162741170,10550,10550,10550,10550,0
20241107,123100,162741170,10550,10550,10550,10550,0
20241107,123000,162741170,10550,10550,10550,10550,0
20241107,122900,162741170,10550,10550,10550,10550,0
20241107,122800,162741170,10550,10550,10550,10550,0
20241107,122700,162741170,10550,10550,10550,10550,0
20241107,122600,162741170,10550,10550,10550,10550,0
20241107,122500,162741170,10550,10550,10550,10550,0
20241107,122400,162741170,10550,10550,10550,10550,0
20241107,122300,162741170,10550,10550,10550,10550,1
20241107,122200,162730620,10550,10550,10550,10550,0
20241107,122100,162730620,10550,10550,10550,10550,0
20241107,122000,162730620,10550,10550,10550,10550,0
20241107,121900,162730620,10550,10550,10550,10550,0
20241107,121800,162730620,10550,10550,10550,10550,0
20241107,121700,162730620,10550,10550,10550,10550,0
20241107,121600,162730620,10550,10540,10550,10540,150
20241107,121500,161148140,10520,10520,10520,10520,0
20241107,121400,161148140,10520,10520,10520,10520,0
20241107,121300,161148140,10520,10520,10520,10520,0
20241107,121200,161148140,10520,10520,10520,10520,27
20241107,121100,160864100,10540,10540,10540,10540,0
20241107,121000,160864100,10540,10540,10540,10540,0
20241107,120900,160864100,10540,10540,10540,10540,0
20241107,120800,160864100,10540,10540,10540,10540,0
20241107,120700,160864100,10540,10540,10540,10540,0
20241107,120600,160864100,10540,10540,10540,10540,0
20241107,120500,160864100,10540,10540,10540,10540,0
20241107,120400,160864100,10540,10540,10540,10540,0
20241107,120300,160864100,10540,10540,10540,10540,0
20241107,120200,160864100,10540,10540,10540,10540,0
20241107,120100,160864100,10540,10540,10540,10540,0
20241107,120000,160864100,10540,10540,10540,10540,3
20241107,115900,160832480,10540,10540,10540,10540,0
20241107,115800,160832480,10540,10530,10540,10530,300
20241107,115700,157670530,10540,10540,10540,10540,0
20241107,115600,157670530,10540,10540,10540,10540,0
20241107,115500,157670530,10540,10540,10540,10540,0
20241107,115400,157670530,10540,10540,10540,10540,0
20241107,115300,157670530,10540,10540,10540,10540,0
20241107,115200,157670530,10540,10540,10540,10540,0
20241107,115100,157670530,10540,10540,10540,10540,0
20241107,115000,157670530,10540,10540,10540,10540,0
20241107,114900,157670530,10540,10540,10540,10540,0
20241107,114800,157670530,10540,10540,10540,10540,0
20241107,114700,157670530,10540,10540,10540,10540,0
20241107,114600,157670530,10540,10540,10540,10540,0
20241107,114500,157670530,10540,10540,10540,10540,0
20241107,114400,157670530,10540,10540,10540,10540,31
20241107,114300,157343790,10520,10520,10520,10520,0
20241107,114200,157343790,10520,10520,10520,10520,0
20241107,114100,157343790,10520,10510,10520,10510,5
20241107,114000,157291200,10510,10510,10510,10510,0
20241107,113900,157291200,10510,10510,10510,10510,0
20241107,113800,157291200,10510,10510,10510,10510,1
20241107,113700,157280690,10510,10510,10510,10510,0
20241107,113600,157280690,10510,10510,10510,10510,0
20241107,113500,157280690,10510,10510,10510,10510,0
20241107,113400,157280690,10510,10510,10510,10510,7
20241107,113300,157207120,10540,10540,10540,10540,0
20241107,113200,157207120,10540,10540,10540,10540,0
20241107,113100,157207120,10540,10540,10540,10540,0
20241107,113000,157207120,10540,10540,10540,10540,20
20241107,112900,156996320,10500,10500,10500,10500,0
20241107,112800,156996320,10500,10500,10500,10500,0
20241107,112700,156996320,10500,10500,10500,10500,0
20241107,112600,156996320,10500,10500,10500,10500,30
20241107,112500,156681320,10470,10470,10470,10470,0
20241107,112400,156681320,10470,10470,10470,10470,0
20241107,112300,156681320,10470,10470,10470,10470,0
20241107,112200,156681320,10470,10470,10470,10470,0
20241107,112100,156681320,10470,10470,10470,10470,0
20241107,112000,156681320,10470,10470,10470,10470,0
20241107,111900,156681320,10470,10470,10470,10470,0
20241107,111800,156681320,10470,10470,10470,10470,0
20241107,111700,156681320,10470,10500,10500,10470,690
20241107,111600,149445860,10500,10500,10500,10500,0
20241107,111500,149445860,10500,10540,10540,10500,1000
20241107,111400,138930820,10590,10590,10590,10590,0
20241107,111300,138930820,10590,10590,10590,10590,0
20241107,111200,138930820,10590,10590,10590,10590,0
20241107,111100,138930820,10590,10590,10590,10590,0
20241107,111000,138930820,10590,10590,10590,10590,0
20241107,110900,138930820,10590,10590,10590,10590,0
20241107,110800,138930820,10590,10590,10590,10590,0
20241107,110700,138930820,10590,10590,10590,10590,0
20241107,110600,138930820,10590,10590,10590,10590,0
20241107,110500,138930820,10590,10590,10590,10590,0
20241107,110400,138930820,10590,10590,10590,10590,10
20241107,110300,138824920,10600,10600,10600,10600,0
20241107,110200,138824920,10600,10600,10600,10600,0
20241107,110100,138824920,10600,10600,10600,10600,0
20241107,110000,138824920,10600,10600,10600,10600,0
20241107,105900,138824920,10600,10600,10600,10600,16
20241107,105800,138655320,10560,10560,10560,10560,500
20241107,105700,133375320,10540,10540,10540,10540,0
20241107,105600,133375320,10540,10540,10540,10540,0
20241107,105500,133375320,10540,10540,10540,10540,0
20241107,105400,133375320,10540,10540,10540,10540,0
20241107,105300,133375320,10540,10540,10540,10540,0
20241107,105200,133375320,10540,10540,10540,10540,0
20241107,105100,133375320,10540,10540,10540,10540,38
20241107,105000,132974800,10510,10510,10510,10510,0
20241107,104900,132974800,10510,10510,10510,10510,0
20241107,104800,132974800,10510,10510,10510,10510,164
20241107,104700,131251160,10520,10530,10530,10520,394
20241107,104600,127105360,10540,10540,10540,10540,73
20241107,104500,126335940,10530,10530,10530,10530,0
20241107,104400,126335940,10530,10530,10530,10530,0
20241107,104300,126335940,10530,10530,10530,10530,0
20241107,104200,126335940,10530,10530,10530,10530,0
20241107,104100,126335940,10530,10530,10530,10530,0
20241107,104000,126335940,10530,10530,10530,10530,0
20241107,103900,126335940,10530,10530,10530,10530,0
20241107,103800,126335940,10530,10530,10530,10530,0
20241107,103700,126335940,10530,10530,10530,10530,9
20241107,103600,126241170,10540,10540,10540,10540,301
20241107,103500,123068630,10550,10550,10550,10550,0
20241107,103400,123068630,10550,10550,10550,10550,0
20241107,103300,123068630,10550,10550,10550,10550,6
20241107,103200,123005330,10550,10550,10550,10550,0
20241107,103100,123005330,10550,10550,10550,10550,0
20241107,103000,123005330,10550,10550,10550,10550,0
20241107,102900,123005330,10550,10550,10550,10550,0
20241107,102800,123005330,10550,10550,10550,10550,99
20241107,102700,121960880,10550,10550,10550,10550,0
20241107,102600,121960880,10550,10550,10550,10550,0
20241107,102500,121960880,10550,10550,10550,10550,0
20241107,102400,121960880,10550,10550,10550,10550,0
20241107,102300,121960880,10550,10550,10550,10550,1
20241107,102200,121950330,10550,10550,10550,10550,31
20241107,102100,121623280,10550,10550,10550,10550,0
20241107,102000,121623280,10550,10550,10550,10550,0
20241107,101900,121623280,10550,10550,10550,10550,0
20241107,101800,121623280,10550,10550,10550,10550,97
20241107,101700,120599930,10570,10570,10570,10570,0
20241107,101600,120599930,10570,10570,10570,10570,0
20241107,101500,120599930,10570,10570,10570,10570,0
20241107,101400,120599930,10570,10570,10570,10570,0
20241107,101300,120599930,10570,10570,10570,10570,0
20241107,101200,120599930,10570,10570,10570,10570,0
20241107,101100,120599930,10570,10570,10570,10570,82
20241107,101000,119733190,10570,10550,10570,10550,18
20241107,100900,119542950,10550,10550,10550,10550,0
20241107,100800,119542950,10550,10550,10550,10550,2
20241107,100700,119521850,10540,10540,10540,10540,0
20241107,100600,119521850,10540,10540,10540,10540,885
20241107,100500,110193950,10540,10540,10540,10540,557
20241107,100400,104323170,10540,10540,10540,10540,0
20241107,100300,104323170,10540,10540,10540,10540,191
20241107,100200,102310030,10540,10540,10540,10540,0
20241107,100100,102310030,10540,10540,10540,10540,0
20241107,100000,102310030,10540,10540,10540,10540,0
20241107,095900,102310030,10540,10540,10540,10540,0
20241107,095800,102310030,10540,10540,10540,10540,0
20241107,095700,102310030,10540,10540,10540,10540,0
20241107,095600,102310030,10540,10540,10540,10540,0
20241107,095500,102310030,10540,10540,10540,10540,4
20241107,095400,102267870,10510,10510,10510,10510,654
20241107,095300,95394330,10520,10580,10580,10520,838
20241107,095200,86544890,10580,10580,10580,10580,0
20241107,095100,86544890,10580,10580,10580,10580,0
20241107,095000,86544890,10580,10580,10580,10580,0
20241107,094900,86544890,10580,10580,10580,10580,6
20241107,094800,86481410,10620,10620,10620,10620,0
20241107,094700,86481410,10620,10580,10620,10580,6
20241107,094600,86417890,10580,10580,10580,10580,0
20241107,094500,86417890,10580,10610,10610,10580,100
20241107,094400,85357220,10640,10610,10640,10610,2
20241107,094300,85335970,10610,10610,10610,10610,3
20241107,094200,85304140,10570,10570,10570,10570,0
20241107,094100,85304140,10570,10580,10580,10570,200
20241107,094000,83188730,10580,10650,10650,10580,83
20241107,093900,82310310,10650,10650,10650,10650,1
20241107,093800,82299660,10580,10620,10620,10580,599
20241107,093700,75953580,10620,10670,10670,10600,2074
20241107,093600,53943680,10670,10700,10700,10670,178
20241107,093500,52041960,10700,10710,10710,10700,200
20241107,093400,49901080,10710,10700,10710,10700,92
20241107,093300,48916560,10710,10710,10710,10710,120
20241107,093200,47631360,10710,10710,10710,10710,0
20241107,093100,47631360,10710,10710,10710,10710,50
20241107,093000,47095860,10750,10750,10750,10750,3
20241107,092900,47063610,10750,10750,10750,10750,0
20241107,092800,47063610,10750,10750,10750,10750,20
20241107,092700,46848610,10710,10710,10710,10710,0
20241107,092600,46848610,10710,10710,10710,10710,50
20241107,092500,46313110,10760,10760,10760,10760,0
20241107,092400,46313110,10760,10760,10760,10760,0
20241107,092300,46313110,10760,10760,10760,10760,11
20241107,092200,46194750,10750,10750,10750,10750,100
20241107,092100,45119750,10700,10710,10710,10700,487
20241107,092000,39908840,10700,10720,10720,10700,283
20241107,091900,36879980,10700,10790,10790,10700,606
20241107,091800,30386040,10730,10790,10790,10730,300
20241107,091700,27157810,10760,10760,10760,10760,0
20241107,091600,27157810,10760,10760,10760,10760,0
20241107,091500,27157810,10760,10760,10760,10760,109
20241107,091400,25984970,10790,10790,10790,10790,0
20241107,091300,25984970,10790,10790,10790,10790,0
20241107,091200,25984970,10790,10790,10790,10790,0
20241107,091100,25984970,10790,10790,10790,10790,100
20241107,091000,24905970,10740,10740,10740,10740,24
20241107,090900,24648210,10740,10740,10740,10740,0
20241107,090800,24648210,10740,10740,10740,10740,0
20241107,090700,24648210,10740,10740,10740,10740,889
20241107,090600,15100350,10740,10740,10740,10740,101
20241107,090500,14015610,10750,10790,10790,10750,3
20241107,090400,13983280,10740,10770,10770,10740,7
20241107,090300,13908040,10770,10780,10780,10770,5
20241107,090200,13854150,10790,10790,10790,10790,1
20241107,090100,13843360,10810,10810,10810,10810,72
20241107,090000,13065040,10810,10930,10930,10800,1201