stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,194100,281463260,2150,2150,2150,2150,3137
20241108,194000,281463260,2150,2150,2150,2150,0
20241108,193900,281463260,2150,2150,2150,2150,0
20241108,193800,281463260,2150,2150,2150,2150,0
20241108,193700,281463260,2150,2150,2150,2150,0
20241108,193600,281463260,2150,2150,2150,2150,0
20241108,193500,281463260,2150,2150,2150,2150,0
20241108,193400,281463260,2150,2150,2150,2150,0
20241108,193300,281463260,2150,2150,2150,2150,0
20241108,193200,281463260,2150,2150,2150,2150,0
20241108,193100,281463260,2150,2150,2150,2150,0
20241108,193000,281463260,2150,2150,2150,2150,0
20241108,192900,281463260,2150,2150,2150,2150,0
20241108,192800,281463260,2150,2150,2150,2150,0
20241108,192700,281463260,2150,2150,2150,2150,0
20241108,192600,281463260,2150,2150,2150,2150,0
20241108,192500,281463260,2150,2150,2150,2150,0
20241108,192400,281463260,2150,2150,2150,2150,0
20241108,192300,281463260,2150,2150,2150,2150,0
20241108,192200,281463260,2150,2150,2150,2150,0
20241108,192100,281463260,2150,2150,2150,2150,0
20241108,192000,281463260,2150,2150,2150,2150,0
20241108,191900,281463260,2150,2150,2150,2150,0
20241108,191800,281463260,2150,2150,2150,2150,0
20241108,191700,281463260,2150,2150,2150,2150,0
20241108,191600,281463260,2150,2150,2150,2150,0
20241108,191500,281463260,2150,2150,2150,2150,0
20241108,191400,281463260,2150,2150,2150,2150,0
20241108,191300,281463260,2150,2150,2150,2150,0
20241108,191200,281463260,2150,2150,2150,2150,0
20241108,191100,281463260,2150,2150,2150,2150,3137
20241108,191000,281463260,2150,2150,2150,2150,0
20241108,190900,281463260,2150,2150,2150,2150,0
20241108,190800,281463260,2150,2150,2150,2150,0
20241108,190700,281463260,2150,2150,2150,2150,0
20241108,190600,281463260,2150,2150,2150,2150,0
20241108,190500,281463260,2150,2150,2150,2150,0
20241108,190400,281463260,2150,2150,2150,2150,0
20241108,190300,281463260,2150,2150,2150,2150,0
20241108,190200,281463260,2150,2150,2150,2150,0
20241108,190100,281463260,2150,2150,2150,2150,0
20241108,190000,281463260,2150,2150,2150,2150,0
20241108,185900,281463260,2150,2150,2150,2150,0
20241108,185800,281463260,2150,2150,2150,2150,0
20241108,185700,281463260,2150,2150,2150,2150,0
20241108,185600,281463260,2150,2150,2150,2150,0
20241108,185500,281463260,2150,2150,2150,2150,0
20241108,185400,281463260,2150,2150,2150,2150,0
20241108,185300,281463260,2150,2150,2150,2150,0
20241108,185200,281463260,2150,2150,2150,2150,0
20241108,185100,281463260,2150,2150,2150,2150,0
20241108,185000,281463260,2150,2150,2150,2150,0
20241108,184900,281463260,2150,2150,2150,2150,0
20241108,184800,281463260,2150,2150,2150,2150,0
20241108,184700,281463260,2150,2150,2150,2150,0
20241108,184600,281463260,2150,2150,2150,2150,0
20241108,184500,281463260,2150,2150,2150,2150,0
20241108,184400,281463260,2150,2150,2150,2150,0
20241108,184300,281463260,2150,2150,2150,2150,0
20241108,184200,281463260,2150,2150,2150,2150,0
20241108,184100,281463260,2150,2150,2150,2150,3137
20241108,184000,281463260,2150,2150,2150,2150,0
20241108,183900,281463260,2150,2150,2150,2150,0
20241108,183800,281463260,2150,2150,2150,2150,0
20241108,183700,281463260,2150,2150,2150,2150,0
20241108,183600,281463260,2150,2150,2150,2150,0
20241108,183500,281463260,2150,2150,2150,2150,0
20241108,183400,281463260,2150,2150,2150,2150,0
20241108,183300,281463260,2150,2150,2150,2150,0
20241108,183200,281463260,2150,2150,2150,2150,0
20241108,183100,281463260,2150,2150,2150,2150,0
20241108,183000,281463260,2150,2150,2150,2150,0
20241108,182900,281463260,2150,2150,2150,2150,0
20241108,182800,281463260,2150,2150,2150,2150,0
20241108,182700,281463260,2150,2150,2150,2150,0
20241108,182600,281463260,2150,2150,2150,2150,0
20241108,182500,281463260,2150,2150,2150,2150,0
20241108,182400,281463260,2150,2150,2150,2150,0
20241108,182300,281463260,2150,2150,2150,2150,0
20241108,182200,281463260,2150,2150,2150,2150,0
20241108,182100,281463260,2150,2150,2150,2150,0
20241108,182000,281463260,2150,2150,2150,2150,0
20241108,181900,281463260,2150,2150,2150,2150,0
20241108,181800,281463260,2150,2150,2150,2150,0
20241108,181700,281463260,2150,2150,2150,2150,0
20241108,181600,281463260,2150,2150,2150,2150,0
20241108,181500,281463260,2150,2150,2150,2150,0
20241108,181400,281463260,2150,2150,2150,2150,0
20241108,181300,281463260,2150,2150,2150,2150,0
20241108,181200,281463260,2150,2150,2150,2150,0
20241108,181100,281463260,2150,2150,2150,2150,3137
20241108,181000,281463260,2150,2150,2150,2150,0
20241108,180900,281463260,2150,2150,2150,2150,0
20241108,180800,281463260,2150,2150,2150,2150,0
20241108,180700,281463260,2150,2150,2150,2150,0
20241108,180600,281463260,2150,2150,2150,2150,0
20241108,180500,281463260,2150,2150,2150,2150,0
20241108,180400,281463260,2150,2150,2150,2150,0
20241108,180300,281463260,2150,2150,2150,2150,0
20241108,180200,281463260,2150,2150,2150,2150,0
20241108,180100,281463260,2150,2150,2150,2150,0
20241108,180000,281463260,2150,2150,2150,2150,0
20241108,175900,281463260,2150,2150,2150,2150,0
20241108,175800,281463260,2150,2150,2150,2150,0
20241108,175700,281463260,2150,2150,2150,2150,0
20241108,175600,281463260,2150,2150,2150,2150,0
20241108,175500,281463260,2150,2150,2150,2150,0
20241108,175400,281463260,2150,2150,2150,2150,0
20241108,175300,281463260,2150,2150,2150,2150,0
20241108,175200,281463260,2150,2150,2150,2150,0
20241108,175100,281463260,2150,2150,2150,2150,0
20241108,175000,281463260,2150,2150,2150,2150,0
20241108,174900,281463260,2150,2150,2150,2150,0
20241108,174800,281463260,2150,2150,2150,2150,0
20241108,174700,281463260,2150,2150,2150,2150,0
20241108,174600,281463260,2150,2150,2150,2150,0
20241108,174500,281463260,2150,2150,2150,2150,0
20241108,174400,281463260,2150,2150,2150,2150,0
20241108,174300,281463260,2150,2150,2150,2150,0
20241108,174200,281463260,2150,2150,2150,2150,0
20241108,174100,281463260,2150,2150,2150,2150,3137
20241108,174000,281463260,2150,2150,2150,2150,0
20241108,173900,281463260,2150,2150,2150,2150,0
20241108,173800,281463260,2150,2150,2150,2150,0
20241108,173700,281463260,2150,2150,2150,2150,0
20241108,173600,281463260,2150,2150,2150,2150,0
20241108,173500,281463260,2150,2150,2150,2150,0
20241108,173400,281463260,2150,2150,2150,2150,0
20241108,173300,281463260,2150,2150,2150,2150,0
20241108,173200,281463260,2150,2150,2150,2150,0
20241108,173100,281463260,2150,2150,2150,2150,0
20241108,173000,281463260,2150,2150,2150,2150,0
20241108,172900,281463260,2150,2150,2150,2150,0
20241108,172800,281463260,2150,2150,2150,2150,0
20241108,172700,281463260,2150,2150,2150,2150,0
20241108,172600,281463260,2150,2150,2150,2150,0
20241108,172500,281463260,2150,2150,2150,2150,0
20241108,172400,281463260,2150,2150,2150,2150,0
20241108,172300,281463260,2150,2150,2150,2150,0
20241108,172200,281463260,2150,2150,2150,2150,0
20241108,172100,281463260,2150,2150,2150,2150,0
20241108,172000,281463260,2150,2150,2150,2150,0
20241108,171900,281463260,2150,2150,2150,2150,0
20241108,171800,281463260,2150,2150,2150,2150,0
20241108,171700,281463260,2150,2150,2150,2150,0
20241108,171600,281463260,2150,2150,2150,2150,0
20241108,171500,281463260,2150,2150,2150,2150,0
20241108,171400,281463260,2150,2150,2150,2150,0
20241108,171300,281463260,2150,2150,2150,2150,0
20241108,171200,281463260,2150,2150,2150,2150,0
20241108,171100,281463260,2150,2150,2150,2150,3137
20241108,171000,281463260,2150,2150,2150,2150,0
20241108,170900,281463260,2150,2150,2150,2150,0
20241108,170800,281463260,2150,2150,2150,2150,0
20241108,170700,281463260,2150,2150,2150,2150,0
20241108,170600,281463260,2150,2150,2150,2150,0
20241108,170500,281463260,2150,2150,2150,2150,0
20241108,170400,281463260,2150,2150,2150,2150,0
20241108,170300,281463260,2150,2150,2150,2150,0
20241108,170200,281463260,2150,2150,2150,2150,0
20241108,170100,281463260,2150,2150,2150,2150,0
20241108,170000,281463260,2150,2150,2150,2150,0
20241108,165900,281463260,2150,2150,2150,2150,0
20241108,165800,281463260,2150,2150,2150,2150,0
20241108,165700,281463260,2150,2150,2150,2150,0
20241108,165600,281463260,2150,2150,2150,2150,0
20241108,165500,281463260,2150,2150,2150,2150,0
20241108,165400,281463260,2150,2150,2150,2150,0
20241108,165300,281463260,2150,2150,2150,2150,0
20241108,165200,281463260,2150,2150,2150,2150,0
20241108,165100,281463260,2150,2150,2150,2150,0
20241108,165000,281463260,2150,2150,2150,2150,0
20241108,164900,281463260,2150,2150,2150,2150,0
20241108,164800,281463260,2150,2150,2150,2150,0
20241108,164700,281463260,2150,2150,2150,2150,0
20241108,164600,281463260,2150,2150,2150,2150,0
20241108,164500,281463260,2150,2150,2150,2150,0
20241108,164400,281463260,2150,2150,2150,2150,0
20241108,164300,281463260,2150,2150,2150,2150,0
20241108,164200,281463260,2150,2150,2150,2150,0
20241108,164100,281463260,2150,2150,2150,2150,3137
20241108,164000,281463260,2150,2150,2150,2150,0
20241108,163900,281463260,2150,2150,2150,2150,0
20241108,163800,281463260,2150,2150,2150,2150,0
20241108,163700,281463260,2150,2150,2150,2150,0
20241108,163600,281463260,2150,2150,2150,2150,0
20241108,163500,281463260,2150,2150,2150,2150,0
20241108,163400,281463260,2150,2150,2150,2150,0
20241108,163300,281463260,2150,2150,2150,2150,0
20241108,163200,281463260,2150,2150,2150,2150,0
20241108,163100,281463260,2150,2150,2150,2150,0
20241108,163000,281463260,2150,2150,2150,2150,0
20241108,162900,281463260,2150,2150,2150,2150,0
20241108,162800,281463260,2150,2150,2150,2150,0
20241108,162700,281463260,2150,2150,2150,2150,0
20241108,162600,281463260,2150,2150,2150,2150,0
20241108,162500,281463260,2150,2150,2150,2150,0
20241108,162400,281463260,2150,2150,2150,2150,0
20241108,162300,281463260,2150,2150,2150,2150,0
20241108,162200,281463260,2150,2150,2150,2150,0
20241108,162100,281463260,2150,2150,2150,2150,0
20241108,162000,281463260,2150,2150,2150,2150,0
20241108,161900,281463260,2150,2150,2150,2150,0
20241108,161800,281463260,2150,2150,2150,2150,0
20241108,161700,281463260,2150,2150,2150,2150,0
20241108,161600,281463260,2150,2150,2150,2150,0
20241108,161500,281463260,2150,2150,2150,2150,0
20241108,161400,281463260,2150,2150,2150,2150,0
20241108,161300,281463260,2150,2150,2150,2150,0
20241108,161200,281463260,2150,2150,2150,2150,0
20241108,161100,281463260,2150,2150,2150,2150,3137
20241108,161000,281463260,2150,2150,2150,2150,0
20241108,160900,281463260,2150,2150,2150,2150,0
20241108,160800,281463260,2150,2150,2150,2150,0
20241108,160700,281463260,2150,2150,2150,2150,0
20241108,160600,281463260,2150,2150,2150,2150,0
20241108,160500,281463260,2150,2150,2150,2150,0
20241108,160400,281463260,2150,2150,2150,2150,0
20241108,160300,281463260,2150,2150,2150,2150,0
20241108,160200,281463260,2150,2150,2150,2150,0
20241108,160100,281463260,2150,2150,2150,2150,0
20241108,160000,281463260,2150,2150,2150,2150,0
20241108,155900,281463260,2150,2150,2150,2150,0
20241108,155800,281463260,2150,2150,2150,2150,0
20241108,155700,281463260,2150,2150,2150,2150,0
20241108,155600,281463260,2150,2150,2150,2150,0
20241108,155500,281463260,2150,2150,2150,2150,0
20241108,155400,281463260,2150,2150,2150,2150,0
20241108,155300,281463260,2150,2150,2150,2150,0
20241108,155200,281463260,2150,2150,2150,2150,0
20241108,155100,281463260,2150,2150,2150,2150,0
20241108,155000,281463260,2150,2150,2150,2150,0
20241108,154900,281463260,2150,2150,2150,2150,0
20241108,154800,281463260,2150,2150,2150,2150,0
20241108,154700,281463260,2150,2150,2150,2150,0
20241108,154600,281463260,2150,2150,2150,2150,0
20241108,154500,281463260,2150,2150,2150,2150,0
20241108,154400,281463260,2150,2150,2150,2150,0
20241108,154300,281463260,2150,2150,2150,2150,0
20241108,154200,281463260,2150,2150,2150,2150,0
20241108,154100,281463260,2150,2150,2150,2150,3137
20241108,154000,281463260,2150,2150,2150,2150,0
20241108,153900,281463260,2150,2150,2150,2150,0
20241108,153800,281463260,2150,2150,2150,2150,0
20241108,153700,281463260,2150,2150,2150,2150,0
20241108,153600,281463260,2150,2150,2150,2150,0
20241108,153500,281463260,2150,2150,2150,2150,0
20241108,153400,281463260,2150,2150,2150,2150,0
20241108,153300,281463260,2150,2150,2150,2150,0
20241108,153200,281463260,2150,2150,2150,2150,0
20241108,153100,281463260,2150,2150,2150,2150,0
20241108,153000,281463260,2150,2150,2150,2150,3137
20241108,152900,274718710,2155,2155,2155,2155,0
20241108,152800,274718710,2155,2155,2155,2155,0
20241108,152700,274718710,2155,2155,2155,2155,0
20241108,152600,274718710,2155,2155,2155,2155,0
20241108,152500,274718710,2155,2155,2155,2155,0
20241108,152400,274718710,2155,2155,2155,2155,0
20241108,152300,274718710,2155,2155,2155,2155,0
20241108,152200,274718710,2155,2155,2155,2155,0
20241108,152100,274718710,2155,2155,2155,2155,0
20241108,152000,274718710,2155,2155,2155,2155,0
20241108,151900,274718710,2155,2155,2155,2155,0
20241108,151800,274718710,2155,2155,2155,2155,0
20241108,151700,274718710,2155,2155,2155,2155,4
20241108,151600,274710090,2155,2155,2155,2140,5
20241108,151500,274699330,2155,2155,2155,2155,0
20241108,151400,274699330,2155,2155,2155,2155,0
20241108,151300,274699330,2155,2150,2155,2150,300
20241108,151200,274052845,2140,2140,2140,2140,1
20241108,151100,274050705,2155,2155,2155,2155,0
20241108,151000,274050705,2155,2155,2155,2155,15
20241108,150900,274018380,2160,2160,2160,2160,0
20241108,150800,274018380,2160,2160,2160,2160,0
20241108,150700,274018380,2160,2160,2160,2160,1
20241108,150600,274016220,2155,2155,2155,2155,0
20241108,150500,274016220,2155,2155,2155,2155,1
20241108,150400,274014065,2145,2145,2145,2145,693
20241108,150300,272527580,2160,2160,2160,2160,0
20241108,150200,272527580,2160,2160,2160,2160,2
20241108,150100,272523260,2160,2160,2160,2160,1
20241108,150000,272521100,2160,2160,2160,2160,0
20241108,145900,272521100,2160,2145,2160,2145,76
20241108,145800,272358065,2155,2155,2155,2155,0
20241108,145700,272358065,2155,2155,2155,2155,0
20241108,145600,272358065,2155,2155,2155,2155,0
20241108,145500,272358065,2155,2155,2155,2155,0
20241108,145400,272358065,2155,2150,2155,2150,2
20241108,145300,272353760,2155,2155,2155,2155,2
20241108,145200,272349450,2160,2160,2160,2160,0
20241108,145100,272349450,2160,2150,2160,2150,2001
20241108,145000,268028290,2150,2135,2150,2130,780
20241108,144900,266366850,2135,2145,2150,2135,523
20241108,144800,265242945,2145,2150,2150,2145,400
20241108,144700,264384445,2150,2150,2150,2150,0
20241108,144600,264384445,2150,2150,2150,2150,0
20241108,144500,264384445,2150,2140,2150,2135,802
20241108,144400,262672140,2150,2150,2150,2150,1
20241108,144300,262669990,2150,2150,2150,2150,0
20241108,144200,262669990,2150,2150,2150,2150,0
20241108,144100,262669990,2150,2150,2150,2150,0
20241108,144000,262669990,2150,2150,2150,2150,26
20241108,143900,262614090,2140,2155,2155,2135,1083
20241108,143800,260297720,2160,2160,2160,2160,0
20241108,143700,260297720,2160,2160,2160,2160,0
20241108,143600,260297720,2160,2160,2160,2160,0
20241108,143500,260297720,2160,2160,2160,2160,0
20241108,143400,260297720,2160,2160,2160,2160,0
20241108,143300,260297720,2160,2160,2160,2160,0
20241108,143200,260297720,2160,2160,2160,2160,0
20241108,143100,260297720,2160,2160,2160,2160,0
20241108,143000,260297720,2160,2160,2160,2160,0
20241108,142900,260297720,2160,2160,2160,2160,0
20241108,142800,260297720,2160,2160,2160,2160,0
20241108,142700,260297720,2160,2160,2160,2160,0
20241108,142600,260297720,2160,2160,2160,2160,100
20241108,142500,260081720,2160,2160,2160,2160,0
20241108,142400,260081720,2160,2160,2160,2160,0
20241108,142300,260081720,2160,2160,2160,2160,0
20241108,142200,260081720,2160,2160,2160,2160,0
20241108,142100,260081720,2160,2160,2160,2160,0
20241108,142000,260081720,2160,2160,2160,2160,0
20241108,141900,260081720,2160,2160,2160,2160,0
20241108,141800,260081720,2160,2160,2160,2160,0
20241108,141700,260081720,2160,2150,2160,2150,2
20241108,141600,260077410,2150,2150,2150,2150,221
20241108,141500,259602260,2150,2150,2150,2150,0
20241108,141400,259602260,2150,2150,2150,2150,0
20241108,141300,259602260,2150,2150,2150,2150,0
20241108,141200,259602260,2150,2150,2150,2150,0
20241108,141100,259602260,2150,2150,2150,2150,0
20241108,141000,259602260,2150,2150,2150,2150,0
20241108,140900,259602260,2150,2150,2150,2150,0
20241108,140800,259602260,2150,2150,2150,2150,0
20241108,140700,259602260,2150,2150,2150,2150,0
20241108,140600,259602260,2150,2150,2150,2150,0
20241108,140500,259602260,2150,2150,2150,2150,6
20241108,140400,259589360,2150,2145,2150,2145,122
20241108,140300,259327665,2145,2145,2145,2145,0
20241108,140200,259327665,2145,2145,2145,2145,0
20241108,140100,259327665,2145,2145,2145,2145,1
20241108,140000,259325520,2140,2140,2140,2140,0
20241108,135900,259325520,2140,2140,2140,2140,127
20241108,135800,259053740,2140,2140,2140,2140,0
20241108,135700,259053740,2140,2140,2140,2140,0
20241108,135600,259053740,2140,2140,2140,2140,0
20241108,135500,259053740,2140,2140,2140,2140,0
20241108,135400,259053740,2140,2140,2140,2140,1
20241108,135300,259051600,2130,2130,2130,2130,1000
20241108,135200,256921600,2140,2140,2140,2140,1
20241108,135100,256919460,2130,2130,2130,2130,8
20241108,135000,256902420,2145,2145,2145,2145,0
20241108,134900,256902420,2145,2145,2145,2145,0
20241108,134800,256902420,2145,2145,2145,2145,11
20241108,134700,256878825,2130,2130,2130,2130,204
20241108,134600,256444305,2125,2140,2140,2125,969
20241108,134500,254371530,2160,2160,2160,2160,0
20241108,134400,254371530,2160,2160,2160,2160,0
20241108,134300,254371530,2160,2160,2160,2160,0
20241108,134200,254371530,2160,2160,2160,2160,0
20241108,134100,254371530,2160,2150,2160,2150,10125
20241108,134000,232503315,2145,2145,2145,2145,0
20241108,133900,232503315,2145,2140,2145,2140,237
20241108,133800,231995260,2140,2140,2140,2140,47
20241108,133700,231894680,2135,2140,2140,2135,175
20241108,133600,231520555,2135,2135,2135,2135,389
20241108,133500,230690040,2135,2135,2135,2135,20
20241108,133400,230647340,2135,2130,2135,2130,2480
20241108,133300,225352650,2135,2135,2135,2135,0
20241108,133200,225352650,2135,2135,2135,2135,25
20241108,133100,225299275,2135,2135,2135,2135,0
20241108,133000,225299275,2135,2135,2135,2135,0
20241108,132900,225299275,2135,2135,2135,2135,0
20241108,132800,225299275,2135,2135,2135,2135,0
20241108,132700,225299275,2135,2135,2135,2135,0
20241108,132600,225299275,2135,2120,2140,2120,1090
20241108,132500,222969715,2125,2125,2125,2125,1
20241108,132400,222967590,2115,2125,2125,2115,494
20241108,132300,221922480,2115,2115,2115,2115,30
20241108,132200,221859030,2125,2125,2125,2125,0
20241108,132100,221859030,2125,2115,2125,2115,21
20241108,132000,221814605,2125,2125,2125,2125,0
20241108,131900,221814605,2125,2120,2125,2120,704
20241108,131800,220319695,2125,2125,2125,2125,0
20241108,131700,220319695,2125,2125,2125,2125,10
20241108,131600,220298445,2125,2125,2125,2125,0
20241108,131500,220298445,2125,2125,2125,2125,0
20241108,131400,220298445,2125,2125,2125,2125,0
20241108,131300,220298445,2125,2125,2125,2125,0
20241108,131200,220298445,2125,2125,2125,2125,0
20241108,131100,220298445,2125,2125,2125,2125,0
20241108,131000,220298445,2125,2125,2125,2125,0
20241108,130900,220298445,2125,2125,2125,2125,200
20241108,130800,219873445,2120,2120,2120,2120,0
20241108,130700,219873445,2120,2115,2120,2115,1061
20241108,130600,217624795,2120,2120,2120,2120,0
20241108,130500,217624795,2120,2120,2120,2120,0
20241108,130400,217624795,2120,2120,2120,2120,200
20241108,130300,217200795,2120,2120,2120,2120,0
20241108,130200,217200795,2120,2120,2120,2120,1
20241108,130100,217198675,2120,2120,2120,2120,1100
20241108,130000,214866675,2115,2115,2115,2115,17
20241108,125900,214830720,2115,2115,2115,2115,0
20241108,125800,214830720,2115,2115,2115,2115,0
20241108,125700,214830720,2115,2115,2115,2115,100
20241108,125600,214619220,2110,2110,2110,2110,0
20241108,125500,214619220,2110,2110,2110,2110,0
20241108,125400,214619220,2110,2110,2110,2110,0
20241108,125300,214619220,2110,2125,2125,2110,70
20241108,125200,214471370,2110,2110,2110,2110,1
20241108,125100,214469260,2110,2110,2110,2110,0
20241108,125000,214469260,2110,2110,2110,2110,0
20241108,124900,214469260,2110,2110,2110,2110,0
20241108,124800,214469260,2110,2110,2110,2110,1
20241108,124700,214467150,2110,2110,2110,2110,0
20241108,124600,214467150,2110,2110,2110,2110,0
20241108,124500,214467150,2110,2110,2110,2110,1
20241108,124400,214465040,2115,2115,2115,2115,0
20241108,124300,214465040,2115,2120,2120,2115,1964
20241108,124200,210301445,2125,2125,2125,2125,0
20241108,124100,210301445,2125,2125,2125,2125,0
20241108,124000,210301445,2125,2125,2125,2125,320
20241108,123900,209621445,2135,2130,2135,2130,8
20241108,123800,209604400,2130,2130,2130,2130,88
20241108,123700,209416960,2135,2135,2135,2135,0
20241108,123600,209416960,2135,2135,2135,2135,0
20241108,123500,209416960,2135,2125,2135,2125,4
20241108,123400,209408450,2125,2125,2125,2125,7
20241108,123300,209393575,2135,2135,2135,2135,0
20241108,123200,209393575,2135,2135,2135,2135,50
20241108,123100,209286825,2130,2130,2130,2130,95
20241108,123000,209084475,2120,2125,2125,2120,439
20241108,122900,208153710,2125,2125,2125,2125,298
20241108,122800,207520460,2135,2135,2135,2135,2
20241108,122700,207516190,2125,2125,2125,2125,0
20241108,122600,207516190,2125,2125,2125,2125,0
20241108,122500,207516190,2125,2125,2125,2125,0
20241108,122400,207516190,2125,2125,2125,2125,0
20241108,122300,207516190,2125,2125,2125,2125,29
20241108,122200,207454565,2125,2125,2125,2125,0
20241108,122100,207454565,2125,2125,2125,2125,0
20241108,122000,207454565,2125,2125,2125,2125,69
20241108,121900,207307940,2135,2135,2135,2135,0
20241108,121800,207307940,2135,2135,2135,2135,325
20241108,121700,206614065,2135,2140,2140,2125,6296
20241108,121600,193220265,2140,2150,2150,2125,5617
20241108,121500,181232765,2160,2160,2160,2160,0
20241108,121400,181232765,2160,2160,2160,2160,0
20241108,121300,181232765,2160,2160,2160,2160,0
20241108,121200,181232765,2160,2160,2160,2160,1
20241108,121100,181230605,2150,2155,2155,2150,17
20241108,121000,181193985,2160,2160,2160,2160,0
20241108,120900,181193985,2160,2160,2160,2160,0
20241108,120800,181193985,2160,2160,2160,2160,0
20241108,120700,181193985,2160,2160,2160,2160,47
20241108,120600,181092465,2160,2160,2160,2160,0
20241108,120500,181092465,2160,2160,2160,2160,0
20241108,120400,181092465,2160,2160,2160,2160,1
20241108,120300,181090305,2165,2165,2165,2165,0
20241108,120200,181090305,2165,2165,2165,2165,0
20241108,120100,181090305,2165,2165,2165,2165,0
20241108,120000,181090305,2165,2165,2165,2165,0
20241108,115900,181090305,2165,2165,2165,2165,0
20241108,115800,181090305,2165,2165,2165,2165,100
20241108,115700,180873805,2165,2165,2165,2165,0
20241108,115600,180873805,2165,2165,2165,2165,1
20241108,115500,180871640,2160,2160,2160,2160,0
20241108,115400,180871640,2160,2160,2160,2160,0
20241108,115300,180871640,2160,2160,2160,2160,1420
20241108,115200,177804440,2160,2160,2160,2160,0
20241108,115100,177804440,2160,2160,2160,2160,0
20241108,115000,177804440,2160,2160,2160,2160,19
20241108,114900,177763400,2165,2165,2165,2165,0
20241108,114800,177763400,2165,2165,2165,2165,0
20241108,114700,177763400,2165,2165,2165,2165,0
20241108,114600,177763400,2165,2165,2165,2165,0
20241108,114500,177763400,2165,2165,2165,2165,0
20241108,114400,177763400,2165,2165,2165,2165,0
20241108,114300,177763400,2165,2165,2165,2165,0
20241108,114200,177763400,2165,2160,2165,2160,10
20241108,114100,177741795,2160,2160,2160,2160,54
20241108,114000,177625155,2160,2160,2160,2160,10
20241108,113900,177603555,2160,2160,2160,2160,0
20241108,113800,177603555,2160,2160,2160,2160,0
20241108,113700,177603555,2160,2160,2160,2160,150
20241108,113600,177279555,2165,2165,2165,2165,0
20241108,113500,177279555,2165,2165,2165,2165,0
20241108,113400,177279555,2165,2165,2165,2165,0
20241108,113300,177279555,2165,2165,2165,2165,1
20241108,113200,177277390,2150,2160,2160,2150,282
20241108,113100,176670305,2165,2165,2165,2165,0
20241108,113000,176670305,2165,2165,2165,2165,1
20241108,112900,176668140,2160,2160,2160,2160,0
20241108,112800,176668140,2160,2160,2160,2160,0
20241108,112700,176668140,2160,2160,2160,2160,0
20241108,112600,176668140,2160,2165,2165,2160,104
20241108,112500,176443475,2165,2165,2165,2165,0
20241108,112400,176443475,2165,2165,2165,2165,0
20241108,112300,176443475,2165,2180,2180,2165,151
20241108,112200,176115060,2180,2180,2180,2180,0
20241108,112100,176115060,2180,2170,2190,2165,1002
20241108,112000,173927055,2175,2175,2175,2175,0
20241108,111900,173927055,2175,2175,2175,2175,0
20241108,111800,173927055,2175,2175,2175,2175,0
20241108,111700,173927055,2175,2175,2175,2175,0
20241108,111600,173927055,2175,2175,2175,2175,1
20241108,111500,173924880,2180,2180,2180,2180,0
20241108,111400,173924880,2180,2180,2180,2180,0
20241108,111300,173924880,2180,2180,2180,2180,0
20241108,111200,173924880,2180,2170,2180,2170,1928
20241108,111100,169741110,2190,2190,2190,2190,0
20241108,111000,169741110,2190,2180,2190,2160,1281
20241108,110900,166954385,2190,2170,2190,2170,2000
20241108,110800,162586700,2175,2150,2175,2150,1000
20241108,110700,160426285,2150,2150,2150,2150,19
20241108,110600,160385435,2155,2155,2155,2155,529
20241108,110500,159245440,2160,2150,2160,2135,1579
20241108,110400,155864380,2160,2160,2160,2160,0
20241108,110300,155864380,2160,2160,2160,2160,0
20241108,110200,155864380,2160,2160,2160,2160,1
20241108,110100,155862220,2150,2155,2155,2150,670
20241108,110000,154421715,2155,2155,2155,2155,1
20241108,105900,154419560,2155,2155,2155,2150,9
20241108,105800,154400200,2155,2155,2155,2155,1
20241108,105700,154398045,2160,2160,2160,2160,0
20241108,105600,154398045,2160,2155,2160,2155,2
20241108,105500,154393730,2155,2155,2155,2155,1
20241108,105400,154391575,2145,2145,2145,2145,80
20241108,105300,154219975,2150,2150,2150,2150,0
20241108,105200,154219975,2150,2160,2160,2150,5549
20241108,105100,142246725,2165,2165,2165,2165,0
20241108,105000,142246725,2165,2165,2165,2165,0
20241108,104900,142246725,2165,2165,2165,2165,0
20241108,104800,142246725,2165,2165,2165,2165,476
20241108,104700,141216185,2165,2165,2165,2165,0
20241108,104600,141216185,2165,2170,2170,2165,178
20241108,104500,140830375,2165,2165,2165,2165,0
20241108,104400,140830375,2165,2165,2165,2165,0
20241108,104300,140830375,2165,2165,2165,2165,0
20241108,104200,140830375,2165,2165,2165,2165,0
20241108,104100,140830375,2165,2165,2165,2165,350
20241108,104000,140072625,2165,2165,2165,2165,0
20241108,103900,140072625,2165,2165,2165,2165,2
20241108,103800,140068295,2165,2165,2165,2165,216
20241108,103700,139600655,2160,2160,2160,2160,54
20241108,103600,139484015,2160,2160,2160,2160,440
20241108,103500,138533615,2175,2175,2175,2175,0
20241108,103400,138533615,2175,2175,2175,2175,0
20241108,103300,138533615,2175,2175,2175,2175,0
20241108,103200,138533615,2175,2175,2175,2175,0
20241108,103100,138533615,2175,2175,2175,2175,0
20241108,103000,138533615,2175,2175,2175,2175,0
20241108,102900,138533615,2175,2175,2175,2175,0
20241108,102800,138533615,2175,2175,2175,2175,302
20241108,102700,137876765,2175,2170,2175,2170,540
20241108,102600,136702465,2170,2160,2170,2160,310
20241108,102500,136029865,2165,2165,2165,2165,30
20241108,102400,135964915,2155,2155,2155,2155,0
20241108,102300,135964915,2155,2155,2155,2155,0
20241108,102200,135964915,2155,2155,2155,2155,1
20241108,102100,135962760,2160,2160,2160,2160,54
20241108,102000,135846120,2160,2160,2160,2160,48
20241108,101900,135742440,2160,2160,2160,2160,0
20241108,101800,135742440,2160,2160,2160,2160,70
20241108,101700,135591240,2150,2150,2150,2150,0
20241108,101600,135591240,2150,2150,2150,2150,0
20241108,101500,135591240,2150,2150,2150,2150,0
20241108,101400,135591240,2150,2150,2150,2150,15
20241108,101300,135558990,2155,2160,2160,2155,100
20241108,101200,135343240,2160,2160,2160,2160,0
20241108,101100,135343240,2160,2160,2160,2160,400
20241108,101000,134479240,2150,2150,2150,2150,0
20241108,100900,134479240,2150,2150,2150,2150,1
20241108,100800,134477090,2160,2160,2160,2160,11
20241108,100700,134453330,2160,2160,2160,2160,2
20241108,100600,134449010,2160,2160,2160,2160,0
20241108,100500,134449010,2160,2160,2160,2160,1
20241108,100400,134446850,2160,2160,2160,2160,0
20241108,100300,134446850,2160,2160,2160,2160,0
20241108,100200,134446850,2160,2160,2160,2160,0
20241108,100100,134446850,2160,2160,2160,2160,0
20241108,100000,134446850,2160,2160,2160,2160,1
20241108,095900,134444690,2145,2145,2145,2145,0
20241108,095800,134444690,2145,2145,2145,2145,1
20241108,095700,134442545,2160,2150,2160,2150,14
20241108,095600,134412435,2150,2150,2150,2145,595
20241108,095500,133133435,2160,2160,2160,2160,0
20241108,095400,133133435,2160,2160,2160,2160,0
20241108,095300,133133435,2160,2160,2160,2160,1
20241108,095200,133131275,2160,2160,2160,2160,0
20241108,095100,133131275,2160,2160,2160,2160,0
20241108,095000,133131275,2160,2160,2160,2160,0
20241108,094900,133131275,2160,2160,2160,2160,11
20241108,094800,133107515,2160,2145,2160,2145,580
20241108,094700,131862665,2145,2145,2145,2145,0
20241108,094600,131862665,2145,2145,2145,2145,0
20241108,094500,131862665,2145,2145,2145,2145,1123
20241108,094400,129453830,2145,2150,2150,2145,1396
20241108,094300,126458990,2150,2160,2160,2150,570
20241108,094200,125231570,2170,2170,2170,2170,9
20241108,094100,125212040,2160,2160,2160,2160,1
20241108,094000,125209880,2160,2160,2160,2155,1109
20241108,093900,122819710,2155,2160,2160,2155,2538
20241108,093800,117343170,2170,2170,2170,2170,0
20241108,093700,117343170,2170,2165,2170,2160,937
20241108,093600,115314190,2170,2170,2170,2170,0
20241108,093500,115314190,2170,2160,2170,2160,575
20241108,093400,114072180,2170,2170,2170,2170,0
20241108,093300,114072180,2170,2170,2170,2170,1
20241108,093200,114070010,2160,2160,2170,2160,802
20241108,093100,112337680,2170,2170,2170,2170,1
20241108,093000,112335510,2160,2160,2160,2160,979
20241108,092900,110220870,2175,2175,2175,2175,0
20241108,092800,110220870,2175,2175,2175,2175,1
20241108,092700,110218695,2165,2165,2165,2165,29
20241108,092600,110155910,2175,2190,2190,2155,3925
20241108,092500,101650170,2190,2180,2190,2180,105
20241108,092400,101421220,2180,2180,2180,2180,120
20241108,092300,101159620,2200,2200,2200,2200,63
20241108,092200,101021020,2200,2180,2200,2180,416
20241108,092100,100113355,2180,2180,2180,2180,0
20241108,092000,100113355,2180,2175,2180,2175,210
20241108,091900,99656555,2170,2155,2170,2155,989
20241108,091800,97512235,2155,2155,2155,2155,13
20241108,091700,97484220,2170,2170,2170,2170,0
20241108,091600,97484220,2170,2170,2170,2170,0
20241108,091500,97484220,2170,2170,2170,2170,0
20241108,091400,97484220,2170,2160,2170,2145,1869
20241108,091300,93459615,2170,2170,2170,2170,1
20241108,091200,93457445,2180,2180,2180,2180,2
20241108,091100,93453085,2185,2185,2185,2185,0
20241108,091000,93453085,2185,2170,2185,2170,1301
20241108,090900,90623425,2145,2140,2145,2140,568
20241108,090800,89406685,2125,2125,2125,2125,170
20241108,090700,89045435,2120,2140,2140,2120,425
20241108,090600,88139535,2140,2110,2140,2100,2941
20241108,090500,81929235,2125,2155,2155,2100,6892
20241108,090400,67198010,2155,2175,2175,2150,6557
20241108,090300,53009885,2175,2165,2200,2165,2372
20241108,090200,47852245,2165,2215,2220,2160,7313
20241108,090100,31784090,2215,2240,2240,2200,6737
20241108,090000,16802450,2240,2275,2275,2230,6574