stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183100,190630670,3760,3760,3760,3760,2450
20241115,183000,190630670,3760,3760,3760,3760,0
20241115,182900,190630670,3760,3760,3760,3760,0
20241115,182800,190630670,3760,3760,3760,3760,0
20241115,182700,190630670,3760,3760,3760,3760,0
20241115,182600,190630670,3760,3760,3760,3760,0
20241115,182500,190630670,3760,3760,3760,3760,0
20241115,182400,190630670,3760,3760,3760,3760,0
20241115,182300,190630670,3760,3760,3760,3760,0
20241115,182200,190630670,3760,3760,3760,3760,0
20241115,182100,190630670,3760,3760,3760,3760,0
20241115,182000,190630670,3760,3760,3760,3760,0
20241115,181900,190630670,3760,3760,3760,3760,0
20241115,181800,190630670,3760,3760,3760,3760,0
20241115,181700,190630670,3760,3760,3760,3760,0
20241115,181600,190630670,3760,3760,3760,3760,0
20241115,181500,190630670,3760,3760,3760,3760,0
20241115,181400,190630670,3760,3760,3760,3760,0
20241115,181300,190630670,3760,3760,3760,3760,0
20241115,181200,190630670,3760,3760,3760,3760,0
20241115,181100,190630670,3760,3760,3760,3760,0
20241115,181000,190630670,3760,3760,3760,3760,0
20241115,180900,190630670,3760,3760,3760,3760,0
20241115,180800,190630670,3760,3760,3760,3760,0
20241115,180700,190630670,3760,3760,3760,3760,0
20241115,180600,190630670,3760,3760,3760,3760,0
20241115,180500,190630670,3760,3760,3760,3760,0
20241115,180400,190630670,3760,3760,3760,3760,0
20241115,180300,190630670,3760,3760,3760,3760,0
20241115,180200,190630670,3760,3760,3760,3760,0
20241115,180100,190630670,3760,3760,3760,3760,2450
20241115,180000,190630670,3760,3760,3760,3760,0
20241115,175900,190630670,3760,3760,3760,3760,0
20241115,175800,190630670,3760,3760,3760,3760,0
20241115,175700,190630670,3760,3760,3760,3760,0
20241115,175600,190630670,3760,3760,3760,3760,0
20241115,175500,190630670,3760,3760,3760,3760,0
20241115,175400,190630670,3760,3760,3760,3760,0
20241115,175300,190630670,3760,3760,3760,3760,0
20241115,175200,190630670,3760,3760,3760,3760,0
20241115,175100,190630670,3760,3760,3760,3760,0
20241115,175000,190630670,3760,3760,3760,3760,0
20241115,174900,190630670,3760,3760,3760,3760,0
20241115,174800,190630670,3760,3760,3760,3760,0
20241115,174700,190630670,3760,3760,3760,3760,0
20241115,174600,190630670,3760,3760,3760,3760,0
20241115,174500,190630670,3760,3760,3760,3760,0
20241115,174400,190630670,3760,3760,3760,3760,0
20241115,174300,190630670,3760,3760,3760,3760,0
20241115,174200,190630670,3760,3760,3760,3760,0
20241115,174100,190630670,3760,3760,3760,3760,0
20241115,174000,190630670,3760,3760,3760,3760,0
20241115,173900,190630670,3760,3760,3760,3760,0
20241115,173800,190630670,3760,3760,3760,3760,0
20241115,173700,190630670,3760,3760,3760,3760,0
20241115,173600,190630670,3760,3760,3760,3760,0
20241115,173500,190630670,3760,3760,3760,3760,0
20241115,173400,190630670,3760,3760,3760,3760,0
20241115,173300,190630670,3760,3760,3760,3760,0
20241115,173200,190630670,3760,3760,3760,3760,0
20241115,173100,190630670,3760,3760,3760,3760,2450
20241115,173000,190630670,3760,3760,3760,3760,0
20241115,172900,190630670,3760,3760,3760,3760,0
20241115,172800,190630670,3760,3760,3760,3760,0
20241115,172700,190630670,3760,3760,3760,3760,0
20241115,172600,190630670,3760,3760,3760,3760,0
20241115,172500,190630670,3760,3760,3760,3760,0
20241115,172400,190630670,3760,3760,3760,3760,0
20241115,172300,190630670,3760,3760,3760,3760,0
20241115,172200,190630670,3760,3760,3760,3760,0
20241115,172100,190630670,3760,3760,3760,3760,0
20241115,172000,190630670,3760,3760,3760,3760,0
20241115,171900,190630670,3760,3760,3760,3760,0
20241115,171800,190630670,3760,3760,3760,3760,0
20241115,171700,190630670,3760,3760,3760,3760,0
20241115,171600,190630670,3760,3760,3760,3760,0
20241115,171500,190630670,3760,3760,3760,3760,0
20241115,171400,190630670,3760,3760,3760,3760,0
20241115,171300,190630670,3760,3760,3760,3760,0
20241115,171200,190630670,3760,3760,3760,3760,0
20241115,171100,190630670,3760,3760,3760,3760,0
20241115,171000,190630670,3760,3760,3760,3760,0
20241115,170900,190630670,3760,3760,3760,3760,0
20241115,170800,190630670,3760,3760,3760,3760,0
20241115,170700,190630670,3760,3760,3760,3760,0
20241115,170600,190630670,3760,3760,3760,3760,0
20241115,170500,190630670,3760,3760,3760,3760,0
20241115,170400,190630670,3760,3760,3760,3760,0
20241115,170300,190630670,3760,3760,3760,3760,0
20241115,170200,190630670,3760,3760,3760,3760,0
20241115,170100,190630670,3760,3760,3760,3760,2450
20241115,170000,190630670,3760,3760,3760,3760,0
20241115,165900,190630670,3760,3760,3760,3760,0
20241115,165800,190630670,3760,3760,3760,3760,0
20241115,165700,190630670,3760,3760,3760,3760,0
20241115,165600,190630670,3760,3760,3760,3760,0
20241115,165500,190630670,3760,3760,3760,3760,0
20241115,165400,190630670,3760,3760,3760,3760,0
20241115,165300,190630670,3760,3760,3760,3760,0
20241115,165200,190630670,3760,3760,3760,3760,0
20241115,165100,190630670,3760,3760,3760,3760,0
20241115,165000,190630670,3760,3760,3760,3760,0
20241115,164900,190630670,3760,3760,3760,3760,0
20241115,164800,190630670,3760,3760,3760,3760,0
20241115,164700,190630670,3760,3760,3760,3760,0
20241115,164600,190630670,3760,3760,3760,3760,0
20241115,164500,190630670,3760,3760,3760,3760,0
20241115,164400,190630670,3760,3760,3760,3760,0
20241115,164300,190630670,3760,3760,3760,3760,0
20241115,164200,190630670,3760,3760,3760,3760,0
20241115,164100,190630670,3760,3760,3760,3760,0
20241115,164000,190630670,3760,3760,3760,3760,0
20241115,163900,190630670,3760,3760,3760,3760,0
20241115,163800,190630670,3760,3760,3760,3760,0
20241115,163700,190630670,3760,3760,3760,3760,0
20241115,163600,190630670,3760,3760,3760,3760,0
20241115,163500,190630670,3760,3760,3760,3760,0
20241115,163400,190630670,3760,3760,3760,3760,0
20241115,163300,190630670,3760,3760,3760,3760,0
20241115,163200,190630670,3760,3760,3760,3760,0
20241115,163100,190630670,3760,3760,3760,3760,2450
20241115,163000,190630670,3760,3760,3760,3760,0
20241115,162900,190630670,3760,3760,3760,3760,0
20241115,162800,190630670,3760,3760,3760,3760,0
20241115,162700,190630670,3760,3760,3760,3760,0
20241115,162600,190630670,3760,3760,3760,3760,0
20241115,162500,190630670,3760,3760,3760,3760,0
20241115,162400,190630670,3760,3760,3760,3760,0
20241115,162300,190630670,3760,3760,3760,3760,0
20241115,162200,190630670,3760,3760,3760,3760,0
20241115,162100,190630670,3760,3760,3760,3760,0
20241115,162000,190630670,3760,3760,3760,3760,0
20241115,161900,190630670,3760,3760,3760,3760,0
20241115,161800,190630670,3760,3760,3760,3760,0
20241115,161700,190630670,3760,3760,3760,3760,0
20241115,161600,190630670,3760,3760,3760,3760,0
20241115,161500,190630670,3760,3760,3760,3760,0
20241115,161400,190630670,3760,3760,3760,3760,0
20241115,161300,190630670,3760,3760,3760,3760,0
20241115,161200,190630670,3760,3760,3760,3760,0
20241115,161100,190630670,3760,3760,3760,3760,0
20241115,161000,190630670,3760,3760,3760,3760,0
20241115,160900,190630670,3760,3760,3760,3760,0
20241115,160800,190630670,3760,3760,3760,3760,0
20241115,160700,190630670,3760,3760,3760,3760,0
20241115,160600,190630670,3760,3760,3760,3760,0
20241115,160500,190630670,3760,3760,3760,3760,0
20241115,160400,190630670,3760,3760,3760,3760,0
20241115,160300,190630670,3760,3760,3760,3760,0
20241115,160200,190630670,3760,3760,3760,3760,0
20241115,160100,190630670,3760,3760,3760,3760,2450
20241115,160000,190630670,3760,3760,3760,3760,0
20241115,155900,190630670,3760,3760,3760,3760,0
20241115,155800,190630670,3760,3760,3760,3760,0
20241115,155700,190630670,3760,3760,3760,3760,0
20241115,155600,190630670,3760,3760,3760,3760,0
20241115,155500,190630670,3760,3760,3760,3760,0
20241115,155400,190630670,3760,3760,3760,3760,0
20241115,155300,190630670,3760,3760,3760,3760,0
20241115,155200,190630670,3760,3760,3760,3760,0
20241115,155100,190630670,3760,3760,3760,3760,0
20241115,155000,190630670,3760,3760,3760,3760,0
20241115,154900,190630670,3760,3760,3760,3760,0
20241115,154800,190630670,3760,3760,3760,3760,0
20241115,154700,190630670,3760,3760,3760,3760,0
20241115,154600,190630670,3760,3760,3760,3760,0
20241115,154500,190630670,3760,3760,3760,3760,0
20241115,154400,190630670,3760,3760,3760,3760,0
20241115,154300,190630670,3760,3760,3760,3760,0
20241115,154200,190630670,3760,3760,3760,3760,0
20241115,154100,190630670,3760,3760,3760,3760,0
20241115,154000,190630670,3760,3760,3760,3760,0
20241115,153900,190630670,3760,3760,3760,3760,0
20241115,153800,190630670,3760,3760,3760,3760,0
20241115,153700,190630670,3760,3760,3760,3760,0
20241115,153600,190630670,3760,3760,3760,3760,0
20241115,153500,190630670,3760,3760,3760,3760,0
20241115,153400,190630670,3760,3760,3760,3760,0
20241115,153300,190630670,3760,3760,3760,3760,0
20241115,153200,190630670,3760,3760,3760,3760,0
20241115,153100,190630670,3760,3760,3760,3760,2450
20241115,153000,190630670,3760,3760,3760,3760,2450
20241115,152900,181418670,3775,3775,3775,3775,0
20241115,152800,181418670,3775,3775,3775,3775,0
20241115,152700,181418670,3775,3775,3775,3775,0
20241115,152600,181418670,3775,3775,3775,3775,0
20241115,152500,181418670,3775,3775,3775,3775,0
20241115,152400,181418670,3775,3775,3775,3775,0
20241115,152300,181418670,3775,3775,3775,3775,0
20241115,152200,181418670,3775,3775,3775,3775,0
20241115,152100,181418670,3775,3775,3775,3775,0
20241115,152000,181418670,3775,3775,3775,3775,0
20241115,151900,181418670,3775,3775,3775,3765,549
20241115,151800,179351215,3765,3765,3770,3765,787
20241115,151700,176386740,3765,3770,3775,3765,107
20241115,151600,175983350,3770,3770,3770,3770,3
20241115,151500,175972040,3770,3765,3775,3765,212
20241115,151400,175171780,3765,3765,3770,3765,171
20241115,151300,174527960,3765,3775,3780,3760,156
20241115,151200,173940025,3780,3785,3785,3780,264
20241115,151100,172941610,3785,3785,3785,3785,14
20241115,151000,172888620,3785,3785,3790,3785,17
20241115,150900,172824225,3790,3785,3790,3785,11
20241115,150800,172782540,3785,3790,3790,3785,9
20241115,150700,172748435,3790,3790,3790,3785,1595
20241115,150600,166703390,3790,3785,3790,3785,11
20241115,150500,166661705,3790,3785,3790,3785,11
20241115,150400,166620020,3790,3790,3790,3785,31
20241115,150300,166502535,3785,3785,3790,3785,12
20241115,150200,166457065,3790,3785,3790,3785,16
20241115,150100,166396430,3790,3790,3790,3790,4
20241115,150000,166381270,3785,3785,3790,3785,7
20241115,145900,166354750,3785,3785,3785,3785,1
20241115,145800,166350965,3785,3785,3785,3785,1
20241115,145700,166347180,3790,3790,3790,3785,231
20241115,145600,165471695,3795,3790,3795,3790,32
20241115,145500,165350260,3795,3795,3795,3795,0
20241115,145400,165350260,3795,3795,3795,3790,20
20241115,145300,165274365,3790,3790,3795,3790,401
20241115,145200,163752580,3790,3785,3790,3785,301
20241115,145100,162611795,3785,3790,3790,3785,25
20241115,145000,162517050,3790,3790,3790,3790,2
20241115,144900,162509470,3795,3795,3795,3795,1
20241115,144800,162505675,3790,3795,3795,3790,38
20241115,144700,162361470,3795,3795,3795,3795,2
20241115,144600,162353880,3795,3795,3795,3795,1
20241115,144500,162350085,3795,3795,3795,3795,1
20241115,144400,162346290,3795,3800,3800,3795,11
20241115,144300,162304495,3795,3795,3795,3795,1
20241115,144200,162300700,3795,3795,3795,3795,1
20241115,144100,162296905,3795,3795,3795,3795,1
20241115,144000,162293110,3795,3795,3795,3795,112
20241115,143900,161868070,3795,3795,3795,3795,1
20241115,143800,161864275,3795,3800,3800,3795,102
20241115,143700,161476685,3800,3795,3800,3795,147
20241115,143600,160918770,3800,3795,3800,3795,11
20241115,143500,160876975,3800,3800,3800,3795,21
20241115,143400,160797180,3795,3800,3800,3795,12
20241115,143300,160751585,3795,3795,3795,3795,2
20241115,143200,160743995,3800,3795,3800,3795,476
20241115,143100,158935200,3795,3795,3795,3795,1
20241115,143000,158931405,3795,3795,3795,3795,1
20241115,142900,158927610,3800,3790,3800,3790,2316
20241115,142800,150126855,3795,3790,3795,3790,124
20241115,142700,149656280,3790,3790,3790,3790,2
20241115,142600,149648700,3795,3790,3795,3790,301
20241115,142500,148506410,3785,3785,3785,3785,0
20241115,142400,148506410,3785,3785,3785,3785,3
20241115,142300,148495055,3785,3785,3785,3785,0
20241115,142200,148495055,3785,3785,3785,3785,2
20241115,142100,148487485,3785,3785,3785,3785,1
20241115,142000,148483700,3795,3790,3795,3790,221
20241115,141900,147645900,3795,3790,3795,3790,11
20241115,141800,147604160,3785,3785,3785,3785,1
20241115,141700,147600375,3795,3790,3795,3790,20
20241115,141600,147524485,3785,3785,3785,3785,0
20241115,141500,147524485,3785,3785,3785,3785,2
20241115,141400,147516915,3785,3785,3785,3785,1
20241115,141300,147513130,3785,3785,3785,3785,1
20241115,141200,147509345,3785,3785,3785,3785,1
20241115,141100,147505560,3790,3790,3790,3790,0
20241115,141000,147505560,3790,3790,3790,3790,3
20241115,140900,147494190,3790,3790,3790,3790,1
20241115,140800,147490400,3790,3790,3790,3790,1
20241115,140700,147486610,3790,3790,3790,3790,1
20241115,140600,147482820,3790,3790,3790,3790,1
20241115,140500,147479030,3790,3790,3790,3790,1
20241115,140400,147475240,3790,3790,3790,3790,43
20241115,140300,147312270,3800,3800,3800,3800,0
20241115,140200,147312270,3800,3795,3800,3795,2
20241115,140100,147304675,3790,3790,3790,3790,1
20241115,140000,147300885,3790,3790,3790,3790,1
20241115,135900,147297095,3795,3795,3795,3795,41
20241115,135800,147141500,3790,3790,3790,3790,2
20241115,135700,147133920,3790,3790,3790,3790,1
20241115,135600,147130130,3795,3795,3795,3795,6
20241115,135500,147107360,3800,3800,3800,3800,0
20241115,135400,147107360,3800,3795,3800,3795,3
20241115,135300,147095970,3795,3795,3795,3795,1
20241115,135200,147092175,3795,3795,3795,3795,1
20241115,135100,147088380,3795,3795,3795,3795,1
20241115,135000,147084585,3795,3795,3795,3795,2
20241115,134900,147076995,3795,3795,3795,3795,0
20241115,134800,147076995,3795,3795,3795,3795,1
20241115,134700,147073200,3795,3790,3795,3790,3
20241115,134600,147061820,3790,3790,3790,3790,0
20241115,134500,147061820,3790,3790,3790,3790,2
20241115,134400,147054240,3790,3790,3790,3790,1
20241115,134300,147050450,3790,3790,3790,3790,0
20241115,134200,147050450,3790,3790,3790,3790,2
20241115,134100,147042870,3790,3790,3790,3790,1
20241115,134000,147039080,3800,3795,3800,3795,217
20241115,133900,146214485,3790,3790,3790,3790,2
20241115,133800,146206905,3790,3790,3790,3790,1
20241115,133700,146203115,3790,3790,3790,3790,0
20241115,133600,146203115,3790,3790,3790,3790,2
20241115,133500,146195535,3790,3790,3790,3790,1
20241115,133400,146191745,3790,3790,3790,3790,2
20241115,133300,146184165,3790,3790,3790,3790,1
20241115,133200,146180375,3795,3795,3795,3795,0
20241115,133100,146180375,3795,3795,3795,3795,1
20241115,133000,146176580,3795,3795,3795,3795,6
20241115,132900,146153810,3790,3790,3790,3790,2
20241115,132800,146146230,3800,3795,3800,3795,3
20241115,132700,146134840,3795,3790,3795,3790,3
20241115,132600,146123460,3790,3790,3790,3790,0
20241115,132500,146123460,3790,3790,3790,3790,1
20241115,132400,146119670,3790,3790,3790,3790,2
20241115,132300,146112090,3795,3795,3795,3795,0
20241115,132200,146112090,3795,3795,3795,3795,1
20241115,132100,146108295,3795,3790,3795,3790,259
20241115,132000,145125430,3780,3780,3780,3780,0
20241115,131900,145125430,3780,3780,3780,3780,0
20241115,131800,145125430,3780,3785,3785,3780,1570
20241115,131700,139183540,3790,3790,3790,3790,0
20241115,131600,139183540,3790,3790,3790,3790,0
20241115,131500,139183540,3790,3790,3790,3790,0
20241115,131400,139183540,3790,3790,3790,3790,0
20241115,131300,139183540,3790,3790,3790,3790,4
20241115,131200,139168380,3800,3800,3800,3800,2000
20241115,131100,131568380,3805,3805,3805,3805,0
20241115,131000,131568380,3805,3805,3805,3805,0
20241115,130900,131568380,3805,3805,3805,3805,0
20241115,130800,131568380,3805,3805,3805,3805,0
20241115,130700,131568380,3805,3805,3805,3805,0
20241115,130600,131568380,3805,3805,3805,3805,0
20241115,130500,131568380,3805,3805,3805,3805,0
20241115,130400,131568380,3805,3805,3805,3805,0
20241115,130300,131568380,3805,3805,3805,3805,0
20241115,130200,131568380,3805,3805,3805,3805,0
20241115,130100,131568380,3805,3805,3805,3805,1
20241115,130000,131564575,3780,3780,3780,3780,0
20241115,125900,131564575,3780,3780,3780,3780,9
20241115,125800,131530555,3810,3810,3810,3810,0
20241115,125700,131530555,3810,3810,3810,3810,7
20241115,125600,131503885,3810,3810,3810,3810,0
20241115,125500,131503885,3810,3810,3810,3810,0
20241115,125400,131503885,3810,3810,3810,3810,0
20241115,125300,131503885,3810,3810,3810,3810,0
20241115,125200,131503885,3810,3810,3810,3810,0
20241115,125100,131503885,3810,3810,3810,3810,1
20241115,125000,131500075,3790,3810,3810,3790,1106
20241115,124900,127301990,3805,3805,3805,3805,255
20241115,124800,126331715,3805,3805,3805,3805,100
20241115,124700,125951215,3810,3810,3810,3810,0
20241115,124600,125951215,3810,3810,3810,3810,0
20241115,124500,125951215,3810,3810,3810,3810,0
20241115,124400,125951215,3810,3810,3810,3810,2
20241115,124300,125943595,3815,3815,3815,3815,0
20241115,124200,125943595,3815,3815,3815,3815,0
20241115,124100,125943595,3815,3815,3815,3815,0
20241115,124000,125943595,3815,3815,3815,3815,0
20241115,123900,125943595,3815,3815,3815,3815,0
20241115,123800,125943595,3815,3815,3815,3815,0
20241115,123700,125943595,3815,3790,3815,3790,3440
20241115,123600,112870915,3790,3790,3790,3790,1
20241115,123500,112867125,3785,3785,3785,3785,0
20241115,123400,112867125,3785,3785,3785,3785,0
20241115,123300,112867125,3785,3785,3785,3785,0
20241115,123200,112867125,3785,3780,3785,3780,1977
20241115,123100,105392490,3780,3780,3780,3780,0
20241115,123000,105392490,3780,3780,3780,3780,0
20241115,122900,105392490,3780,3780,3780,3780,0
20241115,122800,105392490,3780,3780,3780,3780,0
20241115,122700,105392490,3780,3780,3780,3780,0
20241115,122600,105392490,3780,3780,3780,3780,0
20241115,122500,105392490,3780,3780,3780,3780,0
20241115,122400,105392490,3780,3780,3780,3780,0
20241115,122300,105392490,3780,3780,3780,3780,0
20241115,122200,105392490,3780,3780,3780,3780,0
20241115,122100,105392490,3780,3780,3780,3780,0
20241115,122000,105392490,3780,3780,3780,3780,0
20241115,121900,105392490,3780,3780,3780,3780,0
20241115,121800,105392490,3780,3780,3780,3780,0
20241115,121700,105392490,3780,3780,3780,3780,1
20241115,121600,105388710,3760,3760,3760,3760,0
20241115,121500,105388710,3760,3760,3760,3760,140
20241115,121400,104862310,3760,3760,3760,3760,106
20241115,121300,104463750,3780,3780,3780,3780,0
20241115,121200,104463750,3780,3780,3780,3780,0
20241115,121100,104463750,3780,3780,3780,3780,0
20241115,121000,104463750,3780,3780,3780,3780,0
20241115,120900,104463750,3780,3780,3780,3780,0
20241115,120800,104463750,3780,3780,3780,3780,0
20241115,120700,104463750,3780,3780,3780,3780,0
20241115,120600,104463750,3780,3780,3780,3780,5
20241115,120500,104444850,3780,3780,3780,3780,0
20241115,120400,104444850,3780,3780,3780,3780,0
20241115,120300,104444850,3780,3780,3780,3780,0
20241115,120200,104444850,3780,3780,3780,3780,0
20241115,120100,104444850,3780,3780,3780,3780,0
20241115,120000,104444850,3780,3780,3780,3780,1
20241115,115900,104441070,3760,3760,3760,3760,0
20241115,115800,104441070,3760,3760,3760,3760,2
20241115,115700,104433550,3760,3760,3760,3760,0
20241115,115600,104433550,3760,3765,3765,3760,50
20241115,115500,104245345,3760,3760,3760,3760,0
20241115,115400,104245345,3760,3760,3760,3760,133
20241115,115300,103745265,3760,3760,3760,3760,1
20241115,115200,103741505,3770,3770,3770,3770,0
20241115,115100,103741505,3770,3770,3770,3770,0
20241115,115000,103741505,3770,3770,3770,3770,1
20241115,114900,103737735,3770,3775,3775,3770,417
20241115,114800,102165395,3775,3775,3775,3775,1
20241115,114700,102161620,3780,3780,3780,3780,0
20241115,114600,102161620,3780,3780,3780,3780,168
20241115,114500,101526580,3780,3780,3780,3780,0
20241115,114400,101526580,3780,3780,3780,3780,0
20241115,114300,101526580,3780,3780,3780,3780,0
20241115,114200,101526580,3780,3775,3780,3775,15
20241115,114100,101469885,3785,3785,3785,3785,0
20241115,114000,101469885,3785,3785,3785,3785,0
20241115,113900,101469885,3785,3785,3785,3785,0
20241115,113800,101469885,3785,3785,3785,3785,0
20241115,113700,101469885,3785,3785,3785,3785,0
20241115,113600,101469885,3785,3785,3785,3785,0
20241115,113500,101469885,3785,3785,3785,3785,1
20241115,113400,101466100,3770,3770,3770,3770,0
20241115,113300,101466100,3770,3770,3770,3770,78
20241115,113200,101172040,3770,3770,3770,3770,703
20241115,113100,98521730,3770,3765,3770,3765,43
20241115,113000,98359805,3760,3755,3760,3755,257
20241115,112900,97393535,3760,3760,3760,3760,103
20241115,112800,97006255,3760,3760,3760,3760,0
20241115,112700,97006255,3760,3760,3760,3760,1
20241115,112600,97002495,3760,3760,3760,3760,0
20241115,112500,97002495,3760,3760,3760,3760,0
20241115,112400,97002495,3760,3760,3760,3760,0
20241115,112300,97002495,3760,3760,3760,3760,0
20241115,112200,97002495,3760,3760,3760,3760,1
20241115,112100,96998735,3760,3760,3760,3760,0
20241115,112000,96998735,3760,3760,3760,3760,0
20241115,111900,96998735,3760,3760,3760,3760,0
20241115,111800,96998735,3760,3760,3760,3760,0
20241115,111700,96998735,3760,3760,3760,3760,1
20241115,111600,96994975,3760,3760,3760,3760,0
20241115,111500,96994975,3760,3760,3760,3760,0
20241115,111400,96994975,3760,3760,3760,3760,146
20241115,111300,96446015,3755,3755,3755,3755,0
20241115,111200,96446015,3755,3755,3755,3755,0
20241115,111100,96446015,3755,3755,3755,3755,0
20241115,111000,96446015,3755,3760,3765,3755,22
20241115,110900,96363380,3755,3755,3755,3755,87
20241115,110800,96036695,3755,3755,3755,3750,435
20241115,110700,94403775,3755,3755,3755,3755,0
20241115,110600,94403775,3755,3755,3755,3755,0
20241115,110500,94403775,3755,3755,3755,3755,100
20241115,110400,94028275,3755,3755,3755,3755,0
20241115,110300,94028275,3755,3755,3755,3755,0
20241115,110200,94028275,3755,3755,3755,3755,0
20241115,110100,94028275,3755,3755,3755,3755,0
20241115,110000,94028275,3755,3755,3755,3755,0
20241115,105900,94028275,3755,3755,3755,3755,11
20241115,105800,93986970,3750,3750,3750,3750,0
20241115,105700,93986970,3750,3750,3750,3750,0
20241115,105600,93986970,3750,3750,3750,3750,0
20241115,105500,93986970,3750,3750,3750,3750,0
20241115,105400,93986970,3750,3755,3755,3750,427
20241115,105300,92385620,3750,3750,3750,3750,0
20241115,105200,92385620,3750,3750,3750,3750,500
20241115,105100,90510620,3750,3750,3750,3750,0
20241115,105000,90510620,3750,3750,3750,3750,0
20241115,104900,90510620,3750,3750,3750,3750,0
20241115,104800,90510620,3750,3750,3750,3750,0
20241115,104700,90510620,3750,3750,3750,3750,0
20241115,104600,90510620,3750,3750,3750,3750,0
20241115,104500,90510620,3750,3750,3750,3750,500
20241115,104400,88635620,3750,3755,3755,3750,1041
20241115,104300,84729235,3755,3760,3760,3755,1090
20241115,104200,80635590,3760,3765,3765,3760,300
20241115,104100,79507325,3785,3785,3785,3785,0
20241115,104000,79507325,3785,3785,3785,3785,0
20241115,103900,79507325,3785,3785,3785,3785,0
20241115,103800,79507325,3785,3785,3785,3785,0
20241115,103700,79507325,3785,3785,3785,3785,0
20241115,103600,79507325,3785,3785,3785,3785,0
20241115,103500,79507325,3785,3785,3785,3785,0
20241115,103400,79507325,3785,3785,3785,3785,1
20241115,103300,79503540,3780,3780,3780,3780,0
20241115,103200,79503540,3780,3780,3780,3780,0
20241115,103100,79503540,3780,3780,3780,3780,0
20241115,103000,79503540,3780,3775,3785,3775,35
20241115,102900,79371250,3775,3775,3775,3775,0
20241115,102800,79371250,3775,3775,3775,3775,0
20241115,102700,79371250,3775,3775,3775,3775,0
20241115,102600,79371250,3775,3775,3775,3775,0
20241115,102500,79371250,3775,3775,3775,3775,21
20241115,102400,79291975,3760,3760,3760,3760,0
20241115,102300,79291975,3760,3760,3760,3760,0
20241115,102200,79291975,3760,3760,3760,3760,0
20241115,102100,79291975,3760,3760,3760,3760,0
20241115,102000,79291975,3760,3760,3760,3760,120
20241115,101900,78840775,3760,3760,3760,3760,34
20241115,101800,78712935,3760,3760,3760,3760,0
20241115,101700,78712935,3760,3760,3760,3760,0
20241115,101600,78712935,3760,3765,3765,3760,160
20241115,101500,78111245,3785,3785,3785,3785,0
20241115,101400,78111245,3785,3785,3785,3785,0
20241115,101300,78111245,3785,3785,3785,3785,0
20241115,101200,78111245,3785,3785,3785,3785,0
20241115,101100,78111245,3785,3785,3785,3785,0
20241115,101000,78111245,3785,3785,3785,3785,0
20241115,100900,78111245,3785,3785,3785,3785,0
20241115,100800,78111245,3785,3785,3785,3785,3
20241115,100700,78099890,3755,3755,3755,3755,9
20241115,100600,78066095,3755,3755,3755,3755,0
20241115,100500,78066095,3755,3760,3760,3755,1136
20241115,100400,73799915,3760,3760,3760,3760,0
20241115,100300,73799915,3760,3770,3770,3760,422
20241115,100200,72211655,3785,3770,3785,3770,182
20241115,100100,71525500,3770,3770,3770,3770,0
20241115,100000,71525500,3770,3770,3770,3770,0
20241115,095900,71525500,3770,3770,3770,3770,14
20241115,095800,71472720,3765,3765,3765,3765,10
20241115,095700,71435070,3790,3790,3790,3790,0
20241115,095600,71435070,3790,3765,3790,3765,19
20241115,095500,71363510,3760,3760,3760,3760,0
20241115,095400,71363510,3760,3760,3760,3760,20
20241115,095300,71288310,3775,3775,3775,3775,0
20241115,095200,71288310,3775,3775,3775,3775,27
20241115,095100,71186385,3775,3775,3775,3775,10
20241115,095000,71148635,3775,3775,3775,3775,3
20241115,094900,71137310,3775,3775,3775,3775,0
20241115,094800,71137310,3775,3775,3775,3775,0
20241115,094700,71137310,3775,3765,3775,3765,159
20241115,094600,70538585,3755,3755,3755,3755,0
20241115,094500,70538585,3755,3765,3765,3755,256
20241115,094400,69577205,3775,3775,3775,3775,39
20241115,094300,69429980,3755,3755,3755,3755,0
20241115,094200,69429980,3755,3765,3765,3755,27
20241115,094100,69328580,3785,3785,3785,3785,6
20241115,094000,69305870,3785,3785,3785,3785,0
20241115,093900,69305870,3785,3785,3785,3785,2
20241115,093800,69298300,3755,3755,3755,3755,0
20241115,093700,69298300,3755,3755,3755,3755,0
20241115,093600,69298300,3755,3775,3775,3755,18
20241115,093500,69230640,3810,3810,3810,3810,0
20241115,093400,69230640,3810,3810,3810,3810,0
20241115,093300,69230640,3810,3810,3810,3810,1
20241115,093200,69226830,3780,3810,3810,3780,6
20241115,093100,69204120,3810,3810,3810,3810,2
20241115,093000,69196500,3815,3815,3815,3780,497
20241115,092900,67317630,3810,3810,3810,3810,1
20241115,092800,67313820,3810,3810,3810,3810,1
20241115,092700,67310010,3780,3775,3780,3775,123
20241115,092600,66845075,3780,3780,3780,3780,253
20241115,092500,65888735,3785,3810,3825,3785,352
20241115,092400,64545850,3780,3780,3780,3780,1167
20241115,092300,60134590,3785,3760,3845,3760,208
20241115,092200,59344235,3760,3735,3760,3725,1010
20241115,092100,55556005,3740,3745,3745,3740,13
20241115,092000,55507375,3720,3720,3720,3720,57
20241115,091900,55295335,3720,3720,3720,3720,11
20241115,091800,55254415,3720,3720,3720,3720,1
20241115,091700,55250695,3715,3715,3715,3715,4
20241115,091600,55235835,3715,3730,3730,3715,1078
20241115,091500,51225990,3730,3730,3730,3730,585
20241115,091400,49043940,3735,3735,3735,3735,100
20241115,091300,48670440,3730,3730,3730,3730,0
20241115,091200,48670440,3730,3730,3730,3730,27
20241115,091100,48569730,3730,3730,3730,3730,0
20241115,091000,48569730,3730,3740,3740,3730,663
20241115,090900,46096450,3745,3750,3750,3730,3210
20241115,090800,34091225,3745,3750,3750,3745,1225
20241115,090700,29497530,3780,3780,3780,3780,3
20241115,090600,29486190,3750,3750,3750,3750,0
20241115,090500,29486190,3750,3750,3750,3745,1417
20241115,090400,24172485,3750,3755,3755,3750,1002
20241115,090300,20414960,3750,3765,3770,3750,2910
20241115,090200,9483880,3765,3765,3765,3765,9
20241115,090100,9449995,3775,3775,3775,3775,1
20241115,090000,9446220,3780,3780,3780,3780,2499