stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,183400,777522510,2835,2835,2835,2835,10616
20241101,183300,777522510,2835,2835,2835,2835,0
20241101,183200,777522510,2835,2835,2835,2835,0
20241101,183100,777522510,2835,2835,2835,2835,0
20241101,183000,777522510,2835,2835,2835,2835,0
20241101,182900,777522510,2835,2835,2835,2835,0
20241101,182800,777522510,2835,2835,2835,2835,0
20241101,182700,777522510,2835,2835,2835,2835,0
20241101,182600,777522510,2835,2835,2835,2835,0
20241101,182500,777522510,2835,2835,2835,2835,0
20241101,182400,777522510,2835,2835,2835,2835,0
20241101,182300,777522510,2835,2835,2835,2835,0
20241101,182200,777522510,2835,2835,2835,2835,0
20241101,182100,777522510,2835,2835,2835,2835,0
20241101,182000,777522510,2835,2835,2835,2835,0
20241101,181900,777522510,2835,2835,2835,2835,0
20241101,181800,777522510,2835,2835,2835,2835,0
20241101,181700,777522510,2835,2835,2835,2835,0
20241101,181600,777522510,2835,2835,2835,2835,0
20241101,181500,777522510,2835,2835,2835,2835,0
20241101,181400,777522510,2835,2835,2835,2835,0
20241101,181300,777522510,2835,2835,2835,2835,0
20241101,181200,777522510,2835,2835,2835,2835,0
20241101,181100,777522510,2835,2835,2835,2835,0
20241101,181000,777522510,2835,2835,2835,2835,0
20241101,180900,777522510,2835,2835,2835,2835,0
20241101,180800,777522510,2835,2835,2835,2835,0
20241101,180700,777522510,2835,2835,2835,2835,0
20241101,180600,777522510,2835,2835,2835,2835,0
20241101,180500,777522510,2835,2835,2835,2835,0
20241101,180400,777522510,2835,2835,2835,2835,10616
20241101,180300,777522510,2835,2835,2835,2835,0
20241101,180200,777522510,2835,2835,2835,2835,0
20241101,180100,777522510,2835,2835,2835,2835,0
20241101,180000,777522510,2835,2835,2835,2835,0
20241101,175900,777522510,2835,2835,2835,2835,0
20241101,175800,777522510,2835,2835,2835,2835,0
20241101,175700,777522510,2835,2835,2835,2835,0
20241101,175600,777522510,2835,2835,2835,2835,0
20241101,175500,777522510,2835,2835,2835,2835,0
20241101,175400,777522510,2835,2835,2835,2835,0
20241101,175300,777522510,2835,2835,2835,2835,0
20241101,175200,777522510,2835,2835,2835,2835,0
20241101,175100,777522510,2835,2835,2835,2835,0
20241101,175000,777522510,2835,2835,2835,2835,0
20241101,174900,777522510,2835,2835,2835,2835,0
20241101,174800,777522510,2835,2835,2835,2835,0
20241101,174700,777522510,2835,2835,2835,2835,0
20241101,174600,777522510,2835,2835,2835,2835,0
20241101,174500,777522510,2835,2835,2835,2835,0
20241101,174400,777522510,2835,2835,2835,2835,0
20241101,174300,777522510,2835,2835,2835,2835,0
20241101,174200,777522510,2835,2835,2835,2835,0
20241101,174100,777522510,2835,2835,2835,2835,0
20241101,174000,777522510,2835,2835,2835,2835,0
20241101,173900,777522510,2835,2835,2835,2835,0
20241101,173800,777522510,2835,2835,2835,2835,0
20241101,173700,777522510,2835,2835,2835,2835,0
20241101,173600,777522510,2835,2835,2835,2835,0
20241101,173500,777522510,2835,2835,2835,2835,0
20241101,173400,777522510,2835,2835,2835,2835,10616
20241101,173300,777522510,2835,2835,2835,2835,0
20241101,173200,777522510,2835,2835,2835,2835,0
20241101,173100,777522510,2835,2835,2835,2835,0
20241101,173000,777522510,2835,2835,2835,2835,0
20241101,172900,777522510,2835,2835,2835,2835,0
20241101,172800,777522510,2835,2835,2835,2835,0
20241101,172700,777522510,2835,2835,2835,2835,0
20241101,172600,777522510,2835,2835,2835,2835,0
20241101,172500,777522510,2835,2835,2835,2835,0
20241101,172400,777522510,2835,2835,2835,2835,0
20241101,172300,777522510,2835,2835,2835,2835,0
20241101,172200,777522510,2835,2835,2835,2835,0
20241101,172100,777522510,2835,2835,2835,2835,0
20241101,172000,777522510,2835,2835,2835,2835,0
20241101,171900,777522510,2835,2835,2835,2835,0
20241101,171800,777522510,2835,2835,2835,2835,0
20241101,171700,777522510,2835,2835,2835,2835,0
20241101,171600,777522510,2835,2835,2835,2835,0
20241101,171500,777522510,2835,2835,2835,2835,0
20241101,171400,777522510,2835,2835,2835,2835,0
20241101,171300,777522510,2835,2835,2835,2835,0
20241101,171200,777522510,2835,2835,2835,2835,0
20241101,171100,777522510,2835,2835,2835,2835,0
20241101,171000,777522510,2835,2835,2835,2835,0
20241101,170900,777522510,2835,2835,2835,2835,0
20241101,170800,777522510,2835,2835,2835,2835,0
20241101,170700,777522510,2835,2835,2835,2835,0
20241101,170600,777522510,2835,2835,2835,2835,0
20241101,170500,777522510,2835,2835,2835,2835,0
20241101,170400,777522510,2835,2835,2835,2835,10616
20241101,170300,777522510,2835,2835,2835,2835,0
20241101,170200,777522510,2835,2835,2835,2835,0
20241101,170100,777522510,2835,2835,2835,2835,0
20241101,170000,777522510,2835,2835,2835,2835,0
20241101,165900,777522510,2835,2835,2835,2835,0
20241101,165800,777522510,2835,2835,2835,2835,0
20241101,165700,777522510,2835,2835,2835,2835,0
20241101,165600,777522510,2835,2835,2835,2835,0
20241101,165500,777522510,2835,2835,2835,2835,0
20241101,165400,777522510,2835,2835,2835,2835,0
20241101,165300,777522510,2835,2835,2835,2835,0
20241101,165200,777522510,2835,2835,2835,2835,0
20241101,165100,777522510,2835,2835,2835,2835,0
20241101,165000,777522510,2835,2835,2835,2835,0
20241101,164900,777522510,2835,2835,2835,2835,0
20241101,164800,777522510,2835,2835,2835,2835,0
20241101,164700,777522510,2835,2835,2835,2835,0
20241101,164600,777522510,2835,2835,2835,2835,0
20241101,164500,777522510,2835,2835,2835,2835,0
20241101,164400,777522510,2835,2835,2835,2835,0
20241101,164300,777522510,2835,2835,2835,2835,0
20241101,164200,777522510,2835,2835,2835,2835,0
20241101,164100,777522510,2835,2835,2835,2835,0
20241101,164000,777522510,2835,2835,2835,2835,0
20241101,163900,777522510,2835,2835,2835,2835,0
20241101,163800,777522510,2835,2835,2835,2835,0
20241101,163700,777522510,2835,2835,2835,2835,0
20241101,163600,777522510,2835,2835,2835,2835,0
20241101,163500,777522510,2835,2835,2835,2835,0
20241101,163400,777522510,2835,2835,2835,2835,10616
20241101,163300,777522510,2835,2835,2835,2835,0
20241101,163200,777522510,2835,2835,2835,2835,0
20241101,163100,777522510,2835,2835,2835,2835,0
20241101,163000,777522510,2835,2835,2835,2835,0
20241101,162900,777522510,2835,2835,2835,2835,0
20241101,162800,777522510,2835,2835,2835,2835,0
20241101,162700,777522510,2835,2835,2835,2835,0
20241101,162600,777522510,2835,2835,2835,2835,0
20241101,162500,777522510,2835,2835,2835,2835,0
20241101,162400,777522510,2835,2835,2835,2835,0
20241101,162300,777522510,2835,2835,2835,2835,0
20241101,162200,777522510,2835,2835,2835,2835,0
20241101,162100,777522510,2835,2835,2835,2835,0
20241101,162000,777522510,2835,2835,2835,2835,0
20241101,161900,777522510,2835,2835,2835,2835,0
20241101,161800,777522510,2835,2835,2835,2835,0
20241101,161700,777522510,2835,2835,2835,2835,0
20241101,161600,777522510,2835,2835,2835,2835,0
20241101,161500,777522510,2835,2835,2835,2835,0
20241101,161400,777522510,2835,2835,2835,2835,0
20241101,161300,777522510,2835,2835,2835,2835,0
20241101,161200,777522510,2835,2835,2835,2835,0
20241101,161100,777522510,2835,2835,2835,2835,0
20241101,161000,777522510,2835,2835,2835,2835,0
20241101,160900,777522510,2835,2835,2835,2835,0
20241101,160800,777522510,2835,2835,2835,2835,0
20241101,160700,777522510,2835,2835,2835,2835,0
20241101,160600,777522510,2835,2835,2835,2835,0
20241101,160500,777522510,2835,2835,2835,2835,0
20241101,160400,777522510,2835,2835,2835,2835,10616
20241101,160300,777522510,2835,2835,2835,2835,0
20241101,160200,777522510,2835,2835,2835,2835,0
20241101,160100,777522510,2835,2835,2835,2835,0
20241101,160000,777522510,2835,2835,2835,2835,0
20241101,155900,777522510,2835,2835,2835,2835,0
20241101,155800,777522510,2835,2835,2835,2835,0
20241101,155700,777522510,2835,2835,2835,2835,0
20241101,155600,777522510,2835,2835,2835,2835,0
20241101,155500,777522510,2835,2835,2835,2835,0
20241101,155400,777522510,2835,2835,2835,2835,0
20241101,155300,777522510,2835,2835,2835,2835,0
20241101,155200,777522510,2835,2835,2835,2835,0
20241101,155100,777522510,2835,2835,2835,2835,0
20241101,155000,777522510,2835,2835,2835,2835,0
20241101,154900,777522510,2835,2835,2835,2835,0
20241101,154800,777522510,2835,2835,2835,2835,0
20241101,154700,777522510,2835,2835,2835,2835,0
20241101,154600,777522510,2835,2835,2835,2835,0
20241101,154500,777522510,2835,2835,2835,2835,0
20241101,154400,777522510,2835,2835,2835,2835,0
20241101,154300,777522510,2835,2835,2835,2835,0
20241101,154200,777522510,2835,2835,2835,2835,0
20241101,154100,777522510,2835,2835,2835,2835,0
20241101,154000,777522510,2835,2835,2835,2835,0
20241101,153900,777522510,2835,2835,2835,2835,0
20241101,153800,777522510,2835,2835,2835,2835,0
20241101,153700,777522510,2835,2835,2835,2835,0
20241101,153600,777522510,2835,2835,2835,2835,0
20241101,153500,777522510,2835,2835,2835,2835,0
20241101,153400,777522510,2835,2835,2835,2835,10616
20241101,153300,777522510,2835,2835,2835,2835,0
20241101,153200,777522510,2835,2835,2835,2835,0
20241101,153100,777522510,2835,2835,2835,2835,0
20241101,153000,777522510,2835,2835,2835,2835,10616
20241101,152900,747426150,2840,2840,2840,2840,0
20241101,152800,747426150,2840,2840,2840,2840,0
20241101,152700,747426150,2840,2840,2840,2840,0
20241101,152600,747426150,2840,2840,2840,2840,0
20241101,152500,747426150,2840,2840,2840,2840,0
20241101,152400,747426150,2840,2840,2840,2840,0
20241101,152300,747426150,2840,2840,2840,2840,0
20241101,152200,747426150,2840,2840,2840,2840,0
20241101,152100,747426150,2840,2840,2840,2840,0
20241101,152000,747426150,2840,2840,2840,2840,0
20241101,151900,747426150,2840,2845,2845,2815,13935
20241101,151800,708034655,2840,2835,2850,2835,1050
20241101,151700,705050920,2835,2850,2850,2835,3507
20241101,151600,695102420,2850,2850,2850,2840,3505
20241101,151500,685141285,2845,2855,2860,2845,11542
20241101,151400,652259885,2860,2860,2860,2855,148
20241101,151300,651836615,2855,2860,2865,2855,3419
20241101,151200,642069915,2860,2860,2865,2860,2857
20241101,151100,633898295,2860,2870,2875,2860,983
20241101,151000,631086795,2860,2865,2880,2860,5696
20241101,150900,614781820,2880,2865,2885,2860,4017
20241101,150800,603282930,2865,2885,2885,2865,69
20241101,150700,603084930,2885,2870,2885,2865,3213
20241101,150600,593875665,2885,2885,2885,2885,1793
20241101,150500,588702860,2885,2885,2885,2885,6
20241101,150400,588685550,2875,2885,2885,2875,630
20241101,150300,586869100,2885,2885,2885,2885,5
20241101,150200,586854675,2885,2885,2885,2885,10
20241101,150100,586825825,2885,2890,2900,2865,7682
20241101,150000,564761090,2900,2885,2900,2885,1657
20241101,145900,559963590,2895,2895,2895,2895,0
20241101,145800,559963590,2895,2895,2895,2895,0
20241101,145700,559963590,2895,2895,2895,2895,0
20241101,145600,559963590,2895,2880,2895,2870,2298
20241101,145500,553356690,2900,2900,2900,2900,0
20241101,145400,553356690,2900,2900,2900,2880,2332
20241101,145300,546638715,2890,2890,2890,2890,2
20241101,145200,546632935,2895,2895,2895,2895,0
20241101,145100,546632935,2895,2895,2895,2895,689
20241101,145000,544638280,2895,2895,2895,2895,0
20241101,144900,544638280,2895,2895,2895,2895,6
20241101,144800,544620910,2895,2895,2895,2895,508
20241101,144700,543150250,2895,2885,2895,2885,3026
20241101,144600,534420140,2885,2885,2885,2885,1350
20241101,144500,530525390,2895,2895,2895,2895,0
20241101,144400,530525390,2895,2895,2895,2895,0
20241101,144300,530525390,2895,2895,2895,2895,0
20241101,144200,530525390,2895,2895,2895,2895,0
20241101,144100,530525390,2895,2895,2895,2895,0
20241101,144000,530525390,2895,2895,2895,2895,0
20241101,143900,530525390,2895,2895,2895,2895,0
20241101,143800,530525390,2895,2895,2895,2895,0
20241101,143700,530525390,2895,2895,2895,2895,0
20241101,143600,530525390,2895,2890,2895,2885,1321
20241101,143500,526708895,2895,2895,2895,2895,0
20241101,143400,526708895,2895,2895,2895,2895,0
20241101,143300,526708895,2895,2895,2895,2895,0
20241101,143200,526708895,2895,2895,2895,2895,5
20241101,143100,526694420,2885,2885,2885,2885,1
20241101,143000,526691535,2895,2895,2895,2895,0
20241101,142900,526691535,2895,2890,2895,2890,23
20241101,142800,526625050,2895,2895,2895,2895,0
20241101,142700,526625050,2895,2895,2895,2895,0
20241101,142600,526625050,2895,2895,2895,2895,0
20241101,142500,526625050,2895,2895,2895,2895,0
20241101,142400,526625050,2895,2895,2895,2895,0
20241101,142300,526625050,2895,2895,2895,2895,0
20241101,142200,526625050,2895,2895,2895,2895,0
20241101,142100,526625050,2895,2895,2895,2895,0
20241101,142000,526625050,2895,2895,2895,2895,0
20241101,141900,526625050,2895,2895,2895,2895,0
20241101,141800,526625050,2895,2895,2895,2895,2
20241101,141700,526619260,2900,2900,2900,2900,0
20241101,141600,526619260,2900,2900,2900,2900,5
20241101,141500,526604760,2885,2900,2900,2885,133
20241101,141400,526221010,2900,2900,2900,2900,0
20241101,141300,526221010,2900,2885,2900,2885,4
20241101,141200,526209455,2900,2895,2900,2895,460
20241101,141100,524876635,2895,2895,2895,2895,0
20241101,141000,524876635,2895,2895,2895,2895,0
20241101,140900,524876635,2895,2890,2895,2890,105
20241101,140800,524573120,2890,2885,2895,2885,1014
20241101,140700,521642160,2890,2890,2890,2890,0
20241101,140600,521642160,2890,2890,2890,2890,0
20241101,140500,521642160,2890,2890,2890,2890,0
20241101,140400,521642160,2890,2890,2890,2890,0
20241101,140300,521642160,2890,2890,2890,2890,2
20241101,140200,521636380,2880,2880,2880,2880,472
20241101,140100,520277020,2890,2890,2890,2890,0
20241101,140000,520277020,2890,2890,2890,2880,106
20241101,135900,519970690,2890,2890,2890,2890,0
20241101,135800,519970690,2890,2890,2890,2890,5
20241101,135700,519956240,2890,2880,2890,2880,504
20241101,135600,518504680,2890,2890,2890,2890,0
20241101,135500,518504680,2890,2890,2890,2890,0
20241101,135400,518504680,2890,2890,2890,2890,0
20241101,135300,518504680,2890,2890,2890,2890,0
20241101,135200,518504680,2890,2890,2890,2890,0
20241101,135100,518504680,2890,2890,2890,2890,10
20241101,135000,518475780,2880,2890,2890,2880,501
20241101,134900,517032890,2880,2880,2880,2880,530
20241101,134800,515506490,2880,2880,2880,2880,20
20241101,134700,515448890,2890,2890,2890,2890,0
20241101,134600,515448890,2890,2880,2890,2880,2
20241101,134500,515443120,2890,2880,2890,2880,15
20241101,134400,515399820,2890,2880,2890,2880,51
20241101,134300,515252930,2880,2880,2880,2880,2520
20241101,134200,507995330,2890,2885,2890,2880,612
20241101,134100,506229785,2885,2890,2890,2885,638
20241101,134000,504386115,2895,2895,2895,2895,0
20241101,133900,504386115,2895,2890,2895,2890,132
20241101,133800,504004620,2890,2890,2890,2890,2
20241101,133700,503998840,2895,2895,2895,2895,1
20241101,133600,503995945,2890,2885,2895,2880,3177
20241101,133500,494833215,2895,2895,2895,2895,5
20241101,133400,494818740,2890,2890,2890,2890,1
20241101,133300,494815850,2895,2895,2895,2895,10
20241101,133200,494786900,2895,2895,2895,2895,0
20241101,133100,494786900,2895,2895,2895,2895,0
20241101,133000,494786900,2895,2895,2895,2895,0
20241101,132900,494786900,2895,2895,2895,2895,0
20241101,132800,494786900,2895,2895,2895,2895,0
20241101,132700,494786900,2895,2885,2895,2885,226
20241101,132600,494132780,2885,2890,2890,2885,715
20241101,132500,492066480,2895,2895,2895,2895,0
20241101,132400,492066480,2895,2895,2895,2895,10
20241101,132300,492037530,2895,2895,2895,2895,23
20241101,132200,491970945,2895,2895,2895,2895,50
20241101,132100,491826195,2895,2895,2895,2895,0
20241101,132000,491826195,2895,2895,2895,2895,0
20241101,131900,491826195,2895,2895,2895,2895,0
20241101,131800,491826195,2895,2895,2895,2895,0
20241101,131700,491826195,2895,2895,2895,2895,0
20241101,131600,491826195,2895,2895,2895,2895,0
20241101,131500,491826195,2895,2895,2895,2895,0
20241101,131400,491826195,2895,2895,2895,2895,0
20241101,131300,491826195,2895,2895,2895,2895,1000
20241101,131200,488931195,2895,2895,2895,2895,1
20241101,131100,488928300,2890,2890,2890,2890,0
20241101,131000,488928300,2890,2895,2895,2890,104
20241101,130900,488627720,2890,2890,2890,2890,0
20241101,130800,488627720,2890,2890,2890,2890,698
20241101,130700,486610500,2895,2895,2895,2895,500
20241101,130600,485163000,2895,2895,2895,2895,0
20241101,130500,485163000,2895,2895,2895,2895,0
20241101,130400,485163000,2895,2895,2895,2895,0
20241101,130300,485163000,2895,2895,2895,2895,1
20241101,130200,485160105,2890,2890,2890,2890,0
20241101,130100,485160105,2890,2895,2895,2890,3
20241101,130000,485151425,2890,2895,2895,2890,43
20241101,125900,485026950,2895,2895,2895,2895,273
20241101,125800,484236615,2895,2895,2895,2895,46
20241101,125700,484103445,2895,2890,2895,2890,26
20241101,125600,484028180,2895,2895,2895,2895,28
20241101,125500,483947120,2890,2890,2890,2890,648
20241101,125400,482074400,2890,2890,2890,2890,0
20241101,125300,482074400,2890,2890,2890,2890,225
20241101,125200,481424150,2890,2890,2890,2890,29
20241101,125100,481340340,2895,2895,2895,2895,27
20241101,125000,481262175,2895,2885,2895,2880,1408
20241101,124900,477203020,2895,2895,2895,2895,27
20241101,124800,477124855,2890,2890,2890,2890,160
20241101,124700,476662455,2890,2890,2890,2890,0
20241101,124600,476662455,2890,2890,2890,2890,25
20241101,124500,476590205,2890,2890,2890,2890,29
20241101,124400,476506395,2890,2890,2890,2890,26
20241101,124300,476431255,2890,2890,2890,2890,24
20241101,124200,476361895,2890,2890,2890,2890,32
20241101,124100,476269415,2885,2885,2885,2885,1
20241101,124000,476266530,2890,2890,2890,2890,26
20241101,123900,476191390,2890,2890,2890,2890,24
20241101,123800,476122030,2895,2895,2895,2895,29
20241101,123700,476038075,2895,2895,2895,2895,33
20241101,123600,475942540,2895,2895,2895,2895,690
20241101,123500,473944990,2895,2895,2895,2890,50
20241101,123400,473800295,2895,2895,2895,2895,28
20241101,123300,473719235,2895,2895,2895,2895,26
20241101,123200,473643965,2890,2890,2890,2890,26
20241101,123100,473568825,2890,2890,2890,2885,2123
20241101,123000,467443665,2890,2890,2890,2890,26
20241101,122900,467368525,2890,2890,2890,2890,0
20241101,122800,467368525,2890,2890,2890,2890,23
20241101,122700,467302055,2890,2890,2890,2890,29
20241101,122600,467218245,2890,2890,2890,2890,26
20241101,122500,467143105,2890,2890,2890,2890,22
20241101,122400,467079525,2890,2890,2890,2890,27
20241101,122300,467001495,2890,2890,2890,2890,1
20241101,122200,466998605,2890,2890,2890,2890,26
20241101,122100,466923465,2890,2890,2890,2890,25
20241101,122000,466851215,2890,2890,2890,2890,57
20241101,121900,466686485,2895,2895,2895,2895,26
20241101,121800,466611215,2890,2890,2890,2890,145
20241101,121700,466192165,2895,2895,2895,2895,52
20241101,121600,466041625,2895,2895,2895,2895,34
20241101,121500,465943195,2895,2895,2895,2895,26
20241101,121400,465867925,2895,2895,2895,2895,25
20241101,121300,465795550,2895,2895,2895,2895,27
20241101,121200,465717385,2895,2895,2895,2895,26
20241101,121100,465642115,2895,2895,2895,2895,20
20241101,121000,465584215,2895,2895,2895,2895,124
20241101,120900,465225235,2895,2890,2895,2890,2087
20241101,120800,459193660,2895,2895,2895,2895,26
20241101,120700,459118390,2895,2895,2895,2895,22
20241101,120600,459054700,2895,2895,2895,2895,27
20241101,120500,458976535,2895,2895,2895,2895,190
20241101,120400,458426485,2900,2900,2900,2900,26
20241101,120300,458351085,2900,2900,2900,2900,24
20241101,120200,458281485,2900,2900,2900,2900,31
20241101,120100,458191585,2900,2900,2900,2900,26
20241101,120000,458116185,2900,2895,2900,2895,1104
20241101,115900,454920085,2900,2890,2900,2890,24
20241101,115800,454850495,2900,2900,2900,2900,28
20241101,115700,454769295,2900,2900,2900,2900,26
20241101,115600,454693895,2900,2900,2900,2900,25
20241101,115500,454621395,2900,2900,2900,2900,28
20241101,115400,454540195,2900,2900,2900,2900,26
20241101,115300,454464795,2900,2900,2900,2900,1
20241101,115200,454461895,2895,2895,2895,2895,21
20241101,115100,454401100,2895,2880,2895,2880,32
20241101,115000,454308475,2900,2900,2900,2900,26
20241101,114900,454233075,2900,2900,2900,2900,22
20241101,114800,454169275,2900,2900,2900,2900,37
20241101,114700,454061975,2900,2900,2900,2900,0
20241101,114600,454061975,2900,2900,2900,2900,26
20241101,114500,453986575,2900,2900,2900,2900,32
20241101,114400,453893775,2900,2900,2900,2900,30
20241101,114300,453806775,2900,2900,2900,2900,26
20241101,114200,453731375,2900,2895,2900,2895,27
20241101,114100,453653200,2900,2900,2900,2900,2
20241101,114000,453647400,2895,2895,2900,2895,183
20241101,113900,453117600,2895,2890,2895,2890,326
20241101,113800,452173965,2890,2895,2895,2890,29
20241101,113700,452090025,2895,2880,2895,2870,10678
20241101,113600,421393475,2855,2890,2890,2855,5393
20241101,113500,405963830,2890,2890,2890,2890,20
20241101,113400,405906030,2890,2895,2895,2860,6740
20241101,113300,386573345,2895,2885,2895,2870,9591
20241101,113200,359023465,2910,2880,2910,2880,8249
20241101,113100,335154350,2880,2910,2910,2860,17522
20241101,113000,284873255,2910,2910,2910,2910,27
20241101,112900,284794685,2910,2910,2910,2910,0
20241101,112800,284794685,2910,2910,2910,2910,39
20241101,112700,284681195,2890,2915,2915,2865,16330
20241101,112600,237643015,2915,2915,2915,2915,29
20241101,112500,237558480,2915,2915,2915,2915,26
20241101,112400,237482690,2915,2915,2915,2915,0
20241101,112300,237482690,2915,2910,2915,2910,522
20241101,112200,235961150,2910,2910,2910,2910,27
20241101,112100,235882580,2910,2910,2910,2910,36
20241101,112000,235777820,2910,2910,2910,2910,22
20241101,111900,235713800,2910,2900,2910,2900,70
20241101,111800,235510400,2910,2910,2910,2910,1722
20241101,111700,230499380,2910,2905,2910,2905,1143
20241101,111600,227178950,2915,2915,2915,2915,368
20241101,111500,226106230,2915,2915,2915,2915,37
20241101,111400,225998375,2915,2915,2915,2915,26
20241101,111300,225922585,2915,2915,2915,2915,23
20241101,111200,225855540,2915,2915,2915,2915,27
20241101,111100,225776835,2915,2910,2915,2910,421
20241101,111000,224551720,2910,2910,2910,2910,26
20241101,110900,224476060,2910,2910,2910,2910,24
20241101,110800,224406220,2915,2915,2915,2915,30
20241101,110700,224318770,2915,2915,2915,2910,609
20241101,110600,222546435,2915,2910,2915,2910,155
20241101,110500,222095210,2910,2910,2910,2910,10
20241101,110400,222066110,2910,2910,2910,2910,27
20241101,110300,221987540,2915,2915,2915,2915,26
20241101,110200,221911750,2915,2915,2915,2905,609
20241101,110100,220142295,2915,2910,2915,2905,1333
20241101,110000,216267785,2920,2920,2920,2920,27
20241101,105900,216188945,2920,2915,2920,2915,510
20241101,105800,214702245,2915,2910,2915,2910,2151
20241101,105700,208442660,2915,2915,2915,2915,30
20241101,105600,208355210,2915,2915,2915,2915,26
20241101,105500,208279420,2915,2910,2915,2910,28
20241101,105400,208197825,2915,2915,2915,2915,44
20241101,105300,208069565,2915,2915,2915,2915,0
20241101,105200,208069565,2915,2915,2915,2915,26
20241101,105100,207993775,2915,2915,2915,2915,23
20241101,105000,207926730,2910,2910,2915,2910,157
20241101,104900,207469710,2915,2915,2915,2915,28
20241101,104800,207388090,2910,2915,2915,2910,26
20241101,104700,207312310,2915,2915,2915,2915,30
20241101,104600,207224860,2910,2910,2910,2910,527
20241101,104500,205691290,2915,2915,2915,2915,46
20241101,104400,205557200,2915,2905,2915,2905,535
20241101,104300,204002785,2915,2915,2915,2915,533
20241101,104200,202449090,2915,2915,2915,2915,27
20241101,104100,202370385,2915,2910,2920,2910,309
20241101,104000,201471120,2920,2920,2920,2920,26
20241101,103900,201395200,2920,2920,2920,2920,28
20241101,103800,201313440,2920,2920,2920,2920,60
20241101,103700,201138240,2920,2920,2920,2920,121
20241101,103600,200784920,2920,2905,2920,2905,503
20241101,103500,199323275,2905,2905,2905,2905,184
20241101,103400,198788755,2920,2920,2920,2905,32
20241101,103300,198695345,2905,2920,2920,2905,810
20241101,103200,196337680,2920,2920,2920,2920,27
20241101,103100,196258840,2920,2920,2920,2920,1406
20241101,103000,192153320,2920,2920,2920,2920,25
20241101,102900,192080320,2920,2920,2920,2920,27
20241101,102800,192001480,2920,2920,2920,2920,0
20241101,102700,192001480,2920,2920,2920,2920,26
20241101,102600,191925560,2920,2920,2920,2910,70
20241101,102500,191721170,2920,2915,2920,2915,2346
20241101,102400,184882275,2920,2915,2920,2915,82
20241101,102300,184642935,2915,2910,2915,2910,4336
20241101,102200,172010175,2910,2910,2910,2910,23
20241101,102100,171943245,2910,2910,2910,2910,63
20241101,102000,171759915,2905,2900,2905,2900,4225
20241101,101900,159487260,2900,2900,2905,2900,668
20241101,101800,157547225,2905,2900,2905,2900,212
20241101,101700,156932120,2900,2900,2900,2900,70
20241101,101600,156729120,2900,2900,2905,2900,2005
20241101,101500,150914570,2900,2895,2900,2895,322
20241101,101400,149982240,2895,2895,2895,2895,32
20241101,101300,149889600,2895,2895,2895,2895,170
20241101,101200,149397450,2895,2895,2895,2885,1919
20241101,101100,143853515,2895,2895,2895,2895,37
20241101,101000,143746400,2895,2890,2895,2890,581
20241101,100900,142066900,2895,2895,2895,2895,226
20241101,100800,141412630,2895,2895,2895,2890,27
20241101,100700,141334470,2895,2895,2895,2895,27
20241101,100600,141256305,2895,2885,2895,2885,1959
20241101,100500,135594970,2895,2895,2895,2895,20
20241101,100400,135537070,2895,2890,2895,2890,3118
20241101,100300,126519995,2890,2890,2890,2890,257
20241101,100200,125777265,2890,2890,2890,2890,26
20241101,100100,125702125,2890,2890,2890,2890,34
20241101,100000,125603865,2890,2890,2890,2890,30
20241101,095900,125517165,2890,2890,2890,2880,1375
20241101,095800,121551885,2890,2890,2890,2890,0
20241101,095700,121551885,2890,2890,2890,2890,22
20241101,095600,121488305,2890,2890,2890,2890,27
20241101,095500,121410275,2890,2880,2890,2880,477
20241101,095400,120036245,2890,2890,2890,2890,25
20241101,095300,119963995,2890,2885,2890,2885,38
20241101,095200,119854210,2890,2890,2895,2885,1011
20241101,095100,116937445,2895,2890,2895,2890,35
20241101,095000,116836270,2895,2890,2895,2890,35
20241101,094900,116734960,2895,2895,2895,2895,28
20241101,094800,116653900,2895,2895,2895,2895,60
20241101,094700,116480200,2895,2890,2895,2890,1204
20241101,094600,113000140,2890,2890,2890,2890,30
20241101,094500,112913440,2875,2890,2890,2875,317
20241101,094400,112001660,2890,2890,2890,2890,26
20241101,094300,111926520,2890,2890,2890,2890,48
20241101,094200,111787800,2890,2890,2890,2890,43
20241101,094100,111663530,2890,2875,2890,2875,162
20241101,094000,111197580,2875,2875,2875,2875,0
20241101,093900,111197580,2875,2875,2875,2875,35
20241101,093800,111096955,2875,2875,2875,2875,50
20241101,093700,110953205,2875,2875,2875,2875,26
20241101,093600,110878455,2875,2875,2875,2870,73
20241101,093500,110668610,2870,2870,2870,2870,1100
20241101,093400,107511610,2870,2875,2875,2865,174
20241101,093300,107011500,2875,2875,2875,2870,306
20241101,093200,106132500,2880,2880,2880,2880,22
20241101,093100,106069140,2880,2880,2880,2880,63
20241101,093000,105887700,2880,2880,2880,2880,26
20241101,092900,105812820,2880,2880,2880,2880,0
20241101,092800,105812820,2880,2880,2880,2880,406
20241101,092700,104643540,2880,2880,2880,2880,10
20241101,092600,104614740,2880,2880,2880,2880,27
20241101,092500,104536980,2885,2885,2885,2885,1045
20241101,092400,101522155,2885,2875,2885,2875,504
20241101,092300,100073125,2875,2865,2875,2865,800
20241101,092200,97773565,2875,2875,2875,2875,664
20241101,092100,95864565,2875,2875,2875,2875,130
20241101,092000,95490815,2870,2870,2870,2870,880
20241101,091900,92965215,2870,2870,2870,2860,698
20241101,091800,90967285,2870,2875,2875,2855,714
20241101,091700,88918965,2855,2875,2875,2855,1034
20241101,091600,85961275,2875,2860,2875,2860,1077
20241101,091500,82880380,2875,2860,2875,2855,975
20241101,091400,80094455,2860,2890,2895,2860,5202
20241101,091300,65194915,2900,2900,2900,2875,2717
20241101,091200,57372665,2900,2900,2900,2900,26
20241101,091100,57297265,2885,2885,2885,2885,1243
20241101,091000,53711210,2900,2900,2900,2890,411
20241101,090900,52522750,2900,2900,2900,2900,5
20241101,090800,52508250,2905,2890,2905,2890,393
20241101,090700,51371775,2890,2900,2910,2890,4417
20241101,090600,38574005,2900,2890,2900,2890,220
20241101,090500,37936105,2895,2900,2900,2890,58
20241101,090400,37768155,2900,2890,2900,2890,1114
20241101,090300,34548685,2900,2885,2900,2885,1705
20241101,090200,29613675,2885,2860,2885,2855,1367
20241101,090100,25686380,2875,2855,2875,2855,1456
20241101,090000,21518250,2855,2855,2865,2850,7537