stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,183400,3376958370,2965,2965,2965,2965,8631
20241111,183300,3376958370,2965,2965,2965,2965,0
20241111,183200,3376958370,2965,2965,2965,2965,0
20241111,183100,3376958370,2965,2965,2965,2965,0
20241111,183000,3376958370,2965,2965,2965,2965,0
20241111,182900,3376958370,2965,2965,2965,2965,0
20241111,182800,3376958370,2965,2965,2965,2965,0
20241111,182700,3376958370,2965,2965,2965,2965,0
20241111,182600,3376958370,2965,2965,2965,2965,0
20241111,182500,3376958370,2965,2965,2965,2965,0
20241111,182400,3376958370,2965,2965,2965,2965,0
20241111,182300,3376958370,2965,2965,2965,2965,0
20241111,182200,3376958370,2965,2965,2965,2965,0
20241111,182100,3376958370,2965,2965,2965,2965,0
20241111,182000,3376958370,2965,2965,2965,2965,0
20241111,181900,3376958370,2965,2965,2965,2965,0
20241111,181800,3376958370,2965,2965,2965,2965,0
20241111,181700,3376958370,2965,2965,2965,2965,0
20241111,181600,3376958370,2965,2965,2965,2965,0
20241111,181500,3376958370,2965,2965,2965,2965,0
20241111,181400,3376958370,2965,2965,2965,2965,0
20241111,181300,3376958370,2965,2965,2965,2965,0
20241111,181200,3376958370,2965,2965,2965,2965,0
20241111,181100,3376958370,2965,2965,2965,2965,0
20241111,181000,3376958370,2965,2965,2965,2965,0
20241111,180900,3376958370,2965,2965,2965,2965,0
20241111,180800,3376958370,2965,2965,2965,2965,0
20241111,180700,3376958370,2965,2965,2965,2965,0
20241111,180600,3376958370,2965,2965,2965,2965,0
20241111,180500,3376958370,2965,2965,2965,2965,0
20241111,180400,3376958370,2965,2965,2965,2965,8631
20241111,180300,3376958370,2965,2965,2965,2965,0
20241111,180200,3376958370,2965,2965,2965,2965,0
20241111,180100,3376958370,2965,2965,2965,2965,0
20241111,180000,3376958370,2965,2965,2965,2965,0
20241111,175900,3376958370,2965,2965,2965,2965,0
20241111,175800,3376958370,2965,2965,2965,2965,0
20241111,175700,3376958370,2965,2965,2965,2965,0
20241111,175600,3376958370,2965,2965,2965,2965,0
20241111,175500,3376958370,2965,2965,2965,2965,0
20241111,175400,3376958370,2965,2965,2965,2965,0
20241111,175300,3376958370,2965,2965,2965,2965,0
20241111,175200,3376958370,2965,2965,2965,2965,0
20241111,175100,3376958370,2965,2965,2965,2965,0
20241111,175000,3376958370,2965,2965,2965,2965,0
20241111,174900,3376958370,2965,2965,2965,2965,0
20241111,174800,3376958370,2965,2965,2965,2965,0
20241111,174700,3376958370,2965,2965,2965,2965,0
20241111,174600,3376958370,2965,2965,2965,2965,0
20241111,174500,3376958370,2965,2965,2965,2965,0
20241111,174400,3376958370,2965,2965,2965,2965,0
20241111,174300,3376958370,2965,2965,2965,2965,0
20241111,174200,3376958370,2965,2965,2965,2965,0
20241111,174100,3376958370,2965,2965,2965,2965,0
20241111,174000,3376958370,2965,2965,2965,2965,0
20241111,173900,3376958370,2965,2965,2965,2965,0
20241111,173800,3376958370,2965,2965,2965,2965,0
20241111,173700,3376958370,2965,2965,2965,2965,0
20241111,173600,3376958370,2965,2965,2965,2965,0
20241111,173500,3376958370,2965,2965,2965,2965,0
20241111,173400,3376958370,2965,2965,2965,2965,8631
20241111,173300,3376958370,2965,2965,2965,2965,0
20241111,173200,3376958370,2965,2965,2965,2965,0
20241111,173100,3376958370,2965,2965,2965,2965,0
20241111,173000,3376958370,2965,2965,2965,2965,0
20241111,172900,3376958370,2965,2965,2965,2965,0
20241111,172800,3376958370,2965,2965,2965,2965,0
20241111,172700,3376958370,2965,2965,2965,2965,0
20241111,172600,3376958370,2965,2965,2965,2965,0
20241111,172500,3376958370,2965,2965,2965,2965,0
20241111,172400,3376958370,2965,2965,2965,2965,0
20241111,172300,3376958370,2965,2965,2965,2965,0
20241111,172200,3376958370,2965,2965,2965,2965,0
20241111,172100,3376958370,2965,2965,2965,2965,0
20241111,172000,3376958370,2965,2965,2965,2965,0
20241111,171900,3376958370,2965,2965,2965,2965,0
20241111,171800,3376958370,2965,2965,2965,2965,0
20241111,171700,3376958370,2965,2965,2965,2965,0
20241111,171600,3376958370,2965,2965,2965,2965,0
20241111,171500,3376958370,2965,2965,2965,2965,0
20241111,171400,3376958370,2965,2965,2965,2965,0
20241111,171300,3376958370,2965,2965,2965,2965,0
20241111,171200,3376958370,2965,2965,2965,2965,0
20241111,171100,3376958370,2965,2965,2965,2965,0
20241111,171000,3376958370,2965,2965,2965,2965,0
20241111,170900,3376958370,2965,2965,2965,2965,0
20241111,170800,3376958370,2965,2965,2965,2965,0
20241111,170700,3376958370,2965,2965,2965,2965,0
20241111,170600,3376958370,2965,2965,2965,2965,0
20241111,170500,3376958370,2965,2965,2965,2965,0
20241111,170400,3376958370,2965,2965,2965,2965,8631
20241111,170300,3376958370,2965,2965,2965,2965,0
20241111,170200,3376958370,2965,2965,2965,2965,0
20241111,170100,3376958370,2965,2965,2965,2965,0
20241111,170000,3376958370,2965,2965,2965,2965,0
20241111,165900,3376958370,2965,2965,2965,2965,0
20241111,165800,3376958370,2965,2965,2965,2965,0
20241111,165700,3376958370,2965,2965,2965,2965,0
20241111,165600,3376958370,2965,2965,2965,2965,0
20241111,165500,3376958370,2965,2965,2965,2965,0
20241111,165400,3376958370,2965,2965,2965,2965,0
20241111,165300,3376958370,2965,2965,2965,2965,0
20241111,165200,3376958370,2965,2965,2965,2965,0
20241111,165100,3376958370,2965,2965,2965,2965,0
20241111,165000,3376958370,2965,2965,2965,2965,0
20241111,164900,3376958370,2965,2965,2965,2965,0
20241111,164800,3376958370,2965,2965,2965,2965,0
20241111,164700,3376958370,2965,2965,2965,2965,0
20241111,164600,3376958370,2965,2965,2965,2965,0
20241111,164500,3376958370,2965,2965,2965,2965,0
20241111,164400,3376958370,2965,2965,2965,2965,0
20241111,164300,3376958370,2965,2965,2965,2965,0
20241111,164200,3376958370,2965,2965,2965,2965,0
20241111,164100,3376958370,2965,2965,2965,2965,0
20241111,164000,3376958370,2965,2965,2965,2965,0
20241111,163900,3376958370,2965,2965,2965,2965,0
20241111,163800,3376958370,2965,2965,2965,2965,0
20241111,163700,3376958370,2965,2965,2965,2965,0
20241111,163600,3376958370,2965,2965,2965,2965,0
20241111,163500,3376958370,2965,2965,2965,2965,0
20241111,163400,3376958370,2965,2965,2965,2965,8631
20241111,163300,3376958370,2965,2965,2965,2965,0
20241111,163200,3376958370,2965,2965,2965,2965,0
20241111,163100,3376958370,2965,2965,2965,2965,0
20241111,163000,3376958370,2965,2965,2965,2965,0
20241111,162900,3376958370,2965,2965,2965,2965,0
20241111,162800,3376958370,2965,2965,2965,2965,0
20241111,162700,3376958370,2965,2965,2965,2965,0
20241111,162600,3376958370,2965,2965,2965,2965,0
20241111,162500,3376958370,2965,2965,2965,2965,0
20241111,162400,3376958370,2965,2965,2965,2965,0
20241111,162300,3376958370,2965,2965,2965,2965,0
20241111,162200,3376958370,2965,2965,2965,2965,0
20241111,162100,3376958370,2965,2965,2965,2965,0
20241111,162000,3376958370,2965,2965,2965,2965,0
20241111,161900,3376958370,2965,2965,2965,2965,0
20241111,161800,3376958370,2965,2965,2965,2965,0
20241111,161700,3376958370,2965,2965,2965,2965,0
20241111,161600,3376958370,2965,2965,2965,2965,0
20241111,161500,3376958370,2965,2965,2965,2965,0
20241111,161400,3376958370,2965,2965,2965,2965,0
20241111,161300,3376958370,2965,2965,2965,2965,0
20241111,161200,3376958370,2965,2965,2965,2965,0
20241111,161100,3376958370,2965,2965,2965,2965,0
20241111,161000,3376958370,2965,2965,2965,2965,0
20241111,160900,3376958370,2965,2965,2965,2965,0
20241111,160800,3376958370,2965,2965,2965,2965,0
20241111,160700,3376958370,2965,2965,2965,2965,0
20241111,160600,3376958370,2965,2965,2965,2965,0
20241111,160500,3376958370,2965,2965,2965,2965,0
20241111,160400,3376958370,2965,2965,2965,2965,8631
20241111,160300,3376958370,2965,2965,2965,2965,0
20241111,160200,3376958370,2965,2965,2965,2965,0
20241111,160100,3376958370,2965,2965,2965,2965,0
20241111,160000,3376958370,2965,2965,2965,2965,0
20241111,155900,3376958370,2965,2965,2965,2965,0
20241111,155800,3376958370,2965,2965,2965,2965,0
20241111,155700,3376958370,2965,2965,2965,2965,0
20241111,155600,3376958370,2965,2965,2965,2965,0
20241111,155500,3376958370,2965,2965,2965,2965,0
20241111,155400,3376958370,2965,2965,2965,2965,0
20241111,155300,3376958370,2965,2965,2965,2965,0
20241111,155200,3376958370,2965,2965,2965,2965,0
20241111,155100,3376958370,2965,2965,2965,2965,0
20241111,155000,3376958370,2965,2965,2965,2965,0
20241111,154900,3376958370,2965,2965,2965,2965,0
20241111,154800,3376958370,2965,2965,2965,2965,0
20241111,154700,3376958370,2965,2965,2965,2965,0
20241111,154600,3376958370,2965,2965,2965,2965,0
20241111,154500,3376958370,2965,2965,2965,2965,0
20241111,154400,3376958370,2965,2965,2965,2965,0
20241111,154300,3376958370,2965,2965,2965,2965,0
20241111,154200,3376958370,2965,2965,2965,2965,0
20241111,154100,3376958370,2965,2965,2965,2965,0
20241111,154000,3376958370,2965,2965,2965,2965,0
20241111,153900,3376958370,2965,2965,2965,2965,0
20241111,153800,3376958370,2965,2965,2965,2965,0
20241111,153700,3376958370,2965,2965,2965,2965,0
20241111,153600,3376958370,2965,2965,2965,2965,0
20241111,153500,3376958370,2965,2965,2965,2965,0
20241111,153400,3376958370,2965,2965,2965,2965,8631
20241111,153300,3376958370,2965,2965,2965,2965,0
20241111,153200,3376958370,2965,2965,2965,2965,0
20241111,153100,3376958370,2965,2965,2965,2965,0
20241111,153000,3376958370,2965,2965,2965,2965,8631
20241111,152900,3351367455,2995,2995,2995,2995,0
20241111,152800,3351367455,2995,2995,2995,2995,0
20241111,152700,3351367455,2995,2995,2995,2995,0
20241111,152600,3351367455,2995,2995,2995,2995,0
20241111,152500,3351367455,2995,2995,2995,2995,0
20241111,152400,3351367455,2995,2995,2995,2995,0
20241111,152300,3351367455,2995,2995,2995,2995,0
20241111,152200,3351367455,2995,2995,2995,2995,0
20241111,152100,3351367455,2995,2995,2995,2995,0
20241111,152000,3351367455,2995,2995,2995,2995,0
20241111,151900,3351367455,2995,2980,2995,2975,722
20241111,151800,3349209070,2995,2975,2995,2975,30
20241111,151700,3349119330,2995,2990,2995,2990,1225
20241111,151600,3345456505,2990,2990,2990,2965,8736
20241111,151500,3319483860,2990,2990,2990,2990,30
20241111,151400,3319394160,2990,2990,2990,2985,172
20241111,151300,3318879935,2990,2990,2990,2990,238
20241111,151200,3318168315,2990,2990,2990,2990,100
20241111,151100,3317869315,2990,2980,2990,2980,1623
20241111,151000,3313032765,2975,2975,2980,2975,1395
20241111,150900,3308882470,2980,2980,2980,2980,1023
20241111,150800,3305833930,2990,2990,2990,2990,0
20241111,150700,3305833930,2990,2990,2990,2990,2
20241111,150600,3305827950,2990,2990,2990,2980,965
20241111,150500,3302951875,2990,2990,2990,2985,1275
20241111,150400,3299144625,2985,2990,2990,2985,264
20241111,150300,3298355630,2990,2990,2990,2990,50
20241111,150200,3298206130,2995,2990,2995,2990,147
20241111,150100,3297766590,2995,2995,2995,2995,33
20241111,150000,3297667755,2995,2995,2995,2995,0
20241111,145900,3297667755,2995,2995,2995,2995,0
20241111,145800,3297667755,2995,2995,2995,2995,0
20241111,145700,3297667755,2995,2990,2995,2990,1992
20241111,145600,3291702965,2995,2995,2995,2995,0
20241111,145500,3291702965,2995,2995,2995,2995,5
20241111,145400,3291687990,2995,2995,2995,2990,735
20241111,145300,3289490250,2995,2995,2995,2990,807
20241111,145200,3287075710,3000,3000,3000,3000,14
20241111,145100,3287033710,2995,3000,3000,2995,19
20241111,145000,3286976740,3000,3000,3000,3000,12
20241111,144900,3286940740,2995,3000,3000,2995,214
20241111,144800,3286299740,3000,3000,3000,2995,2223
20241111,144700,3279641760,3000,3000,3000,3000,13
20241111,144600,3279602760,3000,3000,3000,3000,127
20241111,144500,3279221760,3000,3000,3000,3000,14
20241111,144400,3279179760,3000,3005,3005,2995,2348
20241111,144300,3272142270,3005,3005,3005,3005,18
20241111,144200,3272088180,3005,3005,3005,2995,2173
20241111,144100,3265569790,3000,3005,3005,3000,833
20241111,144000,3263070735,3005,3000,3005,3000,114
20241111,143900,3262728665,3000,3000,3005,3000,1092
20241111,143800,3259452625,3000,3010,3010,3000,23
20241111,143700,3259383515,3005,3005,3005,3000,319
20241111,143600,3258424985,3000,3000,3005,3000,995
20241111,143500,3255439955,2995,2995,2995,2995,567
20241111,143400,3253741790,2995,2995,2995,2995,12
20241111,143300,3253705850,2995,2990,2995,2985,8016
20241111,143200,3229706160,2980,2980,2980,2980,112
20241111,143100,3229372400,2980,2980,2980,2980,133
20241111,143000,3228976060,2980,2980,2980,2980,214
20241111,142900,3228338340,2980,2975,2980,2970,1879
20241111,142800,3222748340,2975,2975,2975,2970,1454
20241111,142700,3218423650,2980,2980,2980,2980,15
20241111,142600,3218378950,2980,2980,2980,2980,27
20241111,142500,3218298490,2975,2980,2980,2975,1109
20241111,142400,3214998650,2980,2980,2980,2975,219
20241111,142300,3214347050,2980,2980,2980,2975,485
20241111,142200,3212902040,2975,2980,2980,2975,404
20241111,142100,3211698400,2975,2975,2985,2975,844
20241111,142000,3209186900,2980,2980,2990,2980,95
20241111,141900,3208903385,2980,2980,2980,2980,21
20241111,141800,3208840805,2980,2980,2980,2980,24
20241111,141700,3208769285,2980,2985,2985,2970,1512
20241111,141600,3204278010,2985,2985,2985,2980,117
20241111,141500,3203929280,2980,2985,2990,2980,1539
20241111,141400,3199342985,2985,2995,2995,2980,49
20241111,141300,3199196510,2980,2980,2980,2980,487
20241111,141200,3197745250,2980,2980,2980,2975,621
20241111,141100,3195897170,2975,2970,2975,2970,1324
20241111,141000,3191962825,2970,2965,2970,2965,157
20241111,140900,3191497250,2965,2965,2970,2955,2553
20241111,140800,3183926570,2970,2975,2975,2970,403
20241111,140700,3182729650,2970,2970,2970,2965,1125
20241111,140600,3179390885,2970,2970,2970,2970,220
20241111,140500,3178737485,2970,2970,2975,2970,1220
20241111,140400,3175114030,2970,2970,2970,2970,715
20241111,140300,3172990480,2970,2975,2975,2970,436
20241111,140200,3171695520,2975,2970,2975,2970,170
20241111,140100,3171190550,2970,2970,2970,2955,702
20241111,140000,3169115380,2975,2975,2980,2955,8506
20241111,135900,3143934595,2980,2985,2985,2965,13624
20241111,135800,3103494925,2985,2985,2990,2985,1817
20241111,135700,3098071175,2985,2985,2990,2985,17
20241111,135600,3098020410,2985,2990,2990,2985,1094
20241111,135500,3094754815,2990,2990,2995,2990,19
20241111,135400,3094697985,2990,2990,2995,2990,22
20241111,135300,3094632180,2995,2995,2995,2990,17
20241111,135200,3094581325,2990,2990,2995,2990,26
20241111,135100,3094503525,2990,2995,2995,2985,112
20241111,135000,3094169080,2990,2995,2995,2990,15
20241111,134900,3094124180,2990,2990,2995,2990,43
20241111,134800,3093995600,2990,2990,2995,2990,20
20241111,134700,3093935795,2990,2990,2995,2990,14
20241111,134600,3093893930,2995,2990,2995,2990,115
20241111,134500,3093549575,2990,2985,3005,2980,1121
20241111,134400,3090196095,2985,2985,2985,2985,321
20241111,134300,3089237910,2985,2980,2985,2980,10778
20241111,134200,3057119450,2980,2980,2980,2980,13
20241111,134100,3057080710,2980,2970,2980,2970,962
20241111,134000,3054221520,2970,2970,2970,2960,2306
20241111,133900,3047388155,2975,2980,2980,2970,1573
20241111,133800,3042716180,2975,2975,2980,2970,1573
20241111,133700,3038042330,2980,2985,2985,2970,5538
20241111,133600,3021565185,2985,2985,2985,2985,14
20241111,133500,3021523395,2985,2980,2990,2980,16
20241111,133400,3021475635,2985,2980,2990,2975,12129
20241111,133300,2985330270,2980,2985,2990,2980,8042
20241111,133200,2961364090,2990,2985,2990,2980,7049
20241111,133100,2940325890,2990,2990,2990,2990,55
20241111,133000,2940161440,2990,2990,2990,2985,686
20241111,132900,2938111055,2990,2995,2995,2990,2046
20241111,132800,2931992220,2995,3000,3005,2995,1441
20241111,132700,2927673625,3000,3000,3000,3000,0
20241111,132600,2927673625,3000,3000,3000,3000,176
20241111,132500,2927145625,3005,3005,3005,3005,0
20241111,132400,2927145625,3005,2995,3005,2995,1034
20241111,132300,2924048785,3005,3005,3005,3005,0
20241111,132200,2924048785,3005,3000,3005,2995,17
20241111,132100,2923997825,3000,3000,3000,3000,17
20241111,132000,2923946825,3000,3000,3000,3000,102
20241111,131900,2923640825,3000,2995,3000,2995,50
20241111,131800,2923490925,2995,3000,3000,2995,429
20241111,131700,2922205135,3000,3005,3005,3000,5
20241111,131600,2922190125,3000,3005,3005,3000,1985
20241111,131500,2916235020,3000,3000,3005,3000,757
20241111,131400,2913964015,3000,3000,3000,3000,2
20241111,131300,2913958015,3005,3005,3005,3005,0
20241111,131200,2913958015,3005,3000,3005,3000,368
20241111,131100,2912854010,3000,2995,3000,2995,2
20241111,131000,2912848015,3000,3005,3005,3000,357
20241111,130900,2911777010,3000,3000,3000,3000,405
20241111,130800,2910562010,2995,2995,3000,2995,82
20241111,130700,2910316170,2995,2995,2995,2995,500
20241111,130600,2908818670,3000,2995,3000,2995,3723
20241111,130500,2897668095,3000,3000,3000,3000,1531
20241111,130400,2893075095,3005,3000,3005,3000,43
20241111,130300,2892946085,3005,3005,3005,3005,52
20241111,130200,2892789825,3000,3005,3005,3000,402
20241111,130100,2891583475,3015,3005,3015,3005,214
20241111,130000,2890940395,3015,3015,3015,3015,0
20241111,125900,2890940395,3015,3015,3015,3015,2
20241111,125800,2890934365,3015,3015,3015,3015,0
20241111,125700,2890934365,3015,3015,3015,3015,300
20241111,125600,2890029865,3015,3015,3015,3015,32
20241111,125500,2889933385,3015,3000,3015,3000,17
20241111,125400,2889882370,3015,3015,3015,3015,0
20241111,125300,2889882370,3015,3015,3015,2995,5301
20241111,125200,2873953925,3015,3020,3025,3015,2535
20241111,125100,2866306310,3020,3020,3025,3020,2046
20241111,125000,2860127385,3035,3035,3035,3035,1
20241111,124900,2860124350,3035,3035,3035,3035,0
20241111,124800,2860124350,3035,3035,3035,3035,0
20241111,124700,2860124350,3035,3035,3035,3020,38
20241111,124600,2860009560,3025,3025,3025,3025,0
20241111,124500,2860009560,3025,3025,3025,3025,0
20241111,124400,2860009560,3025,3030,3030,3025,2001
20241111,124300,2853956530,3045,3030,3045,3030,1006
20241111,124200,2850908335,3030,3015,3060,3015,16257
20241111,124100,2801318900,3040,3010,3040,3010,1983
20241111,124000,2795305285,3010,3020,3035,3010,8155
20241111,123900,2770607010,3020,3020,3020,3020,1002
20241111,123800,2767580970,3020,3020,3020,3020,2
20241111,123700,2767574930,3015,3015,3015,3015,2
20241111,123600,2767568900,3020,3020,3020,3020,89
20241111,123500,2767300120,3020,3020,3020,3020,1
20241111,123400,2767297100,3010,3010,3010,3010,46
20241111,123300,2767158640,3020,3020,3020,3020,0
20241111,123200,2767158640,3020,3020,3020,3020,331
20241111,123100,2766159020,3020,3020,3020,3005,59
20241111,123000,2765980970,3020,3005,3020,3005,7
20241111,122900,2765959920,3020,3015,3020,3000,5611
20241111,122800,2749026190,3015,3005,3020,3005,2827
20241111,122700,2740500935,3005,3010,3010,3000,1837
20241111,122600,2734985635,3005,3000,3020,3000,535
20241111,122500,2733372495,3020,3000,3020,3000,2801
20241111,122400,2724969475,3020,3000,3020,3000,5
20241111,122300,2724954395,3000,3000,3000,3000,8
20241111,122200,2724930395,3000,3010,3020,3000,3401
20241111,122100,2714670000,3010,3010,3010,3000,23
20241111,122000,2714600970,3000,3000,3015,3000,2120
20241111,121900,2708240955,3005,3005,3005,3005,514
20241111,121800,2706696385,3020,3020,3020,3020,0
20241111,121700,2706696385,3020,3020,3020,3020,0
20241111,121600,2706696385,3020,3020,3020,3020,1
20241111,121500,2706693365,3005,3005,3005,3005,0
20241111,121400,2706693365,3005,3005,3005,3005,646
20241111,121300,2704752135,3005,3005,3005,3005,138
20241111,121200,2704337445,3020,3005,3020,3005,31
20241111,121100,2704244275,3000,3025,3025,3000,15052
20241111,121000,2659086695,3000,3000,3025,3000,519
20241111,120900,2657529670,3005,3025,3030,3005,12639
20241111,120800,2619528525,3025,3010,3025,3010,19
20241111,120700,2619471320,3030,3020,3030,3010,1397
20241111,120600,2615264230,3020,3020,3020,3020,43
20241111,120500,2615134370,3020,3010,3020,3010,1118
20241111,120400,2611768190,3020,3020,3020,3010,2131
20241111,120300,2605343860,3015,3020,3020,3015,3646
20241111,120200,2594345115,3030,3030,3030,3030,0
20241111,120100,2594345115,3030,3030,3030,3030,0
20241111,120000,2594345115,3030,3030,3030,3030,0
20241111,115900,2594345115,3030,3030,3030,3030,106
20241111,115800,2594023935,3030,3030,3030,3030,100
20241111,115700,2593720935,3025,3015,3025,3015,1537
20241111,115600,2589085510,3015,3015,3015,3015,0
20241111,115500,2589085510,3015,3025,3025,3015,1460
20241111,115400,2584677580,3025,3025,3025,3025,200
20241111,115300,2584072580,3015,3015,3015,3015,316
20241111,115200,2583119840,3015,3015,3015,3015,283
20241111,115100,2582266595,3015,3015,3020,3015,801
20241111,115000,2579849055,3015,3015,3020,3015,5043
20241111,114900,2564644350,3010,3010,3010,3010,1797
20241111,114800,2559235380,3010,3015,3015,3010,399
20241111,114700,2558032485,3015,3015,3015,3015,402
20241111,114600,2556820455,3020,3020,3020,3020,414
20241111,114500,2555570175,3020,3020,3020,3020,261
20241111,114400,2554781955,3025,3025,3025,3025,0
20241111,114300,2554781955,3025,3025,3025,3025,1
20241111,114200,2554778930,3015,3015,3015,3015,0
20241111,114100,2554778930,3015,3015,3015,3015,18
20241111,114000,2554724660,3020,3020,3020,3020,676
20241111,113900,2552683140,3030,3030,3030,3030,0
20241111,113800,2552683140,3030,3030,3030,3030,0
20241111,113700,2552683140,3030,3030,3030,3030,176
20241111,113600,2552149860,3030,3030,3030,3030,0
20241111,113500,2552149860,3030,3030,3030,3030,57
20241111,113400,2551977150,3030,3030,3030,3030,0
20241111,113300,2551977150,3030,3030,3030,3015,138
20241111,113200,2551559700,3030,3030,3030,3030,0
20241111,113100,2551559700,3030,3015,3030,3015,102
20241111,113000,2551252140,3015,3015,3015,3015,540
20241111,112900,2549624040,3015,3015,3015,3015,46
20241111,112800,2549485350,3030,3030,3030,3030,605
20241111,112700,2547652200,3030,3030,3030,3030,0
20241111,112600,2547652200,3030,3030,3030,3030,1
20241111,112500,2547649170,3010,3035,3035,3010,9709
20241111,112400,2518327015,3035,3035,3035,3035,46
20241111,112300,2518187405,3045,3045,3045,3045,0
20241111,112200,2518187405,3045,3045,3045,3045,0
20241111,112100,2518187405,3045,3045,3045,3045,46
20241111,112000,2518047335,3045,3030,3045,3030,24
20241111,111900,2517974515,3050,3050,3050,3050,0
20241111,111800,2517974515,3050,3035,3050,3035,3800
20241111,111700,2506404875,3035,3035,3035,3035,50
20241111,111600,2506253125,3035,3035,3035,3035,191
20241111,111500,2505673440,3035,3035,3035,3035,368
20241111,111400,2504556560,3035,3030,3035,3020,936
20241111,111300,2501717500,3030,3030,3030,3030,2701
20241111,111200,2493533470,3020,3020,3020,3020,36
20241111,111100,2493424750,3025,3020,3025,3020,5149
20241111,111000,2477873610,3020,3020,3020,3020,5
20241111,110900,2477858510,3025,3025,3025,3025,96
20241111,110800,2477568110,3025,3020,3025,3015,1158
20241111,110700,2474076480,3020,3025,3025,3020,151
20241111,110600,2473620455,3025,3025,3025,3025,0
20241111,110500,2473620455,3025,3020,3025,3015,26
20241111,110400,2473542000,3025,3025,3025,3025,9
20241111,110300,2473514775,3030,3025,3030,3015,316
20241111,110200,2472560110,3030,3030,3030,3030,101
20241111,110100,2472254080,3030,3025,3030,3025,99
20241111,110000,2471954120,3010,3010,3025,3010,4242
20241111,105900,2459135890,3010,3010,3020,3010,418
20241111,105800,2457877700,3010,3020,3020,3010,1409
20241111,105700,2453624520,3020,3015,3020,3010,1304
20241111,105600,2449697325,3025,3025,3025,3025,1
20241111,105500,2449694300,3020,3020,3020,3020,86
20241111,105400,2449434580,3025,3025,3025,3025,500
20241111,105300,2447922080,3025,3025,3025,3025,0
20241111,105200,2447922080,3025,3015,3025,3015,1835
20241111,105100,2442377205,3015,3015,3015,3015,335
20241111,105000,2441367180,3015,3020,3020,3015,1439
20241111,104900,2437028480,3025,3020,3025,3020,2
20241111,104800,2437022435,3015,3015,3015,3015,50
20241111,104700,2436871685,3025,3025,3025,3025,0
20241111,104600,2436871685,3025,3025,3025,3025,662
20241111,104500,2434869135,3025,3025,3025,3025,51
20241111,104400,2434714860,3025,3025,3025,3025,100
20241111,104300,2434412360,3025,3015,3025,3015,962
20241111,104200,2431511920,3025,3020,3025,3015,51
20241111,104100,2431358090,3025,3025,3025,3025,10
20241111,104000,2431327840,3025,3025,3025,3025,1
20241111,103900,2431324815,3025,3025,3025,3025,1018
20241111,103800,2428245365,3025,3020,3025,3020,1981
20241111,103700,2422262740,3020,3020,3020,3020,100
20241111,103600,2421960740,3020,3020,3020,3020,0
20241111,103500,2421960740,3020,3020,3020,3020,150
20241111,103400,2421507740,3010,3010,3010,3010,0
20241111,103300,2421507740,3010,3010,3010,3010,1576
20241111,103200,2416763980,3010,3010,3010,3010,1
20241111,103100,2416760970,3000,3000,3010,3000,628
20241111,103000,2414876950,3010,3010,3010,3000,1474
20241111,102900,2410440780,3015,3015,3015,3015,1131
20241111,102800,2407030815,3020,3020,3020,3015,1093
20241111,102700,2403730875,3025,3030,3030,3025,2487
20241111,102600,2396206100,3025,3025,3035,3025,6236
20241111,102500,2377316400,3025,3020,3025,3020,186
20241111,102400,2376754100,3020,3020,3020,3020,598
20241111,102300,2374948140,3025,3025,3025,3025,2812
20241111,102200,2366441840,3015,3025,3025,3015,321
20241111,102100,2365472355,3020,3020,3020,3020,2334
20241111,102000,2358423675,3020,3020,3020,3010,1392
20241111,101900,2354223485,3010,3010,3020,3010,2361
20241111,101800,2347107630,3010,3015,3015,3010,1056
20241111,101700,2343929060,3000,3015,3015,3000,1595
20241111,101600,2339143985,3010,3000,3010,3000,1282
20241111,101500,2335292895,3010,3010,3010,3000,688
20241111,101400,2333228655,3000,2995,3005,2995,7564
20241111,101300,2310520830,2990,2985,2990,2980,5300
20241111,101200,2294693550,2985,2980,2990,2980,4992
20241111,101100,2279815780,2985,2990,2995,2985,2884
20241111,101000,2271206425,2995,2985,3000,2985,5082
20241111,100900,2256031115,2990,2985,2990,2985,6014
20241111,100800,2238054580,2990,3000,3000,2985,2155
20241111,100700,2231608985,3000,2995,3000,2990,2088
20241111,100600,2225365535,3000,2990,3005,2990,4043
20241111,100500,2213242380,2990,3000,3010,2990,6496
20241111,100400,2193773605,3000,2980,3005,2980,5162
20241111,100300,2178332120,2980,2975,2990,2970,6510
20241111,100200,2158941765,2975,3000,3005,2970,35560
20241111,100100,2052670445,3000,3005,3015,3000,10469
20241111,100000,2021239210,3015,3030,3030,3005,27954
20241111,095900,1937042875,3025,3030,3030,3025,719
20241111,095800,1934866560,3030,3030,3030,3030,1484
20241111,095700,1930370040,3030,3035,3035,3030,348
20241111,095600,1929315595,3030,3035,3035,3030,217
20241111,095500,1928658030,3035,3045,3045,3035,1528
20241111,095400,1924015545,3035,3040,3045,3035,875
20241111,095300,1921354645,3040,3040,3040,3040,3
20241111,095200,1921345525,3045,3045,3045,3040,3706
20241111,095100,1910075215,3045,3035,3045,3035,265
20241111,095000,1909270555,3045,3035,3045,3035,4213
20241111,094900,1896472010,3040,3050,3050,3040,10697
20241111,094800,1863933405,3055,3055,3055,3050,2056
20241111,094700,1857658605,3055,3050,3055,3050,1428
20241111,094600,1853297075,3050,3055,3055,3045,2227
20241111,094500,1846503460,3055,3055,3055,3055,503
20241111,094400,1844966795,3055,3070,3070,3050,3802
20241111,094300,1833363800,3060,3055,3070,3055,2648
20241111,094200,1825243185,3070,3055,3070,3050,1204
20241111,094100,1821567250,3075,3055,3085,3055,15360
20241111,094000,1774358250,3040,3050,3055,3040,3470
20241111,093900,1763796565,3050,3060,3065,3050,2995
20241111,093800,1754653280,3060,3055,3065,3055,13268
20241111,093700,1714054980,3050,3055,3055,3040,3450
20241111,093600,1703533300,3055,3055,3055,3055,1041
20241111,093500,1700353045,3055,3050,3055,3050,2672
20241111,093400,1692197375,3050,3050,3055,3040,2415
20241111,093300,1684844735,3050,3040,3050,3040,1980
20241111,093200,1678808160,3040,3040,3040,3040,2224
20241111,093100,1672047200,3040,3035,3040,3035,880
20241111,093000,1669372270,3035,3030,3035,3030,502
20241111,092900,1667850735,3030,3050,3050,3030,2929
20241111,092800,1658948895,3050,3045,3050,3040,6309
20241111,092700,1639756880,3045,3045,3055,3045,14125
20241111,092600,1596721925,3045,3035,3045,3030,3408
20241111,092500,1586362690,3035,3020,3035,3015,3544
20241111,092400,1575653400,3025,3005,3025,3005,2509
20241111,092300,1568089980,3005,2995,3010,2995,6359
20241111,092200,1549026905,3010,3020,3020,2995,50246
20241111,092100,1398071955,3020,3040,3040,3020,13907
20241111,092000,1355954285,3040,3045,3050,3040,1193
20241111,091900,1352326090,3045,3045,3045,3040,2324
20241111,091800,1345255180,3040,3040,3040,3035,9970
20241111,091700,1314951500,3050,3035,3050,3030,4252
20241111,091600,1302052465,3050,3060,3065,3035,6524
20241111,091500,1282216995,3060,3040,3060,3035,6201
20241111,091400,1263337215,3040,3050,3050,3040,10365
20241111,091300,1231786310,3055,3060,3060,3050,124
20241111,091200,1231407005,3060,3060,3065,3055,10464
20241111,091100,1199437180,3060,3060,3070,3045,15481
20241111,091000,1152194820,3060,3050,3070,3050,9726
20241111,090900,1122423610,3055,3055,3065,3040,25382
20241111,090800,1044989325,3060,3075,3075,3055,15622
20241111,090700,997143145,3075,3075,3075,3045,29610
20241111,090600,906590735,3075,3100,3105,3060,52877
20241111,090500,744106710,3105,3080,3135,3080,136192
20241111,090400,319740530,3075,3090,3090,3065,6198
20241111,090300,300618905,3070,3065,3090,3065,4563
20241111,090200,286573775,3060,3105,3115,3060,29549
20241111,090100,195080530,3105,3050,3115,3045,34694
20241111,090000,87925760,3050,3055,3070,3045,28690