stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,185500,67272285,2055,2055,2055,2055,1029
20241111,185400,67272285,2055,2055,2055,2055,0
20241111,185300,67272285,2055,2055,2055,2055,0
20241111,185200,67272285,2055,2055,2055,2055,0
20241111,185100,67272285,2055,2055,2055,2055,0
20241111,185000,67272285,2055,2055,2055,2055,0
20241111,184900,67272285,2055,2055,2055,2055,0
20241111,184800,67272285,2055,2055,2055,2055,0
20241111,184700,67272285,2055,2055,2055,2055,0
20241111,184600,67272285,2055,2055,2055,2055,0
20241111,184500,67272285,2055,2055,2055,2055,0
20241111,184400,67272285,2055,2055,2055,2055,0
20241111,184300,67272285,2055,2055,2055,2055,0
20241111,184200,67272285,2055,2055,2055,2055,0
20241111,184100,67272285,2055,2055,2055,2055,0
20241111,184000,67272285,2055,2055,2055,2055,0
20241111,183900,67272285,2055,2055,2055,2055,0
20241111,183800,67272285,2055,2055,2055,2055,0
20241111,183700,67272285,2055,2055,2055,2055,0
20241111,183600,67272285,2055,2055,2055,2055,0
20241111,183500,67272285,2055,2055,2055,2055,0
20241111,183400,67272285,2055,2055,2055,2055,0
20241111,183300,67272285,2055,2055,2055,2055,0
20241111,183200,67272285,2055,2055,2055,2055,0
20241111,183100,67272285,2055,2055,2055,2055,0
20241111,183000,67272285,2055,2055,2055,2055,0
20241111,182900,67272285,2055,2055,2055,2055,0
20241111,182800,67272285,2055,2055,2055,2055,0
20241111,182700,67272285,2055,2055,2055,2055,0
20241111,182600,67272285,2055,2055,2055,2055,0
20241111,182500,67272285,2055,2055,2055,2055,1029
20241111,182400,67272285,2055,2055,2055,2055,0
20241111,182300,67272285,2055,2055,2055,2055,0
20241111,182200,67272285,2055,2055,2055,2055,0
20241111,182100,67272285,2055,2055,2055,2055,0
20241111,182000,67272285,2055,2055,2055,2055,0
20241111,181900,67272285,2055,2055,2055,2055,0
20241111,181800,67272285,2055,2055,2055,2055,0
20241111,181700,67272285,2055,2055,2055,2055,0
20241111,181600,67272285,2055,2055,2055,2055,0
20241111,181500,67272285,2055,2055,2055,2055,0
20241111,181400,67272285,2055,2055,2055,2055,0
20241111,181300,67272285,2055,2055,2055,2055,0
20241111,181200,67272285,2055,2055,2055,2055,0
20241111,181100,67272285,2055,2055,2055,2055,0
20241111,181000,67272285,2055,2055,2055,2055,0
20241111,180900,67272285,2055,2055,2055,2055,0
20241111,180800,67272285,2055,2055,2055,2055,0
20241111,180700,67272285,2055,2055,2055,2055,0
20241111,180600,67272285,2055,2055,2055,2055,0
20241111,180500,67272285,2055,2055,2055,2055,0
20241111,180400,67272285,2055,2055,2055,2055,0
20241111,180300,67272285,2055,2055,2055,2055,0
20241111,180200,67272285,2055,2055,2055,2055,0
20241111,180100,67272285,2055,2055,2055,2055,0
20241111,180000,67272285,2055,2055,2055,2055,0
20241111,175900,67272285,2055,2055,2055,2055,0
20241111,175800,67272285,2055,2055,2055,2055,0
20241111,175700,67272285,2055,2055,2055,2055,0
20241111,175600,67272285,2055,2055,2055,2055,0
20241111,175500,67272285,2055,2055,2055,2055,1029
20241111,175400,67272285,2055,2055,2055,2055,0
20241111,175300,67272285,2055,2055,2055,2055,0
20241111,175200,67272285,2055,2055,2055,2055,0
20241111,175100,67272285,2055,2055,2055,2055,0
20241111,175000,67272285,2055,2055,2055,2055,0
20241111,174900,67272285,2055,2055,2055,2055,0
20241111,174800,67272285,2055,2055,2055,2055,0
20241111,174700,67272285,2055,2055,2055,2055,0
20241111,174600,67272285,2055,2055,2055,2055,0
20241111,174500,67272285,2055,2055,2055,2055,0
20241111,174400,67272285,2055,2055,2055,2055,0
20241111,174300,67272285,2055,2055,2055,2055,0
20241111,174200,67272285,2055,2055,2055,2055,0
20241111,174100,67272285,2055,2055,2055,2055,0
20241111,174000,67272285,2055,2055,2055,2055,0
20241111,173900,67272285,2055,2055,2055,2055,0
20241111,173800,67272285,2055,2055,2055,2055,0
20241111,173700,67272285,2055,2055,2055,2055,0
20241111,173600,67272285,2055,2055,2055,2055,0
20241111,173500,67272285,2055,2055,2055,2055,0
20241111,173400,67272285,2055,2055,2055,2055,0
20241111,173300,67272285,2055,2055,2055,2055,0
20241111,173200,67272285,2055,2055,2055,2055,0
20241111,173100,67272285,2055,2055,2055,2055,0
20241111,173000,67272285,2055,2055,2055,2055,0
20241111,172900,67272285,2055,2055,2055,2055,0
20241111,172800,67272285,2055,2055,2055,2055,0
20241111,172700,67272285,2055,2055,2055,2055,0
20241111,172600,67272285,2055,2055,2055,2055,0
20241111,172500,67272285,2055,2055,2055,2055,1029
20241111,172400,67272285,2055,2055,2055,2055,0
20241111,172300,67272285,2055,2055,2055,2055,0
20241111,172200,67272285,2055,2055,2055,2055,0
20241111,172100,67272285,2055,2055,2055,2055,0
20241111,172000,67272285,2055,2055,2055,2055,0
20241111,171900,67272285,2055,2055,2055,2055,0
20241111,171800,67272285,2055,2055,2055,2055,0
20241111,171700,67272285,2055,2055,2055,2055,0
20241111,171600,67272285,2055,2055,2055,2055,0
20241111,171500,67272285,2055,2055,2055,2055,0
20241111,171400,67272285,2055,2055,2055,2055,0
20241111,171300,67272285,2055,2055,2055,2055,0
20241111,171200,67272285,2055,2055,2055,2055,0
20241111,171100,67272285,2055,2055,2055,2055,0
20241111,171000,67272285,2055,2055,2055,2055,0
20241111,170900,67272285,2055,2055,2055,2055,0
20241111,170800,67272285,2055,2055,2055,2055,0
20241111,170700,67272285,2055,2055,2055,2055,0
20241111,170600,67272285,2055,2055,2055,2055,0
20241111,170500,67272285,2055,2055,2055,2055,0
20241111,170400,67272285,2055,2055,2055,2055,0
20241111,170300,67272285,2055,2055,2055,2055,0
20241111,170200,67272285,2055,2055,2055,2055,0
20241111,170100,67272285,2055,2055,2055,2055,0
20241111,170000,67272285,2055,2055,2055,2055,0
20241111,165900,67272285,2055,2055,2055,2055,0
20241111,165800,67272285,2055,2055,2055,2055,0
20241111,165700,67272285,2055,2055,2055,2055,0
20241111,165600,67272285,2055,2055,2055,2055,0
20241111,165500,67272285,2055,2055,2055,2055,1029
20241111,165400,67272285,2055,2055,2055,2055,0
20241111,165300,67272285,2055,2055,2055,2055,0
20241111,165200,67272285,2055,2055,2055,2055,0
20241111,165100,67272285,2055,2055,2055,2055,0
20241111,165000,67272285,2055,2055,2055,2055,0
20241111,164900,67272285,2055,2055,2055,2055,0
20241111,164800,67272285,2055,2055,2055,2055,0
20241111,164700,67272285,2055,2055,2055,2055,0
20241111,164600,67272285,2055,2055,2055,2055,0
20241111,164500,67272285,2055,2055,2055,2055,0
20241111,164400,67272285,2055,2055,2055,2055,0
20241111,164300,67272285,2055,2055,2055,2055,0
20241111,164200,67272285,2055,2055,2055,2055,0
20241111,164100,67272285,2055,2055,2055,2055,0
20241111,164000,67272285,2055,2055,2055,2055,0
20241111,163900,67272285,2055,2055,2055,2055,0
20241111,163800,67272285,2055,2055,2055,2055,0
20241111,163700,67272285,2055,2055,2055,2055,0
20241111,163600,67272285,2055,2055,2055,2055,0
20241111,163500,67272285,2055,2055,2055,2055,0
20241111,163400,67272285,2055,2055,2055,2055,0
20241111,163300,67272285,2055,2055,2055,2055,0
20241111,163200,67272285,2055,2055,2055,2055,0
20241111,163100,67272285,2055,2055,2055,2055,0
20241111,163000,67272285,2055,2055,2055,2055,0
20241111,162900,67272285,2055,2055,2055,2055,0
20241111,162800,67272285,2055,2055,2055,2055,0
20241111,162700,67272285,2055,2055,2055,2055,0
20241111,162600,67272285,2055,2055,2055,2055,0
20241111,162500,67272285,2055,2055,2055,2055,1029
20241111,162400,67272285,2055,2055,2055,2055,0
20241111,162300,67272285,2055,2055,2055,2055,0
20241111,162200,67272285,2055,2055,2055,2055,0
20241111,162100,67272285,2055,2055,2055,2055,0
20241111,162000,67272285,2055,2055,2055,2055,0
20241111,161900,67272285,2055,2055,2055,2055,0
20241111,161800,67272285,2055,2055,2055,2055,0
20241111,161700,67272285,2055,2055,2055,2055,0
20241111,161600,67272285,2055,2055,2055,2055,0
20241111,161500,67272285,2055,2055,2055,2055,0
20241111,161400,67272285,2055,2055,2055,2055,0
20241111,161300,67272285,2055,2055,2055,2055,0
20241111,161200,67272285,2055,2055,2055,2055,0
20241111,161100,67272285,2055,2055,2055,2055,0
20241111,161000,67272285,2055,2055,2055,2055,0
20241111,160900,67272285,2055,2055,2055,2055,0
20241111,160800,67272285,2055,2055,2055,2055,0
20241111,160700,67272285,2055,2055,2055,2055,0
20241111,160600,67272285,2055,2055,2055,2055,0
20241111,160500,67272285,2055,2055,2055,2055,0
20241111,160400,67272285,2055,2055,2055,2055,0
20241111,160300,67272285,2055,2055,2055,2055,0
20241111,160200,67272285,2055,2055,2055,2055,0
20241111,160100,67272285,2055,2055,2055,2055,0
20241111,160000,67272285,2055,2055,2055,2055,0
20241111,155900,67272285,2055,2055,2055,2055,0
20241111,155800,67272285,2055,2055,2055,2055,0
20241111,155700,67272285,2055,2055,2055,2055,0
20241111,155600,67272285,2055,2055,2055,2055,0
20241111,155500,67272285,2055,2055,2055,2055,1029
20241111,155400,67272285,2055,2055,2055,2055,0
20241111,155300,67272285,2055,2055,2055,2055,0
20241111,155200,67272285,2055,2055,2055,2055,0
20241111,155100,67272285,2055,2055,2055,2055,0
20241111,155000,67272285,2055,2055,2055,2055,0
20241111,154900,67272285,2055,2055,2055,2055,0
20241111,154800,67272285,2055,2055,2055,2055,0
20241111,154700,67272285,2055,2055,2055,2055,0
20241111,154600,67272285,2055,2055,2055,2055,0
20241111,154500,67272285,2055,2055,2055,2055,0
20241111,154400,67272285,2055,2055,2055,2055,0
20241111,154300,67272285,2055,2055,2055,2055,0
20241111,154200,67272285,2055,2055,2055,2055,0
20241111,154100,67272285,2055,2055,2055,2055,0
20241111,154000,67272285,2055,2055,2055,2055,0
20241111,153900,67272285,2055,2055,2055,2055,0
20241111,153800,67272285,2055,2055,2055,2055,0
20241111,153700,67272285,2055,2055,2055,2055,0
20241111,153600,67272285,2055,2055,2055,2055,0
20241111,153500,67272285,2055,2055,2055,2055,0
20241111,153400,67272285,2055,2055,2055,2055,0
20241111,153300,67272285,2055,2055,2055,2055,0
20241111,153200,67272285,2055,2055,2055,2055,0
20241111,153100,67272285,2055,2055,2055,2055,0
20241111,153000,67272285,2055,2055,2055,2055,1029
20241111,152900,65157690,2065,2065,2065,2065,0
20241111,152800,65157690,2065,2065,2065,2065,0
20241111,152700,65157690,2065,2065,2065,2065,0
20241111,152600,65157690,2065,2065,2065,2065,0
20241111,152500,65157690,2065,2065,2065,2065,0
20241111,152400,65157690,2065,2065,2065,2065,0
20241111,152300,65157690,2065,2065,2065,2065,0
20241111,152200,65157690,2065,2065,2065,2065,0
20241111,152100,65157690,2065,2065,2065,2065,0
20241111,152000,65157690,2065,2065,2065,2065,0
20241111,151900,65157690,2065,2065,2065,2065,0
20241111,151800,65157690,2065,2065,2065,2065,0
20241111,151700,65157690,2065,2065,2065,2065,0
20241111,151600,65157690,2065,2065,2065,2065,0
20241111,151500,65157690,2065,2065,2065,2065,0
20241111,151400,65157690,2065,2065,2065,2065,1
20241111,151300,65155625,2050,2055,2055,2050,541
20241111,151200,64043965,2055,2060,2060,2050,124
20241111,151100,63789325,2060,2060,2060,2060,80
20241111,151000,63624525,2060,2060,2060,2060,0
20241111,150900,63624525,2060,2065,2065,2060,44
20241111,150800,63533810,2060,2065,2065,2060,7000
20241111,150700,49109700,2065,2065,2065,2065,0
20241111,150600,49109700,2065,2065,2065,2065,0
20241111,150500,49109700,2065,2065,2065,2065,0
20241111,150400,49109700,2065,2065,2065,2065,0
20241111,150300,49109700,2065,2065,2065,2065,0
20241111,150200,49109700,2065,2065,2065,2065,0
20241111,150100,49109700,2065,2065,2065,2065,0
20241111,150000,49109700,2065,2065,2065,2065,0
20241111,145900,49109700,2065,2065,2065,2065,0
20241111,145800,49109700,2065,2065,2065,2065,0
20241111,145700,49109700,2065,2065,2065,2065,0
20241111,145600,49109700,2065,2065,2065,2065,0
20241111,145500,49109700,2065,2065,2065,2065,0
20241111,145400,49109700,2065,2065,2065,2065,2
20241111,145300,49105570,2070,2070,2070,2070,0
20241111,145200,49105570,2070,2070,2070,2070,0
20241111,145100,49105570,2070,2070,2070,2070,0
20241111,145000,49105570,2070,2070,2070,2070,10
20241111,144900,49084870,2065,2065,2065,2065,207
20241111,144800,48657415,2065,2065,2065,2065,0
20241111,144700,48657415,2065,2065,2065,2065,0
20241111,144600,48657415,2065,2065,2065,2065,0
20241111,144500,48657415,2065,2065,2065,2065,0
20241111,144400,48657415,2065,2065,2065,2065,0
20241111,144300,48657415,2065,2065,2065,2065,0
20241111,144200,48657415,2065,2065,2065,2065,0
20241111,144100,48657415,2065,2065,2065,2065,0
20241111,144000,48657415,2065,2065,2065,2065,0
20241111,143900,48657415,2065,2065,2065,2065,0
20241111,143800,48657415,2065,2065,2065,2065,1
20241111,143700,48655350,2070,2070,2070,2070,0
20241111,143600,48655350,2070,2070,2070,2070,0
20241111,143500,48655350,2070,2070,2070,2070,0
20241111,143400,48655350,2070,2070,2070,2070,0
20241111,143300,48655350,2070,2070,2070,2070,9
20241111,143200,48636720,2070,2070,2070,2070,0
20241111,143100,48636720,2070,2070,2070,2070,0
20241111,143000,48636720,2070,2070,2070,2070,0
20241111,142900,48636720,2070,2070,2070,2070,1
20241111,142800,48634650,2065,2065,2065,2065,117
20241111,142700,48393045,2065,2065,2065,2065,2
20241111,142600,48388915,2065,2065,2065,2065,21
20241111,142500,48345550,2065,2065,2065,2065,200
20241111,142400,47932550,2060,2060,2060,2060,0
20241111,142300,47932550,2060,2060,2060,2060,0
20241111,142200,47932550,2060,2060,2060,2060,0
20241111,142100,47932550,2060,2060,2060,2060,0
20241111,142000,47932550,2060,2060,2060,2060,0
20241111,141900,47932550,2060,2060,2060,2060,41
20241111,141800,47848090,2065,2065,2065,2065,0
20241111,141700,47848090,2065,2065,2065,2065,0
20241111,141600,47848090,2065,2065,2065,2065,0
20241111,141500,47848090,2065,2065,2065,2065,100
20241111,141400,47641590,2060,2060,2060,2060,0
20241111,141300,47641590,2060,2060,2060,2060,59
20241111,141200,47520050,2055,2055,2055,2055,1
20241111,141100,47517995,2055,2055,2055,2055,0
20241111,141000,47517995,2055,2055,2055,2055,0
20241111,140900,47517995,2055,2055,2055,2055,0
20241111,140800,47517995,2055,2055,2055,2055,0
20241111,140700,47517995,2055,2055,2055,2055,7
20241111,140600,47503610,2055,2055,2055,2055,0
20241111,140500,47503610,2055,2055,2055,2055,0
20241111,140400,47503610,2055,2055,2055,2055,0
20241111,140300,47503610,2055,2055,2055,2055,100
20241111,140200,47298110,2055,2055,2055,2055,81
20241111,140100,47131655,2055,2055,2055,2055,500
20241111,140000,46104155,2050,2050,2050,2050,0
20241111,135900,46104155,2050,2050,2050,2050,1
20241111,135800,46102105,2055,2055,2055,2055,0
20241111,135700,46102105,2055,2055,2055,2055,0
20241111,135600,46102105,2055,2055,2055,2055,100
20241111,135500,45896605,2055,2055,2055,2055,0
20241111,135400,45896605,2055,2055,2055,2055,0
20241111,135300,45896605,2055,2055,2055,2055,0
20241111,135200,45896605,2055,2055,2055,2055,11
20241111,135100,45874000,2060,2060,2060,2060,0
20241111,135000,45874000,2060,2060,2060,2060,0
20241111,134900,45874000,2060,2060,2060,2060,26
20241111,134800,45820440,2060,2060,2060,2060,0
20241111,134700,45820440,2060,2060,2060,2060,4
20241111,134600,45812200,2060,2060,2060,2060,7
20241111,134500,45797780,2060,2060,2060,2060,0
20241111,134400,45797780,2060,2060,2060,2060,0
20241111,134300,45797780,2060,2060,2060,2060,0
20241111,134200,45797780,2060,2060,2060,2060,0
20241111,134100,45797780,2060,2060,2060,2060,0
20241111,134000,45797780,2060,2060,2060,2060,0
20241111,133900,45797780,2060,2060,2060,2060,0
20241111,133800,45797780,2060,2060,2060,2060,5
20241111,133700,45787480,2055,2055,2055,2055,0
20241111,133600,45787480,2055,2055,2055,2055,0
20241111,133500,45787480,2055,2055,2055,2055,0
20241111,133400,45787480,2055,2050,2055,2050,2
20241111,133300,45783375,2050,2050,2050,2050,1
20241111,133200,45781325,2050,2050,2050,2050,1
20241111,133100,45779275,2050,2050,2050,2050,0
20241111,133000,45779275,2050,2050,2050,2050,1
20241111,132900,45777225,2050,2060,2060,2050,473
20241111,132800,44806295,2060,2055,2060,2055,94
20241111,132700,44612875,2060,2060,2060,2060,0
20241111,132600,44612875,2060,2060,2060,2060,2
20241111,132500,44608755,2060,2060,2060,2060,1
20241111,132400,44606695,2060,2060,2060,2060,0
20241111,132300,44606695,2060,2060,2060,2060,1
20241111,132200,44604635,2060,2060,2060,2060,0
20241111,132100,44604635,2060,2060,2060,2060,0
20241111,132000,44604635,2060,2060,2060,2060,0
20241111,131900,44604635,2060,2060,2060,2060,0
20241111,131800,44604635,2060,2060,2060,2060,0
20241111,131700,44604635,2060,2060,2060,2060,0
20241111,131600,44604635,2060,2060,2060,2060,0
20241111,131500,44604635,2060,2060,2060,2060,0
20241111,131400,44604635,2060,2060,2060,2060,0
20241111,131300,44604635,2060,2060,2060,2060,0
20241111,131200,44604635,2060,2060,2060,2060,0
20241111,131100,44604635,2060,2060,2060,2060,0
20241111,131000,44604635,2060,2060,2060,2060,0
20241111,130900,44604635,2060,2060,2060,2060,0
20241111,130800,44604635,2060,2060,2060,2060,2
20241111,130700,44600515,2060,2060,2060,2060,4
20241111,130600,44592275,2060,2060,2060,2060,0
20241111,130500,44592275,2060,2060,2060,2060,0
20241111,130400,44592275,2060,2060,2060,2060,0
20241111,130300,44592275,2060,2060,2060,2060,44
20241111,130200,44501635,2055,2055,2055,2055,0
20241111,130100,44501635,2055,2055,2055,2055,0
20241111,130000,44501635,2055,2055,2055,2055,0
20241111,125900,44501635,2055,2055,2055,2055,318
20241111,125800,43848145,2045,2045,2045,2045,0
20241111,125700,43848145,2045,2045,2045,2045,0
20241111,125600,43848145,2045,2045,2045,2045,0
20241111,125500,43848145,2045,2045,2045,2045,0
20241111,125400,43848145,2045,2045,2045,2045,0
20241111,125300,43848145,2045,2045,2045,2045,0
20241111,125200,43848145,2045,2045,2045,2045,0
20241111,125100,43848145,2045,2045,2045,2045,1179
20241111,125000,41437090,2050,2055,2055,2050,845
20241111,124900,39704340,2060,2060,2060,2060,0
20241111,124800,39704340,2060,2060,2060,2060,99
20241111,124700,39500400,2060,2060,2060,2060,100
20241111,124600,39294400,2055,2055,2055,2055,0
20241111,124500,39294400,2055,2055,2055,2055,41
20241111,124400,39210145,2050,2050,2050,2050,2000
20241111,124300,35110145,2050,2050,2050,2050,99
20241111,124200,34907195,2055,2055,2055,2055,0
20241111,124100,34907195,2055,2055,2055,2055,10
20241111,124000,34886645,2055,2055,2055,2055,0
20241111,123900,34886645,2055,2055,2055,2055,0
20241111,123800,34886645,2055,2055,2055,2055,0
20241111,123700,34886645,2055,2055,2055,2055,0
20241111,123600,34886645,2055,2055,2055,2055,0
20241111,123500,34886645,2055,2055,2055,2055,1
20241111,123400,34884590,2050,2050,2050,2050,0
20241111,123300,34884590,2050,2050,2050,2050,0
20241111,123200,34884590,2050,2050,2050,2050,0
20241111,123100,34884590,2050,2050,2050,2050,0
20241111,123000,34884590,2050,2050,2050,2050,0
20241111,122900,34884590,2050,2050,2050,2050,0
20241111,122800,34884590,2050,2050,2050,2050,100
20241111,122700,34679590,2050,2050,2050,2050,0
20241111,122600,34679590,2050,2050,2050,2050,0
20241111,122500,34679590,2050,2050,2050,2050,100
20241111,122400,34474590,2050,2050,2050,2050,0
20241111,122300,34474590,2050,2055,2055,2050,181
20241111,122200,34103045,2055,2055,2055,2055,0
20241111,122100,34103045,2055,2055,2055,2055,0
20241111,122000,34103045,2055,2055,2055,2055,0
20241111,121900,34103045,2055,2055,2055,2055,0
20241111,121800,34103045,2055,2055,2055,2055,0
20241111,121700,34103045,2055,2055,2055,2055,1
20241111,121600,34100990,2055,2055,2055,2055,43
20241111,121500,34012625,2050,2050,2050,2050,0
20241111,121400,34012625,2050,2050,2050,2050,91
20241111,121300,33826075,2050,2055,2055,2050,1539
20241111,121200,30663635,2060,2060,2060,2060,200
20241111,121100,30251635,2060,2060,2060,2060,1
20241111,121000,30249575,2060,2060,2060,2060,0
20241111,120900,30249575,2060,2060,2060,2060,0
20241111,120800,30249575,2060,2060,2060,2060,2
20241111,120700,30245455,2060,2060,2060,2060,0
20241111,120600,30245455,2060,2060,2060,2060,0
20241111,120500,30245455,2060,2060,2060,2060,100
20241111,120400,30039455,2060,2060,2060,2060,200
20241111,120300,29627455,2055,2055,2055,2055,0
20241111,120200,29627455,2055,2055,2055,2055,46
20241111,120100,29532925,2055,2055,2055,2055,0
20241111,120000,29532925,2055,2055,2055,2055,140
20241111,115900,29245225,2060,2060,2060,2060,7
20241111,115800,29230805,2060,2060,2060,2060,10
20241111,115700,29210205,2060,2060,2060,2060,0
20241111,115600,29210205,2060,2060,2060,2060,262
20241111,115500,28670485,2060,2060,2060,2060,0
20241111,115400,28670485,2060,2060,2060,2060,0
20241111,115300,28670485,2060,2060,2060,2060,0
20241111,115200,28670485,2060,2060,2060,2060,0
20241111,115100,28670485,2060,2060,2060,2060,0
20241111,115000,28670485,2060,2060,2060,2060,0
20241111,114900,28670485,2060,2060,2060,2060,10
20241111,114800,28649885,2060,2060,2060,2060,0
20241111,114700,28649885,2060,2060,2060,2060,0
20241111,114600,28649885,2060,2060,2060,2060,74
20241111,114500,28497445,2060,2060,2060,2060,0
20241111,114400,28497445,2060,2060,2060,2060,0
20241111,114300,28497445,2060,2060,2060,2060,49
20241111,114200,28396505,2060,2060,2060,2060,4
20241111,114100,28388265,2060,2060,2060,2060,47
20241111,114000,28291445,2055,2055,2055,2055,0
20241111,113900,28291445,2055,2055,2055,2055,0
20241111,113800,28291445,2055,2055,2055,2055,0
20241111,113700,28291445,2055,2055,2055,2055,0
20241111,113600,28291445,2055,2055,2055,2055,0
20241111,113500,28291445,2055,2055,2055,2055,0
20241111,113400,28291445,2055,2060,2060,2055,199
20241111,113300,27881970,2060,2060,2060,2060,79
20241111,113200,27719230,2060,2060,2060,2060,0
20241111,113100,27719230,2060,2060,2060,2060,300
20241111,113000,27101230,2065,2065,2065,2065,0
20241111,112900,27101230,2065,2065,2065,2065,0
20241111,112800,27101230,2065,2065,2065,2065,2
20241111,112700,27097100,2060,2060,2060,2060,0
20241111,112600,27097100,2060,2060,2060,2060,700
20241111,112500,25655100,2070,2070,2070,2070,0
20241111,112400,25655100,2070,2070,2070,2070,0
20241111,112300,25655100,2070,2070,2070,2070,0
20241111,112200,25655100,2070,2070,2070,2070,0
20241111,112100,25655100,2070,2070,2070,2070,0
20241111,112000,25655100,2070,2070,2070,2070,0
20241111,111900,25655100,2070,2070,2070,2070,0
20241111,111800,25655100,2070,2070,2070,2070,0
20241111,111700,25655100,2070,2070,2070,2070,0
20241111,111600,25655100,2070,2070,2070,2070,0
20241111,111500,25655100,2070,2070,2070,2070,0
20241111,111400,25655100,2070,2070,2070,2070,0
20241111,111300,25655100,2070,2070,2070,2070,200
20241111,111200,25241100,2060,2060,2060,2060,526
20241111,111100,24157540,2060,2060,2060,2060,100
20241111,111000,23951540,2060,2060,2060,2060,0
20241111,110900,23951540,2060,2060,2060,2060,0
20241111,110800,23951540,2060,2060,2060,2060,21
20241111,110700,23908280,2060,2060,2060,2060,80
20241111,110600,23743480,2060,2060,2060,2060,500
20241111,110500,22713480,2060,2060,2060,2060,640
20241111,110400,21395080,2060,2060,2060,2060,3
20241111,110300,21388900,2060,2060,2060,2060,0
20241111,110200,21388900,2060,2065,2065,2060,1392
20241111,110100,18515815,2070,2070,2070,2070,315
20241111,110000,17863765,2075,2075,2075,2075,0
20241111,105900,17863765,2075,2075,2075,2075,0
20241111,105800,17863765,2075,2075,2075,2075,0
20241111,105700,17863765,2075,2075,2075,2075,0
20241111,105600,17863765,2075,2075,2075,2075,0
20241111,105500,17863765,2075,2075,2075,2075,6
20241111,105400,17851315,2075,2075,2075,2075,0
20241111,105300,17851315,2075,2075,2075,2075,94
20241111,105200,17656265,2070,2070,2070,2070,0
20241111,105100,17656265,2070,2070,2070,2070,0
20241111,105000,17656265,2070,2070,2070,2070,0
20241111,104900,17656265,2070,2070,2070,2070,42
20241111,104800,17569325,2075,2075,2075,2075,0
20241111,104700,17569325,2075,2075,2075,2075,18
20241111,104600,17531975,2075,2075,2075,2075,82
20241111,104500,17361825,2070,2070,2070,2070,0
20241111,104400,17361825,2070,2070,2070,2070,5
20241111,104300,17351475,2075,2075,2075,2075,1
20241111,104200,17349400,2075,2075,2075,2075,0
20241111,104100,17349400,2075,2075,2075,2075,0
20241111,104000,17349400,2075,2075,2075,2075,0
20241111,103900,17349400,2075,2075,2075,2075,1
20241111,103800,17347325,2070,2070,2070,2070,0
20241111,103700,17347325,2070,2070,2070,2070,45
20241111,103600,17254175,2070,2070,2070,2070,90
20241111,103500,17067875,2070,2070,2070,2070,0
20241111,103400,17067875,2070,2070,2070,2070,0
20241111,103300,17067875,2070,2070,2070,2070,0
20241111,103200,17067875,2070,2070,2070,2070,0
20241111,103100,17067875,2070,2070,2070,2070,0
20241111,103000,17067875,2070,2070,2070,2070,0
20241111,102900,17067875,2070,2070,2070,2070,170
20241111,102800,16715975,2070,2070,2070,2070,0
20241111,102700,16715975,2070,2070,2070,2070,53
20241111,102600,16606265,2075,2075,2075,2075,0
20241111,102500,16606265,2075,2075,2075,2075,0
20241111,102400,16606265,2075,2075,2075,2075,97
20241111,102300,16404990,2075,2075,2075,2075,0
20241111,102200,16404990,2075,2075,2075,2075,0
20241111,102100,16404990,2075,2075,2075,2075,0
20241111,102000,16404990,2075,2075,2075,2075,0
20241111,101900,16404990,2075,2075,2075,2075,3
20241111,101800,16398765,2075,2075,2075,2075,4
20241111,101700,16390465,2075,2075,2075,2075,29
20241111,101600,16330290,2070,2070,2070,2070,0
20241111,101500,16330290,2070,2070,2070,2070,0
20241111,101400,16330290,2070,2080,2080,2070,160
20241111,101300,15998990,2080,2080,2080,2080,0
20241111,101200,15998990,2080,2080,2080,2080,0
20241111,101100,15998990,2080,2080,2080,2080,0
20241111,101000,15998990,2080,2080,2080,2075,142
20241111,100900,15703835,2080,2080,2080,2080,1
20241111,100800,15701755,2070,2085,2085,2070,2047
20241111,100700,11450965,2085,2085,2085,2085,0
20241111,100600,11450965,2085,2085,2085,2085,0
20241111,100500,11450965,2085,2085,2085,2085,207
20241111,100400,11019370,2090,2090,2090,2090,1
20241111,100300,11017280,2090,2090,2090,2090,1
20241111,100200,11015190,2085,2085,2085,2085,0
20241111,100100,11015190,2085,2085,2085,2085,100
20241111,100000,10806690,2085,2085,2085,2085,0
20241111,095900,10806690,2085,2085,2085,2085,0
20241111,095800,10806690,2085,2085,2085,2085,0
20241111,095700,10806690,2085,2085,2085,2085,0
20241111,095600,10806690,2085,2085,2085,2085,0
20241111,095500,10806690,2085,2085,2085,2085,670
20241111,095400,9409740,2085,2085,2085,2085,1
20241111,095300,9407655,2085,2085,2085,2085,0
20241111,095200,9407655,2085,2085,2085,2085,0
20241111,095100,9407655,2085,2085,2085,2085,64
20241111,095000,9274215,2090,2090,2090,2090,0
20241111,094900,9274215,2090,2090,2090,2090,0
20241111,094800,9274215,2090,2090,2090,2090,0
20241111,094700,9274215,2090,2090,2090,2090,0
20241111,094600,9274215,2090,2090,2090,2090,0
20241111,094500,9274215,2090,2085,2090,2085,441
20241111,094400,8354705,2080,2080,2080,2080,483
20241111,094300,7350065,2080,2080,2080,2080,1
20241111,094200,7347985,2085,2085,2085,2085,1
20241111,094100,7345900,2085,2085,2085,2085,1
20241111,094000,7343815,2085,2085,2085,2085,2
20241111,093900,7339645,2085,2085,2085,2085,0
20241111,093800,7339645,2085,2085,2085,2085,2
20241111,093700,7335475,2085,2085,2085,2085,0
20241111,093600,7335475,2085,2085,2085,2085,3
20241111,093500,7329220,2085,2085,2085,2085,5
20241111,093400,7318795,2085,2085,2085,2085,3
20241111,093300,7312540,2080,2080,2080,2080,0
20241111,093200,7312540,2080,2080,2080,2080,79
20241111,093100,7148220,2085,2085,2085,2085,1
20241111,093000,7146135,2085,2080,2085,2080,138
20241111,092900,6858595,2085,2085,2085,2085,5
20241111,092800,6848170,2085,2085,2085,2085,5
20241111,092700,6837745,2080,2080,2080,2080,10
20241111,092600,6816945,2085,2085,2085,2085,0
20241111,092500,6816945,2085,2085,2085,2085,711
20241111,092400,5334510,2085,2085,2085,2085,0
20241111,092300,5334510,2085,2085,2085,2080,126
20241111,092200,5072325,2085,2090,2090,2085,501
20241111,092100,4027735,2085,2085,2085,2085,17
20241111,092000,3992290,2080,2080,2080,2080,0
20241111,091900,3992290,2080,2080,2080,2080,0
20241111,091800,3992290,2080,2080,2080,2080,0
20241111,091700,3992290,2080,2080,2080,2080,0
20241111,091600,3992290,2080,2080,2080,2080,0
20241111,091500,3992290,2080,2080,2080,2080,0
20241111,091400,3992290,2080,2085,2085,2080,5
20241111,091300,3981885,2080,2080,2080,2080,8
20241111,091200,3965245,2095,2095,2095,2095,9
20241111,091100,3946390,2095,2095,2095,2095,0
20241111,091000,3946390,2095,2095,2095,2095,0
20241111,090900,3946390,2095,2090,2095,2090,3
20241111,090800,3940115,2090,2080,2090,2080,435
20241111,090700,3033315,2080,2080,2080,2080,0
20241111,090600,3033315,2080,2105,2105,2080,700
20241111,090500,1574170,2115,2115,2115,2115,5
20241111,090400,1563595,2115,2115,2115,2115,0
20241111,090300,1563595,2115,2115,2115,2115,2
20241111,090200,1559365,2120,2120,2120,2120,0
20241111,090100,1559365,2120,2120,2125,2090,665
20241111,090000,162830,2120,2110,2120,2110,77