stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,192700,235452560,10790,10790,10790,10790,475
20241101,192600,235452560,10790,10790,10790,10790,0
20241101,192500,235452560,10790,10790,10790,10790,0
20241101,192400,235452560,10790,10790,10790,10790,0
20241101,192300,235452560,10790,10790,10790,10790,0
20241101,192200,235452560,10790,10790,10790,10790,0
20241101,192100,235452560,10790,10790,10790,10790,0
20241101,192000,235452560,10790,10790,10790,10790,0
20241101,191900,235452560,10790,10790,10790,10790,0
20241101,191800,235452560,10790,10790,10790,10790,0
20241101,191700,235452560,10790,10790,10790,10790,0
20241101,191600,235452560,10790,10790,10790,10790,0
20241101,191500,235452560,10790,10790,10790,10790,0
20241101,191400,235452560,10790,10790,10790,10790,0
20241101,191300,235452560,10790,10790,10790,10790,0
20241101,191200,235452560,10790,10790,10790,10790,0
20241101,191100,235452560,10790,10790,10790,10790,0
20241101,191000,235452560,10790,10790,10790,10790,0
20241101,190900,235452560,10790,10790,10790,10790,0
20241101,190800,235452560,10790,10790,10790,10790,0
20241101,190700,235452560,10790,10790,10790,10790,0
20241101,190600,235452560,10790,10790,10790,10790,0
20241101,190500,235452560,10790,10790,10790,10790,0
20241101,190400,235452560,10790,10790,10790,10790,0
20241101,190300,235452560,10790,10790,10790,10790,0
20241101,190200,235452560,10790,10790,10790,10790,0
20241101,190100,235452560,10790,10790,10790,10790,0
20241101,190000,235452560,10790,10790,10790,10790,0
20241101,185900,235452560,10790,10790,10790,10790,0
20241101,185800,235452560,10790,10790,10790,10790,0
20241101,185700,235452560,10790,10790,10790,10790,475
20241101,185600,235452560,10790,10790,10790,10790,0
20241101,185500,235452560,10790,10790,10790,10790,0
20241101,185400,235452560,10790,10790,10790,10790,0
20241101,185300,235452560,10790,10790,10790,10790,0
20241101,185200,235452560,10790,10790,10790,10790,0
20241101,185100,235452560,10790,10790,10790,10790,0
20241101,185000,235452560,10790,10790,10790,10790,0
20241101,184900,235452560,10790,10790,10790,10790,0
20241101,184800,235452560,10790,10790,10790,10790,0
20241101,184700,235452560,10790,10790,10790,10790,0
20241101,184600,235452560,10790,10790,10790,10790,0
20241101,184500,235452560,10790,10790,10790,10790,0
20241101,184400,235452560,10790,10790,10790,10790,0
20241101,184300,235452560,10790,10790,10790,10790,0
20241101,184200,235452560,10790,10790,10790,10790,0
20241101,184100,235452560,10790,10790,10790,10790,0
20241101,184000,235452560,10790,10790,10790,10790,0
20241101,183900,235452560,10790,10790,10790,10790,0
20241101,183800,235452560,10790,10790,10790,10790,0
20241101,183700,235452560,10790,10790,10790,10790,0
20241101,183600,235452560,10790,10790,10790,10790,0
20241101,183500,235452560,10790,10790,10790,10790,0
20241101,183400,235452560,10790,10790,10790,10790,0
20241101,183300,235452560,10790,10790,10790,10790,0
20241101,183200,235452560,10790,10790,10790,10790,0
20241101,183100,235452560,10790,10790,10790,10790,0
20241101,183000,235452560,10790,10790,10790,10790,0
20241101,182900,235452560,10790,10790,10790,10790,0
20241101,182800,235452560,10790,10790,10790,10790,0
20241101,182700,235452560,10790,10790,10790,10790,475
20241101,182600,235452560,10790,10790,10790,10790,0
20241101,182500,235452560,10790,10790,10790,10790,0
20241101,182400,235452560,10790,10790,10790,10790,0
20241101,182300,235452560,10790,10790,10790,10790,0
20241101,182200,235452560,10790,10790,10790,10790,0
20241101,182100,235452560,10790,10790,10790,10790,0
20241101,182000,235452560,10790,10790,10790,10790,0
20241101,181900,235452560,10790,10790,10790,10790,0
20241101,181800,235452560,10790,10790,10790,10790,0
20241101,181700,235452560,10790,10790,10790,10790,0
20241101,181600,235452560,10790,10790,10790,10790,0
20241101,181500,235452560,10790,10790,10790,10790,0
20241101,181400,235452560,10790,10790,10790,10790,0
20241101,181300,235452560,10790,10790,10790,10790,0
20241101,181200,235452560,10790,10790,10790,10790,0
20241101,181100,235452560,10790,10790,10790,10790,0
20241101,181000,235452560,10790,10790,10790,10790,0
20241101,180900,235452560,10790,10790,10790,10790,0
20241101,180800,235452560,10790,10790,10790,10790,0
20241101,180700,235452560,10790,10790,10790,10790,0
20241101,180600,235452560,10790,10790,10790,10790,0
20241101,180500,235452560,10790,10790,10790,10790,0
20241101,180400,235452560,10790,10790,10790,10790,0
20241101,180300,235452560,10790,10790,10790,10790,0
20241101,180200,235452560,10790,10790,10790,10790,0
20241101,180100,235452560,10790,10790,10790,10790,0
20241101,180000,235452560,10790,10790,10790,10790,0
20241101,175900,235452560,10790,10790,10790,10790,0
20241101,175800,235452560,10790,10790,10790,10790,0
20241101,175700,235452560,10790,10790,10790,10790,475
20241101,175600,235452560,10790,10790,10790,10790,0
20241101,175500,235452560,10790,10790,10790,10790,0
20241101,175400,235452560,10790,10790,10790,10790,0
20241101,175300,235452560,10790,10790,10790,10790,0
20241101,175200,235452560,10790,10790,10790,10790,0
20241101,175100,235452560,10790,10790,10790,10790,0
20241101,175000,235452560,10790,10790,10790,10790,0
20241101,174900,235452560,10790,10790,10790,10790,0
20241101,174800,235452560,10790,10790,10790,10790,0
20241101,174700,235452560,10790,10790,10790,10790,0
20241101,174600,235452560,10790,10790,10790,10790,0
20241101,174500,235452560,10790,10790,10790,10790,0
20241101,174400,235452560,10790,10790,10790,10790,0
20241101,174300,235452560,10790,10790,10790,10790,0
20241101,174200,235452560,10790,10790,10790,10790,0
20241101,174100,235452560,10790,10790,10790,10790,0
20241101,174000,235452560,10790,10790,10790,10790,0
20241101,173900,235452560,10790,10790,10790,10790,0
20241101,173800,235452560,10790,10790,10790,10790,0
20241101,173700,235452560,10790,10790,10790,10790,0
20241101,173600,235452560,10790,10790,10790,10790,0
20241101,173500,235452560,10790,10790,10790,10790,0
20241101,173400,235452560,10790,10790,10790,10790,0
20241101,173300,235452560,10790,10790,10790,10790,0
20241101,173200,235452560,10790,10790,10790,10790,0
20241101,173100,235452560,10790,10790,10790,10790,0
20241101,173000,235452560,10790,10790,10790,10790,0
20241101,172900,235452560,10790,10790,10790,10790,0
20241101,172800,235452560,10790,10790,10790,10790,0
20241101,172700,235452560,10790,10790,10790,10790,475
20241101,172600,235452560,10790,10790,10790,10790,0
20241101,172500,235452560,10790,10790,10790,10790,0
20241101,172400,235452560,10790,10790,10790,10790,0
20241101,172300,235452560,10790,10790,10790,10790,0
20241101,172200,235452560,10790,10790,10790,10790,0
20241101,172100,235452560,10790,10790,10790,10790,0
20241101,172000,235452560,10790,10790,10790,10790,0
20241101,171900,235452560,10790,10790,10790,10790,0
20241101,171800,235452560,10790,10790,10790,10790,0
20241101,171700,235452560,10790,10790,10790,10790,0
20241101,171600,235452560,10790,10790,10790,10790,0
20241101,171500,235452560,10790,10790,10790,10790,0
20241101,171400,235452560,10790,10790,10790,10790,0
20241101,171300,235452560,10790,10790,10790,10790,0
20241101,171200,235452560,10790,10790,10790,10790,0
20241101,171100,235452560,10790,10790,10790,10790,0
20241101,171000,235452560,10790,10790,10790,10790,0
20241101,170900,235452560,10790,10790,10790,10790,0
20241101,170800,235452560,10790,10790,10790,10790,0
20241101,170700,235452560,10790,10790,10790,10790,0
20241101,170600,235452560,10790,10790,10790,10790,0
20241101,170500,235452560,10790,10790,10790,10790,0
20241101,170400,235452560,10790,10790,10790,10790,0
20241101,170300,235452560,10790,10790,10790,10790,0
20241101,170200,235452560,10790,10790,10790,10790,0
20241101,170100,235452560,10790,10790,10790,10790,0
20241101,170000,235452560,10790,10790,10790,10790,0
20241101,165900,235452560,10790,10790,10790,10790,0
20241101,165800,235452560,10790,10790,10790,10790,0
20241101,165700,235452560,10790,10790,10790,10790,475
20241101,165600,235452560,10790,10790,10790,10790,0
20241101,165500,235452560,10790,10790,10790,10790,0
20241101,165400,235452560,10790,10790,10790,10790,0
20241101,165300,235452560,10790,10790,10790,10790,0
20241101,165200,235452560,10790,10790,10790,10790,0
20241101,165100,235452560,10790,10790,10790,10790,0
20241101,165000,235452560,10790,10790,10790,10790,0
20241101,164900,235452560,10790,10790,10790,10790,0
20241101,164800,235452560,10790,10790,10790,10790,0
20241101,164700,235452560,10790,10790,10790,10790,0
20241101,164600,235452560,10790,10790,10790,10790,0
20241101,164500,235452560,10790,10790,10790,10790,0
20241101,164400,235452560,10790,10790,10790,10790,0
20241101,164300,235452560,10790,10790,10790,10790,0
20241101,164200,235452560,10790,10790,10790,10790,0
20241101,164100,235452560,10790,10790,10790,10790,0
20241101,164000,235452560,10790,10790,10790,10790,0
20241101,163900,235452560,10790,10790,10790,10790,0
20241101,163800,235452560,10790,10790,10790,10790,0
20241101,163700,235452560,10790,10790,10790,10790,0
20241101,163600,235452560,10790,10790,10790,10790,0
20241101,163500,235452560,10790,10790,10790,10790,0
20241101,163400,235452560,10790,10790,10790,10790,0
20241101,163300,235452560,10790,10790,10790,10790,0
20241101,163200,235452560,10790,10790,10790,10790,0
20241101,163100,235452560,10790,10790,10790,10790,0
20241101,163000,235452560,10790,10790,10790,10790,0
20241101,162900,235452560,10790,10790,10790,10790,0
20241101,162800,235452560,10790,10790,10790,10790,0
20241101,162700,235452560,10790,10790,10790,10790,475
20241101,162600,235452560,10790,10790,10790,10790,0
20241101,162500,235452560,10790,10790,10790,10790,0
20241101,162400,235452560,10790,10790,10790,10790,0
20241101,162300,235452560,10790,10790,10790,10790,0
20241101,162200,235452560,10790,10790,10790,10790,0
20241101,162100,235452560,10790,10790,10790,10790,0
20241101,162000,235452560,10790,10790,10790,10790,0
20241101,161900,235452560,10790,10790,10790,10790,0
20241101,161800,235452560,10790,10790,10790,10790,0
20241101,161700,235452560,10790,10790,10790,10790,0
20241101,161600,235452560,10790,10790,10790,10790,0
20241101,161500,235452560,10790,10790,10790,10790,0
20241101,161400,235452560,10790,10790,10790,10790,0
20241101,161300,235452560,10790,10790,10790,10790,0
20241101,161200,235452560,10790,10790,10790,10790,0
20241101,161100,235452560,10790,10790,10790,10790,0
20241101,161000,235452560,10790,10790,10790,10790,0
20241101,160900,235452560,10790,10790,10790,10790,0
20241101,160800,235452560,10790,10790,10790,10790,0
20241101,160700,235452560,10790,10790,10790,10790,0
20241101,160600,235452560,10790,10790,10790,10790,0
20241101,160500,235452560,10790,10790,10790,10790,0
20241101,160400,235452560,10790,10790,10790,10790,0
20241101,160300,235452560,10790,10790,10790,10790,0
20241101,160200,235452560,10790,10790,10790,10790,0
20241101,160100,235452560,10790,10790,10790,10790,0
20241101,160000,235452560,10790,10790,10790,10790,0
20241101,155900,235452560,10790,10790,10790,10790,0
20241101,155800,235452560,10790,10790,10790,10790,0
20241101,155700,235452560,10790,10790,10790,10790,475
20241101,155600,235452560,10790,10790,10790,10790,0
20241101,155500,235452560,10790,10790,10790,10790,0
20241101,155400,235452560,10790,10790,10790,10790,0
20241101,155300,235452560,10790,10790,10790,10790,0
20241101,155200,235452560,10790,10790,10790,10790,0
20241101,155100,235452560,10790,10790,10790,10790,0
20241101,155000,235452560,10790,10790,10790,10790,0
20241101,154900,235452560,10790,10790,10790,10790,0
20241101,154800,235452560,10790,10790,10790,10790,0
20241101,154700,235452560,10790,10790,10790,10790,0
20241101,154600,235452560,10790,10790,10790,10790,0
20241101,154500,235452560,10790,10790,10790,10790,0
20241101,154400,235452560,10790,10790,10790,10790,0
20241101,154300,235452560,10790,10790,10790,10790,0
20241101,154200,235452560,10790,10790,10790,10790,0
20241101,154100,235452560,10790,10790,10790,10790,0
20241101,154000,235452560,10790,10790,10790,10790,0
20241101,153900,235452560,10790,10790,10790,10790,0
20241101,153800,235452560,10790,10790,10790,10790,0
20241101,153700,235452560,10790,10790,10790,10790,0
20241101,153600,235452560,10790,10790,10790,10790,0
20241101,153500,235452560,10790,10790,10790,10790,0
20241101,153400,235452560,10790,10790,10790,10790,0
20241101,153300,235452560,10790,10790,10790,10790,0
20241101,153200,235452560,10790,10790,10790,10790,0
20241101,153100,235452560,10790,10790,10790,10790,0
20241101,153000,235452560,10790,10790,10790,10790,475
20241101,152900,230327310,10720,10720,10720,10720,0
20241101,152800,230327310,10720,10720,10720,10720,0
20241101,152700,230327310,10720,10720,10720,10720,0
20241101,152600,230327310,10720,10720,10720,10720,0
20241101,152500,230327310,10720,10720,10720,10720,0
20241101,152400,230327310,10720,10720,10720,10720,0
20241101,152300,230327310,10720,10720,10720,10720,0
20241101,152200,230327310,10720,10720,10720,10720,0
20241101,152100,230327310,10720,10720,10720,10720,0
20241101,152000,230327310,10720,10720,10720,10720,0
20241101,151900,230327310,10720,10740,10740,10720,51
20241101,151800,229779790,10680,10700,10700,10680,89
20241101,151700,228828270,10750,10680,10750,10680,250
20241101,151600,226152130,10680,10680,10680,10680,0
20241101,151500,226152130,10680,10680,10680,10680,0
20241101,151400,226152130,10680,10680,10680,10680,0
20241101,151300,226152130,10680,10680,10680,10680,0
20241101,151200,226152130,10680,10680,10680,10680,1
20241101,151100,226141450,10700,10710,10710,10700,2
20241101,151000,226120040,10690,10690,10690,10690,0
20241101,150900,226120040,10690,10710,10710,10690,6
20241101,150800,226055800,10710,10700,10710,10700,55
20241101,150700,225467290,10700,10710,10710,10680,6
20241101,150600,225403110,10700,10700,10700,10700,1
20241101,150500,225392410,10710,10710,10710,10710,0
20241101,150400,225392410,10710,10710,10710,10700,4
20241101,150300,225349590,10710,10710,10710,10710,0
20241101,150200,225349590,10710,10710,10710,10710,0
20241101,150100,225349590,10710,10710,10710,10710,0
20241101,150000,225349590,10710,10710,10710,10710,0
20241101,145900,225349590,10710,10710,10710,10710,3
20241101,145800,225317460,10710,10710,10710,10710,1
20241101,145700,225306750,10710,10710,10710,10670,14
20241101,145600,225157020,10700,10700,10700,10700,1
20241101,145500,225146320,10710,10710,10710,10710,0
20241101,145400,225146320,10710,10710,10710,10710,1
20241101,145300,225135610,10710,10710,10710,10710,0
20241101,145200,225135610,10710,10710,10710,10710,0
20241101,145100,225135610,10710,10710,10710,10710,11
20241101,145000,225017800,10710,10710,10710,10710,1
20241101,144900,225007090,10660,10700,10700,10660,593
20241101,144800,218685640,10660,10690,10690,10660,96
20241101,144700,217660700,10700,10700,10700,10700,0
20241101,144600,217660700,10700,10690,10700,10690,35
20241101,144500,217286540,10690,10690,10690,10690,0
20241101,144400,217286540,10690,10690,10690,10690,0
20241101,144300,217286540,10690,10690,10690,10690,0
20241101,144200,217286540,10690,10690,10690,10690,4
20241101,144100,217243780,10700,10700,10700,10700,0
20241101,144000,217243780,10700,10700,10700,10700,0
20241101,143900,217243780,10700,10700,10700,10700,1
20241101,143800,217233080,10690,10680,10690,10670,15
20241101,143700,217072940,10690,10690,10690,10690,0
20241101,143600,217072940,10690,10690,10690,10670,12
20241101,143500,216944780,10690,10690,10690,10690,2
20241101,143400,216923400,10700,10700,10700,10700,45
20241101,143300,216441900,10700,10700,10700,10700,1
20241101,143200,216431200,10690,10690,10690,10690,0
20241101,143100,216431200,10690,10690,10690,10690,10
20241101,143000,216324300,10700,10700,10700,10700,6
20241101,142900,216260100,10700,10700,10700,10700,0
20241101,142800,216260100,10700,10700,10700,10700,0
20241101,142700,216260100,10700,10700,10700,10700,0
20241101,142600,216260100,10700,10700,10700,10700,1
20241101,142500,216249400,10690,10690,10690,10690,17
20241101,142400,216067670,10690,10690,10690,10690,0
20241101,142300,216067670,10690,10690,10690,10690,0
20241101,142200,216067670,10690,10690,10690,10690,0
20241101,142100,216067670,10690,10690,10690,10690,0
20241101,142000,216067670,10690,10680,10690,10680,9
20241101,141900,215971540,10680,10680,10680,10680,0
20241101,141800,215971540,10680,10680,10680,10680,0
20241101,141700,215971540,10680,10680,10680,10680,0
20241101,141600,215971540,10680,10680,10680,10680,0
20241101,141500,215971540,10680,10680,10680,10680,0
20241101,141400,215971540,10680,10680,10680,10680,0
20241101,141300,215971540,10680,10680,10680,10680,74
20241101,141200,215181220,10690,10690,10690,10690,0
20241101,141100,215181220,10690,10690,10690,10690,5
20241101,141000,215127770,10690,10690,10690,10690,0
20241101,140900,215127770,10690,10690,10690,10690,0
20241101,140800,215127770,10690,10690,10690,10690,0
20241101,140700,215127770,10690,10690,10690,10690,1
20241101,140600,215117080,10690,10670,10690,10670,388
20241101,140500,210969900,10670,10670,10670,10670,0
20241101,140400,210969900,10670,10670,10670,10670,0
20241101,140300,210969900,10670,10670,10670,10670,0
20241101,140200,210969900,10670,10670,10670,10670,1
20241101,140100,210959230,10630,10690,10690,10630,500
20241101,140000,205634150,10700,10700,10700,10700,0
20241101,135900,205634150,10700,10700,10700,10700,0
20241101,135800,205634150,10700,10700,10700,10700,0
20241101,135700,205634150,10700,10700,10700,10700,245
20241101,135600,203012650,10700,10670,10700,10670,668
20241101,135500,195871740,10650,10680,10690,10650,454
20241101,135400,191029060,10690,10680,10690,10680,14
20241101,135300,190879530,10690,10690,10690,10680,3
20241101,135200,190847470,10680,10680,10680,10680,9
20241101,135100,190751350,10690,10690,10690,10690,0
20241101,135000,190751350,10690,10690,10690,10690,0
20241101,134900,190751350,10690,10690,10690,10690,0
20241101,134800,190751350,10690,10690,10690,10690,0
20241101,134700,190751350,10690,10690,10690,10690,0
20241101,134600,190751350,10690,10690,10690,10690,0
20241101,134500,190751350,10690,10690,10690,10690,0
20241101,134400,190751350,10690,10690,10690,10690,0
20241101,134300,190751350,10690,10690,10690,10690,0
20241101,134200,190751350,10690,10690,10690,10690,0
20241101,134100,190751350,10690,10690,10690,10690,0
20241101,134000,190751350,10690,10690,10690,10690,0
20241101,133900,190751350,10690,10690,10690,10690,1
20241101,133800,190740660,10680,10680,10680,10680,10
20241101,133700,190633860,10690,10690,10690,10680,49
20241101,133600,190110180,10700,10700,10700,10700,0
20241101,133500,190110180,10700,10700,10700,10700,0
20241101,133400,190110180,10700,10700,10700,10700,22
20241101,133300,189874780,10700,10700,10700,10700,12
20241101,133200,189746380,10730,10730,10730,10730,0
20241101,133100,189746380,10730,10730,10730,10730,0
20241101,133000,189746380,10730,10730,10730,10730,1
20241101,132900,189735650,10700,10700,10700,10700,0
20241101,132800,189735650,10700,10740,10740,10700,2264
20241101,132700,165502210,10750,10750,10750,10750,0
20241101,132600,165502210,10750,10750,10750,10750,0
20241101,132500,165502210,10750,10750,10750,10750,1
20241101,132400,165491460,10750,10750,10750,10750,0
20241101,132300,165491460,10750,10750,10750,10750,36
20241101,132200,165104460,10790,10790,10790,10790,0
20241101,132100,165104460,10790,10790,10790,10790,0
20241101,132000,165104460,10790,10790,10790,10790,0
20241101,131900,165104460,10790,10790,10790,10790,1
20241101,131800,165093670,10750,10760,10760,10750,150
20241101,131700,163480580,10790,10790,10790,10790,0
20241101,131600,163480580,10790,10790,10790,10760,152
20241101,131500,161844290,10780,10800,10800,10780,352
20241101,131400,158049090,10790,10800,10800,10790,6
20241101,131300,157984300,10800,10800,10800,10800,0
20241101,131200,157984300,10800,10800,10800,10800,0
20241101,131100,157984300,10800,10800,10800,10800,2
20241101,131000,157962700,10810,10800,10810,10800,2
20241101,130900,157941090,10810,10810,10810,10810,1
20241101,130800,157930280,10790,10790,10790,10790,0
20241101,130700,157930280,10790,10790,10790,10790,1
20241101,130600,157919490,10790,10790,10790,10790,0
20241101,130500,157919490,10790,10790,10790,10790,0
20241101,130400,157919490,10790,10790,10790,10790,0
20241101,130300,157919490,10790,10790,10790,10790,0
20241101,130200,157919490,10790,10790,10790,10790,0
20241101,130100,157919490,10790,10790,10790,10790,2
20241101,130000,157897910,10790,10790,10790,10790,11
20241101,125900,157779220,10790,10790,10790,10790,0
20241101,125800,157779220,10790,10790,10790,10790,0
20241101,125700,157779220,10790,10790,10790,10790,0
20241101,125600,157779220,10790,10790,10790,10790,0
20241101,125500,157779220,10790,10790,10790,10790,0
20241101,125400,157779220,10790,10790,10790,10790,0
20241101,125300,157779220,10790,10790,10790,10790,0
20241101,125200,157779220,10790,10790,10790,10790,10
20241101,125100,157671320,10810,10810,10810,10810,0
20241101,125000,157671320,10810,10810,10810,10810,0
20241101,124900,157671320,10810,10810,10810,10810,0
20241101,124800,157671320,10810,10810,10810,10810,0
20241101,124700,157671320,10810,10810,10810,10810,0
20241101,124600,157671320,10810,10810,10810,10810,0
20241101,124500,157671320,10810,10810,10810,10810,1
20241101,124400,157660510,10800,10810,10810,10800,9
20241101,124300,157563300,10810,10810,10810,10810,0
20241101,124200,157563300,10810,10810,10810,10810,0
20241101,124100,157563300,10810,10810,10810,10810,0
20241101,124000,157563300,10810,10810,10810,10810,1
20241101,123900,157552490,10810,10810,10810,10810,2
20241101,123800,157530870,10810,10810,10810,10810,1
20241101,123700,157520060,10810,10800,10810,10800,938
20241101,123600,147389650,10810,10800,10810,10800,95
20241101,123500,146363640,10810,10810,10810,10810,0
20241101,123400,146363640,10810,10810,10810,10810,0
20241101,123300,146363640,10810,10810,10810,10810,0
20241101,123200,146363640,10810,10810,10810,10810,0
20241101,123100,146363640,10810,10810,10810,10810,0
20241101,123000,146363640,10810,10800,10810,10800,17
20241101,122900,146180030,10810,10810,10810,10810,0
20241101,122800,146180030,10810,10810,10810,10810,0
20241101,122700,146180030,10810,10810,10810,10800,3
20241101,122600,146147610,10800,10800,10800,10800,0
20241101,122500,146147610,10800,10800,10810,10800,642
20241101,122400,139213990,10810,10810,10810,10810,0
20241101,122300,139213990,10810,10800,10810,10800,100
20241101,122200,138133010,10820,10820,10820,10820,0
20241101,122100,138133010,10820,10820,10820,10820,0
20241101,122000,138133010,10820,10820,10820,10820,0
20241101,121900,138133010,10820,10820,10820,10820,0
20241101,121800,138133010,10820,10810,10820,10810,2
20241101,121700,138111380,10810,10830,10830,10810,123
20241101,121600,136781450,10840,10840,10840,10840,0
20241101,121500,136781450,10840,10840,10840,10830,13
20241101,121400,136640550,10840,10840,10840,10840,1
20241101,121300,136629710,10830,10830,10840,10830,4
20241101,121200,136586380,10830,10830,10830,10830,10
20241101,121100,136478080,10830,10810,10830,10810,61
20241101,121000,135818650,10810,10810,10810,10810,0
20241101,120900,135818650,10810,10800,10810,10800,15
20241101,120800,135656630,10810,10810,10810,10810,0
20241101,120700,135656630,10810,10810,10810,10810,0
20241101,120600,135656630,10810,10810,10810,10810,2
20241101,120500,135635010,10810,10830,10840,10810,447
20241101,120400,130801790,10840,10840,10840,10840,0
20241101,120300,130801790,10840,10840,10840,10840,2
20241101,120200,130780110,10840,10830,10840,10830,53
20241101,120100,130206100,10830,10820,10830,10820,40
20241101,120000,129773290,10820,10820,10820,10820,2
20241101,115900,129751650,10820,10820,10820,10820,2
20241101,115800,129730010,10800,10800,10800,10800,119
20241101,115700,128444810,10820,10810,10820,10810,4
20241101,115600,128401550,10810,10820,10820,10810,106
20241101,115500,127255640,10830,10830,10830,10830,2
20241101,115400,127233980,10830,10830,10830,10830,0
20241101,115300,127233980,10830,10830,10830,10830,2
20241101,115200,127212320,10830,10800,10830,10800,203
20241101,115100,125019890,10800,10780,10800,10780,88
20241101,115000,124071230,10780,10780,10780,10780,0
20241101,114900,124071230,10780,10790,10790,10780,122
20241101,114800,122754940,10800,10800,10800,10800,0
20241101,114700,122754940,10800,10800,10800,10800,0
20241101,114600,122754940,10800,10800,10800,10800,0
20241101,114500,122754940,10800,10800,10800,10800,2
20241101,114400,122733340,10800,10800,10800,10800,0
20241101,114300,122733340,10800,10800,10800,10800,0
20241101,114200,122733340,10800,10800,10800,10800,2
20241101,114100,122711740,10800,10800,10800,10800,0
20241101,114000,122711740,10800,10800,10800,10800,2
20241101,113900,122690140,10800,10800,10800,10800,1
20241101,113800,122679340,10800,10800,10800,10800,0
20241101,113700,122679340,10800,10800,10800,10800,0
20241101,113600,122679340,10800,10800,10800,10800,1
20241101,113500,122668540,10800,10800,10800,10800,65
20241101,113400,121966540,10800,10800,10800,10800,1
20241101,113300,121955740,10800,10800,10800,10800,4
20241101,113200,121912540,10800,10800,10800,10800,0
20241101,113100,121912540,10800,10800,10800,10800,0
20241101,113000,121912540,10800,10800,10800,10800,0
20241101,112900,121912540,10800,10800,10800,10800,0
20241101,112800,121912540,10800,10800,10800,10800,0
20241101,112700,121912540,10800,10800,10800,10800,0
20241101,112600,121912540,10800,10800,10800,10800,1
20241101,112500,121901740,10770,10770,10770,10770,31
20241101,112400,121567870,10800,10810,10810,10780,64
20241101,112300,120877890,10790,10790,10790,10790,1
20241101,112200,120867100,10810,10800,10810,10790,1166
20241101,112100,108274310,10800,10820,10820,10800,151
20241101,112000,106643470,10840,10810,10840,10810,4
20241101,111900,106600200,10840,10820,10840,10800,210
20241101,111800,104332040,10840,10820,10850,10810,8
20241101,111700,104245400,10810,10820,10850,10810,8
20241101,111600,104158790,10810,10770,10810,10770,547
20241101,111500,98255910,10770,10770,10770,10760,76
20241101,111400,97437630,10770,10770,10770,10770,0
20241101,111300,97437630,10770,10760,10770,10760,110
20241101,111200,96253720,10760,10760,10760,10760,0
20241101,111100,96253720,10760,10760,10760,10760,7
20241101,111000,96178400,10760,10730,10760,10730,21
20241101,110900,95952860,10730,10730,10730,10730,49
20241101,110800,95427090,10740,10740,10740,10740,0
20241101,110700,95427090,10740,10740,10740,10740,0
20241101,110600,95427090,10740,10740,10740,10740,0
20241101,110500,95427090,10740,10740,10740,10740,0
20241101,110400,95427090,10740,10740,10740,10740,0
20241101,110300,95427090,10740,10740,10740,10740,0
20241101,110200,95427090,10740,10740,10740,10740,0
20241101,110100,95427090,10740,10740,10740,10740,0
20241101,110000,95427090,10740,10740,10740,10740,1
20241101,105900,95416350,10720,10720,10720,10720,0
20241101,105800,95416350,10720,10720,10720,10720,0
20241101,105700,95416350,10720,10720,10720,10720,13
20241101,105600,95276990,10740,10740,10740,10740,0
20241101,105500,95276990,10740,10740,10740,10740,12
20241101,105400,95148110,10740,10720,10740,10720,357
20241101,105300,91315770,10720,10690,10720,10690,675
20241101,105200,84089410,10690,10690,10690,10690,0
20241101,105100,84089410,10690,10690,10690,10690,0
20241101,105000,84089410,10690,10690,10690,10690,0
20241101,104900,84089410,10690,10690,10690,10690,0
20241101,104800,84089410,10690,10690,10690,10690,0
20241101,104700,84089410,10690,10690,10690,10690,50
20241101,104600,83554910,10690,10690,10690,10690,0
20241101,104500,83554910,10690,10690,10690,10690,0
20241101,104400,83554910,10690,10690,10690,10690,0
20241101,104300,83554910,10690,10690,10690,10690,0
20241101,104200,83554910,10690,10690,10690,10690,0
20241101,104100,83554910,10690,10690,10690,10690,0
20241101,104000,83554910,10690,10690,10690,10690,0
20241101,103900,83554910,10690,10690,10690,10690,0
20241101,103800,83554910,10690,10660,10690,10660,1030
20241101,103700,72574840,10660,10660,10660,10660,0
20241101,103600,72574840,10660,10660,10660,10660,0
20241101,103500,72574840,10660,10660,10660,10660,0
20241101,103400,72574840,10660,10660,10660,10660,0
20241101,103300,72574840,10660,10660,10660,10660,10
20241101,103200,72468240,10660,10660,10660,10660,0
20241101,103100,72468240,10660,10660,10660,10660,0
20241101,103000,72468240,10660,10660,10660,10660,0
20241101,102900,72468240,10660,10660,10660,10660,0
20241101,102800,72468240,10660,10660,10660,10660,0
20241101,102700,72468240,10660,10660,10660,10660,48
20241101,102600,71956560,10680,10680,10680,10680,1
20241101,102500,71945880,10660,10650,10660,10650,65
20241101,102400,71252990,10660,10660,10660,10660,0
20241101,102300,71252990,10660,10660,10660,10660,0
20241101,102200,71252990,10660,10660,10660,10660,1
20241101,102100,71242330,10660,10660,10660,10660,0
20241101,102000,71242330,10660,10660,10660,10660,0
20241101,101900,71242330,10660,10660,10660,10660,0
20241101,101800,71242330,10660,10660,10660,10660,0
20241101,101700,71242330,10660,10660,10660,10660,10
20241101,101600,71135730,10660,10660,10660,10660,0
20241101,101500,71135730,10660,10660,10660,10660,0
20241101,101400,71135730,10660,10660,10660,10660,0
20241101,101300,71135730,10660,10660,10660,10660,0
20241101,101200,71135730,10660,10660,10660,10660,0
20241101,101100,71135730,10660,10660,10660,10660,0
20241101,101000,71135730,10660,10660,10660,10660,0
20241101,100900,71135730,10660,10660,10660,10660,0
20241101,100800,71135730,10660,10660,10660,10660,0
20241101,100700,71135730,10660,10660,10660,10620,3
20241101,100600,71103790,10620,10620,10620,10620,0
20241101,100500,71103790,10620,10620,10620,10620,0
20241101,100400,71103790,10620,10620,10620,10620,5
20241101,100300,71050690,10660,10660,10660,10660,58
20241101,100200,70432410,10660,10660,10660,10660,0
20241101,100100,70432410,10660,10660,10660,10660,0
20241101,100000,70432410,10660,10660,10660,10660,0
20241101,095900,70432410,10660,10660,10660,10660,0
20241101,095800,70432410,10660,10660,10660,10660,0
20241101,095700,70432410,10660,10660,10660,10660,0
20241101,095600,70432410,10660,10660,10660,10660,0
20241101,095500,70432410,10660,10660,10660,10660,0
20241101,095400,70432410,10660,10660,10660,10660,0
20241101,095300,70432410,10660,10660,10660,10660,0
20241101,095200,70432410,10660,10660,10660,10660,0
20241101,095100,70432410,10660,10660,10660,10660,0
20241101,095000,70432410,10660,10650,10660,10650,2
20241101,094900,70411100,10600,10600,10600,10600,0
20241101,094800,70411100,10600,10600,10600,10600,9
20241101,094700,70315700,10650,10650,10650,10650,0
20241101,094600,70315700,10650,10640,10650,10640,170
20241101,094500,68505240,10640,10640,10640,10640,0
20241101,094400,68505240,10640,10640,10640,10640,0
20241101,094300,68505240,10640,10640,10640,10640,0
20241101,094200,68505240,10640,10640,10640,10640,1
20241101,094100,68494600,10650,10650,10650,10650,0
20241101,094000,68494600,10650,10650,10650,10650,0
20241101,093900,68494600,10650,10650,10650,10650,0
20241101,093800,68494600,10650,10650,10650,10650,0
20241101,093700,68494600,10650,10650,10650,10650,80
20241101,093600,67642600,10660,10660,10660,10660,1
20241101,093500,67631940,10580,10740,10740,10580,1114
20241101,093400,55823580,10730,10730,10730,10730,1
20241101,093300,55812850,10800,10800,10800,10800,0
20241101,093200,55812850,10800,10800,10800,10800,0
20241101,093100,55812850,10800,10740,10800,10740,1147
20241101,093000,43494010,10740,10700,10740,10700,261
20241101,092900,40695950,10700,10600,10700,10600,320
20241101,092800,37287980,10560,10560,10560,10560,0
20241101,092700,37287980,10560,10560,10560,10560,116
20241101,092600,36063020,10560,10560,10560,10560,104
20241101,092500,34964780,10560,10610,10610,10560,2
20241101,092400,34943610,10560,10600,10600,10560,409
20241101,092300,30613140,10630,10630,10630,10630,100
20241101,092200,29550140,10650,10630,10650,10600,514
20241101,092100,24088410,10640,10650,10650,10640,30
20241101,092000,23769110,10650,10650,10650,10650,1
20241101,091900,23758460,10670,10670,10670,10670,0
20241101,091800,23758460,10670,10670,10670,10670,0
20241101,091700,23758460,10670,10670,10670,10670,66
20241101,091600,23054240,10670,10670,10670,10670,0
20241101,091500,23054240,10670,10670,10670,10670,0
20241101,091400,23054240,10670,10670,10670,10670,0
20241101,091300,23054240,10670,10670,10670,10670,50
20241101,091200,22520740,10670,10670,10670,10670,100
20241101,091100,21453740,10670,10670,10670,10670,0
20241101,091000,21453740,10670,10670,10670,10670,0
20241101,090900,21453740,10670,10670,10670,10670,101
20241101,090800,20376070,10670,10660,10670,10660,850
20241101,090700,11314850,10650,10650,10650,10650,8
20241101,090600,11229650,10660,10660,10660,10660,94
20241101,090500,10227610,10660,10650,10660,10650,85
20241101,090400,9321620,10650,10650,10650,10650,15
20241101,090300,9161870,10650,10650,10650,10650,3
20241101,090200,9129920,10650,10610,10650,10600,11
20241101,090100,9013230,10620,10620,10620,10620,100
20241101,090000,7951230,10620,10670,10670,10620,746