stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,192900,283782370,10490,10490,10490,10490,429
20241112,192800,283782370,10490,10490,10490,10490,0
20241112,192700,283782370,10490,10490,10490,10490,0
20241112,192600,283782370,10490,10490,10490,10490,0
20241112,192500,283782370,10490,10490,10490,10490,0
20241112,192400,283782370,10490,10490,10490,10490,0
20241112,192300,283782370,10490,10490,10490,10490,0
20241112,192200,283782370,10490,10490,10490,10490,0
20241112,192100,283782370,10490,10490,10490,10490,0
20241112,192000,283782370,10490,10490,10490,10490,0
20241112,191900,283782370,10490,10490,10490,10490,0
20241112,191800,283782370,10490,10490,10490,10490,0
20241112,191700,283782370,10490,10490,10490,10490,0
20241112,191600,283782370,10490,10490,10490,10490,0
20241112,191500,283782370,10490,10490,10490,10490,0
20241112,191400,283782370,10490,10490,10490,10490,0
20241112,191300,283782370,10490,10490,10490,10490,0
20241112,191200,283782370,10490,10490,10490,10490,0
20241112,191100,283782370,10490,10490,10490,10490,0
20241112,191000,283782370,10490,10490,10490,10490,0
20241112,190900,283782370,10490,10490,10490,10490,0
20241112,190800,283782370,10490,10490,10490,10490,0
20241112,190700,283782370,10490,10490,10490,10490,0
20241112,190600,283782370,10490,10490,10490,10490,0
20241112,190500,283782370,10490,10490,10490,10490,0
20241112,190400,283782370,10490,10490,10490,10490,0
20241112,190300,283782370,10490,10490,10490,10490,0
20241112,190200,283782370,10490,10490,10490,10490,0
20241112,190100,283782370,10490,10490,10490,10490,0
20241112,190000,283782370,10490,10490,10490,10490,0
20241112,185900,283782370,10490,10490,10490,10490,429
20241112,185800,283782370,10490,10490,10490,10490,0
20241112,185700,283782370,10490,10490,10490,10490,0
20241112,185600,283782370,10490,10490,10490,10490,0
20241112,185500,283782370,10490,10490,10490,10490,0
20241112,185400,283782370,10490,10490,10490,10490,0
20241112,185300,283782370,10490,10490,10490,10490,0
20241112,185200,283782370,10490,10490,10490,10490,0
20241112,185100,283782370,10490,10490,10490,10490,0
20241112,185000,283782370,10490,10490,10490,10490,0
20241112,184900,283782370,10490,10490,10490,10490,0
20241112,184800,283782370,10490,10490,10490,10490,0
20241112,184700,283782370,10490,10490,10490,10490,0
20241112,184600,283782370,10490,10490,10490,10490,0
20241112,184500,283782370,10490,10490,10490,10490,0
20241112,184400,283782370,10490,10490,10490,10490,0
20241112,184300,283782370,10490,10490,10490,10490,0
20241112,184200,283782370,10490,10490,10490,10490,0
20241112,184100,283782370,10490,10490,10490,10490,0
20241112,184000,283782370,10490,10490,10490,10490,0
20241112,183900,283782370,10490,10490,10490,10490,0
20241112,183800,283782370,10490,10490,10490,10490,0
20241112,183700,283782370,10490,10490,10490,10490,0
20241112,183600,283782370,10490,10490,10490,10490,0
20241112,183500,283782370,10490,10490,10490,10490,0
20241112,183400,283782370,10490,10490,10490,10490,0
20241112,183300,283782370,10490,10490,10490,10490,0
20241112,183200,283782370,10490,10490,10490,10490,0
20241112,183100,283782370,10490,10490,10490,10490,0
20241112,183000,283782370,10490,10490,10490,10490,0
20241112,182900,283782370,10490,10490,10490,10490,429
20241112,182800,283782370,10490,10490,10490,10490,0
20241112,182700,283782370,10490,10490,10490,10490,0
20241112,182600,283782370,10490,10490,10490,10490,0
20241112,182500,283782370,10490,10490,10490,10490,0
20241112,182400,283782370,10490,10490,10490,10490,0
20241112,182300,283782370,10490,10490,10490,10490,0
20241112,182200,283782370,10490,10490,10490,10490,0
20241112,182100,283782370,10490,10490,10490,10490,0
20241112,182000,283782370,10490,10490,10490,10490,0
20241112,181900,283782370,10490,10490,10490,10490,0
20241112,181800,283782370,10490,10490,10490,10490,0
20241112,181700,283782370,10490,10490,10490,10490,0
20241112,181600,283782370,10490,10490,10490,10490,0
20241112,181500,283782370,10490,10490,10490,10490,0
20241112,181400,283782370,10490,10490,10490,10490,0
20241112,181300,283782370,10490,10490,10490,10490,0
20241112,181200,283782370,10490,10490,10490,10490,0
20241112,181100,283782370,10490,10490,10490,10490,0
20241112,181000,283782370,10490,10490,10490,10490,0
20241112,180900,283782370,10490,10490,10490,10490,0
20241112,180800,283782370,10490,10490,10490,10490,0
20241112,180700,283782370,10490,10490,10490,10490,0
20241112,180600,283782370,10490,10490,10490,10490,0
20241112,180500,283782370,10490,10490,10490,10490,0
20241112,180400,283782370,10490,10490,10490,10490,0
20241112,180300,283782370,10490,10490,10490,10490,0
20241112,180200,283782370,10490,10490,10490,10490,0
20241112,180100,283782370,10490,10490,10490,10490,0
20241112,180000,283782370,10490,10490,10490,10490,0
20241112,175900,283782370,10490,10490,10490,10490,429
20241112,175800,283782370,10490,10490,10490,10490,0
20241112,175700,283782370,10490,10490,10490,10490,0
20241112,175600,283782370,10490,10490,10490,10490,0
20241112,175500,283782370,10490,10490,10490,10490,0
20241112,175400,283782370,10490,10490,10490,10490,0
20241112,175300,283782370,10490,10490,10490,10490,0
20241112,175200,283782370,10490,10490,10490,10490,0
20241112,175100,283782370,10490,10490,10490,10490,0
20241112,175000,283782370,10490,10490,10490,10490,0
20241112,174900,283782370,10490,10490,10490,10490,0
20241112,174800,283782370,10490,10490,10490,10490,0
20241112,174700,283782370,10490,10490,10490,10490,0
20241112,174600,283782370,10490,10490,10490,10490,0
20241112,174500,283782370,10490,10490,10490,10490,0
20241112,174400,283782370,10490,10490,10490,10490,0
20241112,174300,283782370,10490,10490,10490,10490,0
20241112,174200,283782370,10490,10490,10490,10490,0
20241112,174100,283782370,10490,10490,10490,10490,0
20241112,174000,283782370,10490,10490,10490,10490,0
20241112,173900,283782370,10490,10490,10490,10490,0
20241112,173800,283782370,10490,10490,10490,10490,0
20241112,173700,283782370,10490,10490,10490,10490,0
20241112,173600,283782370,10490,10490,10490,10490,0
20241112,173500,283782370,10490,10490,10490,10490,0
20241112,173400,283782370,10490,10490,10490,10490,0
20241112,173300,283782370,10490,10490,10490,10490,0
20241112,173200,283782370,10490,10490,10490,10490,0
20241112,173100,283782370,10490,10490,10490,10490,0
20241112,173000,283782370,10490,10490,10490,10490,0
20241112,172900,283782370,10490,10490,10490,10490,429
20241112,172800,283782370,10490,10490,10490,10490,0
20241112,172700,283782370,10490,10490,10490,10490,0
20241112,172600,283782370,10490,10490,10490,10490,0
20241112,172500,283782370,10490,10490,10490,10490,0
20241112,172400,283782370,10490,10490,10490,10490,0
20241112,172300,283782370,10490,10490,10490,10490,0
20241112,172200,283782370,10490,10490,10490,10490,0
20241112,172100,283782370,10490,10490,10490,10490,0
20241112,172000,283782370,10490,10490,10490,10490,0
20241112,171900,283782370,10490,10490,10490,10490,0
20241112,171800,283782370,10490,10490,10490,10490,0
20241112,171700,283782370,10490,10490,10490,10490,0
20241112,171600,283782370,10490,10490,10490,10490,0
20241112,171500,283782370,10490,10490,10490,10490,0
20241112,171400,283782370,10490,10490,10490,10490,0
20241112,171300,283782370,10490,10490,10490,10490,0
20241112,171200,283782370,10490,10490,10490,10490,0
20241112,171100,283782370,10490,10490,10490,10490,0
20241112,171000,283782370,10490,10490,10490,10490,0
20241112,170900,283782370,10490,10490,10490,10490,0
20241112,170800,283782370,10490,10490,10490,10490,0
20241112,170700,283782370,10490,10490,10490,10490,0
20241112,170600,283782370,10490,10490,10490,10490,0
20241112,170500,283782370,10490,10490,10490,10490,0
20241112,170400,283782370,10490,10490,10490,10490,0
20241112,170300,283782370,10490,10490,10490,10490,0
20241112,170200,283782370,10490,10490,10490,10490,0
20241112,170100,283782370,10490,10490,10490,10490,0
20241112,170000,283782370,10490,10490,10490,10490,0
20241112,165900,283782370,10490,10490,10490,10490,429
20241112,165800,283782370,10490,10490,10490,10490,0
20241112,165700,283782370,10490,10490,10490,10490,0
20241112,165600,283782370,10490,10490,10490,10490,0
20241112,165500,283782370,10490,10490,10490,10490,0
20241112,165400,283782370,10490,10490,10490,10490,0
20241112,165300,283782370,10490,10490,10490,10490,0
20241112,165200,283782370,10490,10490,10490,10490,0
20241112,165100,283782370,10490,10490,10490,10490,0
20241112,165000,283782370,10490,10490,10490,10490,0
20241112,164900,283782370,10490,10490,10490,10490,0
20241112,164800,283782370,10490,10490,10490,10490,0
20241112,164700,283782370,10490,10490,10490,10490,0
20241112,164600,283782370,10490,10490,10490,10490,0
20241112,164500,283782370,10490,10490,10490,10490,0
20241112,164400,283782370,10490,10490,10490,10490,0
20241112,164300,283782370,10490,10490,10490,10490,0
20241112,164200,283782370,10490,10490,10490,10490,0
20241112,164100,283782370,10490,10490,10490,10490,0
20241112,164000,283782370,10490,10490,10490,10490,0
20241112,163900,283782370,10490,10490,10490,10490,0
20241112,163800,283782370,10490,10490,10490,10490,0
20241112,163700,283782370,10490,10490,10490,10490,0
20241112,163600,283782370,10490,10490,10490,10490,0
20241112,163500,283782370,10490,10490,10490,10490,0
20241112,163400,283782370,10490,10490,10490,10490,0
20241112,163300,283782370,10490,10490,10490,10490,0
20241112,163200,283782370,10490,10490,10490,10490,0
20241112,163100,283782370,10490,10490,10490,10490,0
20241112,163000,283782370,10490,10490,10490,10490,0
20241112,162900,283782370,10490,10490,10490,10490,429
20241112,162800,283782370,10490,10490,10490,10490,0
20241112,162700,283782370,10490,10490,10490,10490,0
20241112,162600,283782370,10490,10490,10490,10490,0
20241112,162500,283782370,10490,10490,10490,10490,0
20241112,162400,283782370,10490,10490,10490,10490,0
20241112,162300,283782370,10490,10490,10490,10490,0
20241112,162200,283782370,10490,10490,10490,10490,0
20241112,162100,283782370,10490,10490,10490,10490,0
20241112,162000,283782370,10490,10490,10490,10490,0
20241112,161900,283782370,10490,10490,10490,10490,0
20241112,161800,283782370,10490,10490,10490,10490,0
20241112,161700,283782370,10490,10490,10490,10490,0
20241112,161600,283782370,10490,10490,10490,10490,0
20241112,161500,283782370,10490,10490,10490,10490,0
20241112,161400,283782370,10490,10490,10490,10490,0
20241112,161300,283782370,10490,10490,10490,10490,0
20241112,161200,283782370,10490,10490,10490,10490,0
20241112,161100,283782370,10490,10490,10490,10490,0
20241112,161000,283782370,10490,10490,10490,10490,0
20241112,160900,283782370,10490,10490,10490,10490,0
20241112,160800,283782370,10490,10490,10490,10490,0
20241112,160700,283782370,10490,10490,10490,10490,0
20241112,160600,283782370,10490,10490,10490,10490,0
20241112,160500,283782370,10490,10490,10490,10490,0
20241112,160400,283782370,10490,10490,10490,10490,0
20241112,160300,283782370,10490,10490,10490,10490,0
20241112,160200,283782370,10490,10490,10490,10490,0
20241112,160100,283782370,10490,10490,10490,10490,0
20241112,160000,283782370,10490,10490,10490,10490,0
20241112,155900,283782370,10490,10490,10490,10490,429
20241112,155800,283782370,10490,10490,10490,10490,0
20241112,155700,283782370,10490,10490,10490,10490,0
20241112,155600,283782370,10490,10490,10490,10490,0
20241112,155500,283782370,10490,10490,10490,10490,0
20241112,155400,283782370,10490,10490,10490,10490,0
20241112,155300,283782370,10490,10490,10490,10490,0
20241112,155200,283782370,10490,10490,10490,10490,0
20241112,155100,283782370,10490,10490,10490,10490,0
20241112,155000,283782370,10490,10490,10490,10490,0
20241112,154900,283782370,10490,10490,10490,10490,0
20241112,154800,283782370,10490,10490,10490,10490,0
20241112,154700,283782370,10490,10490,10490,10490,0
20241112,154600,283782370,10490,10490,10490,10490,0
20241112,154500,283782370,10490,10490,10490,10490,0
20241112,154400,283782370,10490,10490,10490,10490,0
20241112,154300,283782370,10490,10490,10490,10490,0
20241112,154200,283782370,10490,10490,10490,10490,0
20241112,154100,283782370,10490,10490,10490,10490,0
20241112,154000,283782370,10490,10490,10490,10490,0
20241112,153900,283782370,10490,10490,10490,10490,0
20241112,153800,283782370,10490,10490,10490,10490,0
20241112,153700,283782370,10490,10490,10490,10490,0
20241112,153600,283782370,10490,10490,10490,10490,0
20241112,153500,283782370,10490,10490,10490,10490,0
20241112,153400,283782370,10490,10490,10490,10490,0
20241112,153300,283782370,10490,10490,10490,10490,0
20241112,153200,283782370,10490,10490,10490,10490,0
20241112,153100,283782370,10490,10490,10490,10490,0
20241112,153000,283782370,10490,10490,10490,10490,429
20241112,152900,279282160,10530,10530,10530,10530,0
20241112,152800,279282160,10530,10530,10530,10530,0
20241112,152700,279282160,10530,10530,10530,10530,0
20241112,152600,279282160,10530,10530,10530,10530,0
20241112,152500,279282160,10530,10530,10530,10530,0
20241112,152400,279282160,10530,10530,10530,10530,0
20241112,152300,279282160,10530,10530,10530,10530,0
20241112,152200,279282160,10530,10530,10530,10530,0
20241112,152100,279282160,10530,10530,10530,10530,0
20241112,152000,279282160,10530,10530,10530,10530,0
20241112,151900,279282160,10530,10530,10530,10530,0
20241112,151800,279282160,10530,10530,10530,10530,8
20241112,151700,279197920,10550,10550,10550,10550,0
20241112,151600,279197920,10550,10550,10550,10550,0
20241112,151500,279197920,10550,10520,10550,10510,33
20241112,151400,278850400,10560,10520,10600,10520,212
20241112,151300,276610070,10520,10480,10550,10480,200
20241112,151200,274508530,10480,10480,10480,10480,0
20241112,151100,274508530,10480,10480,10480,10480,0
20241112,151000,274508530,10480,10440,10480,10440,64
20241112,150900,273839810,10440,10440,10440,10440,46
20241112,150800,273359570,10480,10480,10480,10480,0
20241112,150700,273359570,10480,10480,10480,10480,0
20241112,150600,273359570,10480,10480,10480,10480,0
20241112,150500,273359570,10480,10440,10480,10440,22
20241112,150400,273129810,10460,10460,10460,10460,307
20241112,150300,269918590,10460,10460,10460,10460,0
20241112,150200,269918590,10460,10460,10460,10460,0
20241112,150100,269918590,10460,10460,10460,10460,100
20241112,150000,268872590,10440,10440,10440,10440,5
20241112,145900,268820390,10430,10480,10480,10410,277
20241112,145800,265929880,10500,10500,10500,10500,0
20241112,145700,265929880,10500,10500,10500,10500,0
20241112,145600,265929880,10500,10500,10500,10500,0
20241112,145500,265929880,10500,10500,10500,10500,1
20241112,145400,265919380,10490,10500,10500,10490,11
20241112,145300,265803960,10570,10570,10570,10570,0
20241112,145200,265803960,10570,10570,10570,10570,0
20241112,145100,265803960,10570,10520,10570,10520,100
20241112,145000,264748960,10520,10520,10520,10520,0
20241112,144900,264748960,10520,10520,10520,10520,0
20241112,144800,264748960,10520,10520,10520,10520,0
20241112,144700,264748960,10520,10520,10520,10520,0
20241112,144600,264748960,10520,10520,10520,10520,0
20241112,144500,264748960,10520,10520,10520,10520,0
20241112,144400,264748960,10520,10520,10520,10520,0
20241112,144300,264748960,10520,10520,10520,10520,27
20241112,144200,264464920,10520,10520,10520,10520,0
20241112,144100,264464920,10520,10520,10520,10520,0
20241112,144000,264464920,10520,10520,10520,10520,0
20241112,143900,264464920,10520,10520,10520,10520,0
20241112,143800,264464920,10520,10520,10520,10520,0
20241112,143700,264464920,10520,10520,10520,10520,0
20241112,143600,264464920,10520,10520,10520,10520,0
20241112,143500,264464920,10520,10520,10520,10520,0
20241112,143400,264464920,10520,10520,10520,10520,0
20241112,143300,264464920,10520,10520,10520,10520,2
20241112,143200,264443880,10520,10520,10520,10520,0
20241112,143100,264443880,10520,10520,10520,10520,0
20241112,143000,264443880,10520,10520,10520,10520,0
20241112,142900,264443880,10520,10520,10520,10520,0
20241112,142800,264443880,10520,10520,10520,10520,0
20241112,142700,264443880,10520,10520,10520,10520,0
20241112,142600,264443880,10520,10520,10520,10520,0
20241112,142500,264443880,10520,10520,10520,10520,0
20241112,142400,264443880,10520,10520,10520,10520,0
20241112,142300,264443880,10520,10520,10520,10520,0
20241112,142200,264443880,10520,10520,10520,10520,1
20241112,142100,264433360,10500,10500,10500,10500,58
20241112,142000,263824360,10590,10590,10590,10590,0
20241112,141900,263824360,10590,10590,10590,10590,0
20241112,141800,263824360,10590,10590,10590,10590,0
20241112,141700,263824360,10590,10550,10590,10550,98
20241112,141600,262790420,10550,10550,10550,10550,0
20241112,141500,262790420,10550,10550,10550,10550,0
20241112,141400,262790420,10550,10550,10550,10550,60
20241112,141300,262157420,10600,10600,10600,10600,0
20241112,141200,262157420,10600,10600,10600,10600,0
20241112,141100,262157420,10600,10600,10600,10600,0
20241112,141000,262157420,10600,10600,10600,10600,0
20241112,140900,262157420,10600,10590,10600,10590,150
20241112,140800,260567920,10590,10590,10600,10590,330
20241112,140700,257072260,10620,10620,10620,10620,0
20241112,140600,257072260,10620,10620,10620,10620,0
20241112,140500,257072260,10620,10620,10620,10620,0
20241112,140400,257072260,10620,10600,10630,10600,340
20241112,140300,253462840,10620,10540,10620,10500,1445
20241112,140200,238171460,10540,10420,10540,10420,1456
20241112,140100,222887550,10420,10420,10420,10420,310
20241112,140000,219657350,10420,10420,10420,10420,352
20241112,135900,215989510,10420,10420,10420,10420,0
20241112,135800,215989510,10420,10420,10420,10420,0
20241112,135700,215989510,10420,10420,10420,10420,0
20241112,135600,215989510,10420,10420,10420,10420,1
20241112,135500,215979090,10390,10390,10390,10390,0
20241112,135400,215979090,10390,10390,10390,10390,0
20241112,135300,215979090,10390,10390,10390,10390,0
20241112,135200,215979090,10390,10420,10420,10390,140
20241112,135100,214524350,10400,10400,10400,10400,189
20241112,135000,212558750,10430,10430,10430,10430,0
20241112,134900,212558750,10430,10430,10430,10430,0
20241112,134800,212558750,10430,10430,10430,10430,0
20241112,134700,212558750,10430,10430,10430,10430,0
20241112,134600,212558750,10430,10430,10430,10430,0
20241112,134500,212558750,10430,10430,10430,10430,0
20241112,134400,212558750,10430,10430,10430,10430,0
20241112,134300,212558750,10430,10430,10430,10430,0
20241112,134200,212558750,10430,10430,10430,10430,0
20241112,134100,212558750,10430,10430,10430,10430,0
20241112,134000,212558750,10430,10430,10430,10430,0
20241112,133900,212558750,10430,10430,10430,10430,0
20241112,133800,212558750,10430,10430,10430,10430,0
20241112,133700,212558750,10430,10430,10430,10430,1
20241112,133600,212548320,10400,10400,10400,10400,0
20241112,133500,212548320,10400,10400,10400,10400,106
20241112,133400,211445920,10410,10410,10410,10410,0
20241112,133300,211445920,10410,10410,10410,10410,0
20241112,133200,211445920,10410,10410,10410,10410,0
20241112,133100,211445920,10410,10410,10410,10410,0
20241112,133000,211445920,10410,10410,10410,10410,0
20241112,132900,211445920,10410,10410,10410,10410,0
20241112,132800,211445920,10410,10410,10410,10410,11
20241112,132700,211331410,10410,10410,10410,10410,0
20241112,132600,211331410,10410,10410,10410,10410,0
20241112,132500,211331410,10410,10410,10410,10410,0
20241112,132400,211331410,10410,10410,10410,10410,0
20241112,132300,211331410,10410,10410,10410,10410,0
20241112,132200,211331410,10410,10410,10410,10410,0
20241112,132100,211331410,10410,10410,10410,10410,0
20241112,132000,211331410,10410,10410,10410,10410,0
20241112,131900,211331410,10410,10410,10410,10410,200
20241112,131800,209249410,10460,10460,10460,10460,0
20241112,131700,209249410,10460,10460,10460,10460,0
20241112,131600,209249410,10460,10460,10460,10460,0
20241112,131500,209249410,10460,10460,10460,10460,1
20241112,131400,209238950,10400,10400,10400,10400,0
20241112,131300,209238950,10400,10400,10400,10400,50
20241112,131200,208718950,10420,10420,10420,10420,201
20241112,131100,206624530,10460,10460,10460,10460,0
20241112,131000,206624530,10460,10460,10460,10460,0
20241112,130900,206624530,10460,10460,10460,10460,0
20241112,130800,206624530,10460,10460,10460,10460,0
20241112,130700,206624530,10460,10460,10460,10460,0
20241112,130600,206624530,10460,10460,10460,10460,0
20241112,130500,206624530,10460,10460,10460,10460,0
20241112,130400,206624530,10460,10460,10460,10460,0
20241112,130300,206624530,10460,10460,10460,10460,0
20241112,130200,206624530,10460,10460,10460,10460,1
20241112,130100,206614070,10460,10460,10460,10460,0
20241112,130000,206614070,10460,10460,10460,10460,1
20241112,125900,206603610,10430,10430,10430,10430,0
20241112,125800,206603610,10430,10430,10430,10430,17
20241112,125700,206426300,10500,10500,10500,10500,0
20241112,125600,206426300,10500,10500,10500,10500,0
20241112,125500,206426300,10500,10500,10500,10500,0
20241112,125400,206426300,10500,10500,10500,10500,0
20241112,125300,206426300,10500,10500,10500,10500,0
20241112,125200,206426300,10500,10500,10500,10500,0
20241112,125100,206426300,10500,10500,10500,10500,0
20241112,125000,206426300,10500,10500,10500,10500,0
20241112,124900,206426300,10500,10500,10500,10500,0
20241112,124800,206426300,10500,10500,10500,10500,0
20241112,124700,206426300,10500,10500,10500,10500,0
20241112,124600,206426300,10500,10500,10500,10500,0
20241112,124500,206426300,10500,10500,10500,10500,0
20241112,124400,206426300,10500,10450,10500,10450,300
20241112,124300,203281300,10430,10430,10430,10430,0
20241112,124200,203281300,10430,10430,10430,10430,0
20241112,124100,203281300,10430,10430,10430,10430,716
20241112,124000,195813420,10470,10470,10470,10470,0
20241112,123900,195813420,10470,10470,10470,10470,0
20241112,123800,195813420,10470,10470,10470,10470,0
20241112,123700,195813420,10470,10470,10470,10470,0
20241112,123600,195813420,10470,10470,10470,10470,0
20241112,123500,195813420,10470,10470,10470,10470,0
20241112,123400,195813420,10470,10470,10470,10470,0
20241112,123300,195813420,10470,10470,10470,10470,0
20241112,123200,195813420,10470,10470,10470,10470,0
20241112,123100,195813420,10470,10470,10470,10470,0
20241112,123000,195813420,10470,10470,10470,10470,0
20241112,122900,195813420,10470,10470,10470,10470,0
20241112,122800,195813420,10470,10470,10470,10470,0
20241112,122700,195813420,10470,10470,10470,10470,0
20241112,122600,195813420,10470,10470,10470,10470,0
20241112,122500,195813420,10470,10470,10470,10470,0
20241112,122400,195813420,10470,10470,10470,10470,0
20241112,122300,195813420,10470,10470,10470,10470,13
20241112,122200,195677310,10500,10500,10500,10500,5
20241112,122100,195624810,10500,10470,10500,10470,335
20241112,122000,192110690,10470,10420,10470,10420,293
20241112,121900,189055120,10360,10360,10360,10360,0
20241112,121800,189055120,10360,10360,10360,10360,87
20241112,121700,188153800,10360,10360,10360,10360,70
20241112,121600,187428600,10360,10360,10360,10360,0
20241112,121500,187428600,10360,10360,10360,10360,0
20241112,121400,187428600,10360,10360,10360,10360,0
20241112,121300,187428600,10360,10360,10360,10360,0
20241112,121200,187428600,10360,10360,10360,10360,20
20241112,121100,187221400,10420,10420,10420,10420,0
20241112,121000,187221400,10420,10420,10420,10420,0
20241112,120900,187221400,10420,10420,10420,10420,0
20241112,120800,187221400,10420,10420,10420,10420,0
20241112,120700,187221400,10420,10420,10420,10420,0
20241112,120600,187221400,10420,10420,10420,10420,0
20241112,120500,187221400,10420,10420,10420,10420,0
20241112,120400,187221400,10420,10420,10420,10420,0
20241112,120300,187221400,10420,10420,10420,10420,0
20241112,120200,187221400,10420,10420,10420,10420,0
20241112,120100,187221400,10420,10420,10420,10420,1
20241112,120000,187210980,10420,10420,10420,10420,0
20241112,115900,187210980,10420,10420,10420,10420,0
20241112,115800,187210980,10420,10420,10420,10420,10
20241112,115700,187106780,10360,10420,10420,10360,49
20241112,115600,186597160,10390,10390,10390,10390,8
20241112,115500,186514040,10420,10420,10420,10420,0
20241112,115400,186514040,10420,10420,10420,10420,0
20241112,115300,186514040,10420,10420,10420,10420,0
20241112,115200,186514040,10420,10420,10420,10420,1
20241112,115100,186503620,10370,10370,10370,10370,30
20241112,115000,186192520,10420,10420,10420,10420,0
20241112,114900,186192520,10420,10420,10420,10420,0
20241112,114800,186192520,10420,10420,10420,10420,2
20241112,114700,186171680,10360,10360,10360,10360,0
20241112,114600,186171680,10360,10360,10360,10360,0
20241112,114500,186171680,10360,10360,10360,10360,0
20241112,114400,186171680,10360,10380,10380,10360,120
20241112,114300,184927420,10380,10380,10380,10380,0
20241112,114200,184927420,10380,10380,10380,10380,0
20241112,114100,184927420,10380,10380,10380,10380,0
20241112,114000,184927420,10380,10380,10380,10380,0
20241112,113900,184927420,10380,10390,10390,10380,40
20241112,113800,184512210,10460,10460,10460,10460,0
20241112,113700,184512210,10460,10460,10460,10460,0
20241112,113600,184512210,10460,10460,10460,10460,0
20241112,113500,184512210,10460,10460,10460,10460,0
20241112,113400,184512210,10460,10460,10460,10460,0
20241112,113300,184512210,10460,10460,10460,10460,0
20241112,113200,184512210,10460,10460,10460,10460,0
20241112,113100,184512210,10460,10460,10460,10460,0
20241112,113000,184512210,10460,10460,10460,10460,0
20241112,112900,184512210,10460,10460,10460,10460,0
20241112,112800,184512210,10460,10460,10460,10460,1
20241112,112700,184501750,10440,10440,10440,10440,325
20241112,112600,181108750,10460,10460,10460,10460,15
20241112,112500,180951850,10450,10370,10450,10370,1813
20241112,112400,162024810,10370,10370,10370,10370,608
20241112,112300,155719850,10380,10380,10380,10380,18
20241112,112200,155533010,10350,10350,10350,10350,0
20241112,112100,155533010,10350,10350,10350,10350,0
20241112,112000,155533010,10350,10360,10360,10350,41
20241112,111900,155108560,10390,10390,10390,10390,398
20241112,111800,150973340,10350,10350,10390,10350,1122
20241112,111700,139335880,10380,10380,10380,10380,1000
20241112,111600,128955880,10400,10400,10400,10400,0
20241112,111500,128955880,10400,10400,10400,10400,0
20241112,111400,128955880,10400,10400,10400,10400,0
20241112,111300,128955880,10400,10400,10400,10400,31
20241112,111200,128633480,10360,10360,10360,10360,0
20241112,111100,128633480,10360,10360,10360,10360,0
20241112,111000,128633480,10360,10360,10360,10360,54
20241112,110900,128074040,10410,10410,10410,10410,0
20241112,110800,128074040,10410,10410,10410,10410,1
20241112,110700,128063630,10410,10410,10410,10410,0
20241112,110600,128063630,10410,10370,10410,10370,750
20241112,110500,120262810,10340,10340,10340,10340,0
20241112,110400,120262810,10340,10340,10340,10340,50
20241112,110300,119745810,10330,10330,10330,10330,0
20241112,110200,119745810,10330,10330,10330,10330,0
20241112,110100,119745810,10330,10330,10330,10330,0
20241112,110000,119745810,10330,10330,10330,10330,160
20241112,105900,118093010,10330,10330,10330,10330,0
20241112,105800,118093010,10330,10350,10350,10330,500
20241112,105700,112927110,10360,10360,10360,10360,85
20241112,105600,112046510,10350,10350,10350,10350,32
20241112,105500,111715310,10350,10350,10350,10350,26
20241112,105400,111446210,10360,10360,10360,10360,0
20241112,105300,111446210,10360,10360,10360,10360,0
20241112,105200,111446210,10360,10360,10360,10360,1
20241112,105100,111435850,10310,10320,10320,10310,769
20241112,105000,103506810,10320,10320,10320,10320,0
20241112,104900,103506810,10320,10400,10400,10310,905
20241112,104800,94146660,10410,10410,10410,10410,1
20241112,104700,94136250,10410,10410,10410,10410,1
20241112,104600,94125840,10410,10410,10410,10410,3
20241112,104500,94094610,10410,10400,10410,10360,435
20241112,104400,89583100,10410,10410,10410,10410,0
20241112,104300,89583100,10410,10420,10420,10410,389
20241112,104200,85532960,10430,10440,10440,10430,712
20241112,104100,78106330,10440,10440,10440,10440,0
20241112,104000,78106330,10440,10440,10440,10440,0
20241112,103900,78106330,10440,10440,10440,10440,0
20241112,103800,78106330,10440,10440,10440,10440,0
20241112,103700,78106330,10440,10440,10440,10440,69
20241112,103600,77385970,10440,10440,10440,10440,0
20241112,103500,77385970,10440,10440,10440,10440,0
20241112,103400,77385970,10440,10440,10440,10440,0
20241112,103300,77385970,10440,10440,10440,10440,0
20241112,103200,77385970,10440,10440,10440,10440,0
20241112,103100,77385970,10440,10440,10440,10440,0
20241112,103000,77385970,10440,10440,10440,10440,0
20241112,102900,77385970,10440,10440,10440,10440,0
20241112,102800,77385970,10440,10440,10440,10440,0
20241112,102700,77385970,10440,10440,10440,10440,0
20241112,102600,77385970,10440,10440,10440,10440,0
20241112,102500,77385970,10440,10440,10440,10440,0
20241112,102400,77385970,10440,10440,10440,10440,0
20241112,102300,77385970,10440,10440,10440,10440,0
20241112,102200,77385970,10440,10440,10440,10440,0
20241112,102100,77385970,10440,10440,10440,10440,0
20241112,102000,77385970,10440,10440,10440,10440,50
20241112,101900,76863970,10440,10440,10440,10440,3
20241112,101800,76832650,10440,10440,10440,10440,0
20241112,101700,76832650,10440,10440,10440,10440,0
20241112,101600,76832650,10440,10440,10440,10440,0
20241112,101500,76832650,10440,10440,10440,10440,0
20241112,101400,76832650,10440,10440,10440,10440,0
20241112,101300,76832650,10440,10440,10440,10440,0
20241112,101200,76832650,10440,10440,10440,10440,0
20241112,101100,76832650,10440,10440,10440,10440,0
20241112,101000,76832650,10440,10440,10440,10440,0
20241112,100900,76832650,10440,10440,10440,10440,0
20241112,100800,76832650,10440,10440,10440,10440,0
20241112,100700,76832650,10440,10440,10440,10440,0
20241112,100600,76832650,10440,10440,10440,10440,0
20241112,100500,76832650,10440,10440,10440,10440,0
20241112,100400,76832650,10440,10440,10440,10430,145
20241112,100300,75319500,10430,10440,10440,10430,275
20241112,100200,72451200,10420,10420,10420,10420,0
20241112,100100,72451200,10420,10420,10420,10420,0
20241112,100000,72451200,10420,10420,10420,10420,0
20241112,095900,72451200,10420,10420,10420,10420,0
20241112,095800,72451200,10420,10440,10440,10420,100
20241112,095700,71408680,10470,10470,10470,10470,50
20241112,095600,70885180,10470,10440,10470,10440,32
20241112,095500,70550980,10450,10450,10450,10450,0
20241112,095400,70550980,10450,10450,10450,10450,0
20241112,095300,70550980,10450,10450,10450,10450,0
20241112,095200,70550980,10450,10450,10450,10450,0
20241112,095100,70550980,10450,10460,10460,10450,405
20241112,095000,66318230,10470,10490,10490,10460,651
20241112,094900,59506570,10490,10490,10490,10470,1126
20241112,094800,47696070,10500,10530,10530,10500,9
20241112,094700,47601330,10540,10540,10540,10540,0
20241112,094600,47601330,10540,10540,10540,10540,0
20241112,094500,47601330,10540,10540,10540,10540,1
20241112,094400,47590790,10540,10490,10540,10490,139
20241112,094300,46130730,10490,10570,10570,10490,192
20241112,094200,44108640,10570,10570,10570,10570,0
20241112,094100,44108640,10570,10570,10570,10570,0
20241112,094000,44108640,10570,10570,10570,10570,0
20241112,093900,44108640,10570,10570,10570,10570,0
20241112,093800,44108640,10570,10570,10570,10570,0
20241112,093700,44108640,10570,10570,10570,10570,0
20241112,093600,44108640,10570,10570,10570,10570,1
20241112,093500,44098070,10590,10590,10590,10590,0
20241112,093400,44098070,10590,10590,10590,10590,0
20241112,093300,44098070,10590,10590,10590,10590,0
20241112,093200,44098070,10590,10590,10590,10590,0
20241112,093100,44098070,10590,10550,10590,10550,81
20241112,093000,43241510,10550,10550,10550,10550,120
20241112,092900,41975510,10550,10550,10550,10550,2
20241112,092800,41954410,10490,10500,10500,10490,258
20241112,092700,39246670,10490,10490,10490,10490,0
20241112,092600,39246670,10490,10490,10490,10490,0
20241112,092500,39246670,10490,10490,10490,10490,0
20241112,092400,39246670,10490,10490,10490,10490,0
20241112,092300,39246670,10490,10510,10510,10490,142
20241112,092200,37757070,10500,10510,10510,10500,200
20241112,092100,35656570,10540,10530,10580,10530,51
20241112,092000,35118380,10530,10530,10530,10530,20
20241112,091900,34907780,10510,10550,10550,10500,531
20241112,091800,29329810,10590,10590,10590,10590,0
20241112,091700,29329810,10590,10590,10590,10590,0
20241112,091600,29329810,10590,10590,10590,10590,1
20241112,091500,29319220,10550,10540,10550,10540,82
20241112,091400,28454130,10550,10560,10560,10550,93
20241112,091300,27472960,10570,10570,10570,10570,91
20241112,091200,26511090,10570,10570,10570,10570,0
20241112,091100,26511090,10570,10570,10570,10570,95
20241112,091000,25506940,10570,10540,10570,10530,74
20241112,090900,24725740,10550,10550,10550,10550,0
20241112,090800,24725740,10550,10560,10560,10550,81
20241112,090700,23871180,10550,10590,10630,10550,113
20241112,090600,22675910,10550,10550,10550,10550,0
20241112,090500,22675910,10550,10600,10600,10550,81
20241112,090400,21820760,10610,10630,10630,10610,88
20241112,090300,20885350,10550,10550,10550,10550,0
20241112,090200,20885350,10550,10660,10660,10550,400
20241112,090100,16647770,10720,10710,10740,10710,987
20241112,090000,6066900,10700,10700,10700,10700,567