stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,193100,94223255,2370,2370,2370,2370,4492
20241122,193000,94223255,2370,2370,2370,2370,0
20241122,192900,94223255,2370,2370,2370,2370,0
20241122,192800,94223255,2370,2370,2370,2370,0
20241122,192700,94223255,2370,2370,2370,2370,0
20241122,192600,94223255,2370,2370,2370,2370,0
20241122,192500,94223255,2370,2370,2370,2370,0
20241122,192400,94223255,2370,2370,2370,2370,0
20241122,192300,94223255,2370,2370,2370,2370,0
20241122,192200,94223255,2370,2370,2370,2370,0
20241122,192100,94223255,2370,2370,2370,2370,0
20241122,192000,94223255,2370,2370,2370,2370,0
20241122,191900,94223255,2370,2370,2370,2370,0
20241122,191800,94223255,2370,2370,2370,2370,0
20241122,191700,94223255,2370,2370,2370,2370,0
20241122,191600,94223255,2370,2370,2370,2370,0
20241122,191500,94223255,2370,2370,2370,2370,0
20241122,191400,94223255,2370,2370,2370,2370,0
20241122,191300,94223255,2370,2370,2370,2370,0
20241122,191200,94223255,2370,2370,2370,2370,0
20241122,191100,94223255,2370,2370,2370,2370,0
20241122,191000,94223255,2370,2370,2370,2370,0
20241122,190900,94223255,2370,2370,2370,2370,0
20241122,190800,94223255,2370,2370,2370,2370,0
20241122,190700,94223255,2370,2370,2370,2370,0
20241122,190600,94223255,2370,2370,2370,2370,0
20241122,190500,94223255,2370,2370,2370,2370,0
20241122,190400,94223255,2370,2370,2370,2370,0
20241122,190300,94223255,2370,2370,2370,2370,0
20241122,190200,94223255,2370,2370,2370,2370,0
20241122,190100,94223255,2370,2370,2370,2370,4492
20241122,190000,94223255,2370,2370,2370,2370,0
20241122,185900,94223255,2370,2370,2370,2370,0
20241122,185800,94223255,2370,2370,2370,2370,0
20241122,185700,94223255,2370,2370,2370,2370,0
20241122,185600,94223255,2370,2370,2370,2370,0
20241122,185500,94223255,2370,2370,2370,2370,0
20241122,185400,94223255,2370,2370,2370,2370,0
20241122,185300,94223255,2370,2370,2370,2370,0
20241122,185200,94223255,2370,2370,2370,2370,0
20241122,185100,94223255,2370,2370,2370,2370,0
20241122,185000,94223255,2370,2370,2370,2370,0
20241122,184900,94223255,2370,2370,2370,2370,0
20241122,184800,94223255,2370,2370,2370,2370,0
20241122,184700,94223255,2370,2370,2370,2370,0
20241122,184600,94223255,2370,2370,2370,2370,0
20241122,184500,94223255,2370,2370,2370,2370,0
20241122,184400,94223255,2370,2370,2370,2370,0
20241122,184300,94223255,2370,2370,2370,2370,0
20241122,184200,94223255,2370,2370,2370,2370,0
20241122,184100,94223255,2370,2370,2370,2370,0
20241122,184000,94223255,2370,2370,2370,2370,0
20241122,183900,94223255,2370,2370,2370,2370,0
20241122,183800,94223255,2370,2370,2370,2370,0
20241122,183700,94223255,2370,2370,2370,2370,0
20241122,183600,94223255,2370,2370,2370,2370,0
20241122,183500,94223255,2370,2370,2370,2370,0
20241122,183400,94223255,2370,2370,2370,2370,0
20241122,183300,94223255,2370,2370,2370,2370,0
20241122,183200,94223255,2370,2370,2370,2370,0
20241122,183100,94223255,2370,2370,2370,2370,4492
20241122,183000,94223255,2370,2370,2370,2370,0
20241122,182900,94223255,2370,2370,2370,2370,0
20241122,182800,94223255,2370,2370,2370,2370,0
20241122,182700,94223255,2370,2370,2370,2370,0
20241122,182600,94223255,2370,2370,2370,2370,0
20241122,182500,94223255,2370,2370,2370,2370,0
20241122,182400,94223255,2370,2370,2370,2370,0
20241122,182300,94223255,2370,2370,2370,2370,0
20241122,182200,94223255,2370,2370,2370,2370,0
20241122,182100,94223255,2370,2370,2370,2370,0
20241122,182000,94223255,2370,2370,2370,2370,0
20241122,181900,94223255,2370,2370,2370,2370,0
20241122,181800,94223255,2370,2370,2370,2370,0
20241122,181700,94223255,2370,2370,2370,2370,0
20241122,181600,94223255,2370,2370,2370,2370,0
20241122,181500,94223255,2370,2370,2370,2370,0
20241122,181400,94223255,2370,2370,2370,2370,0
20241122,181300,94223255,2370,2370,2370,2370,0
20241122,181200,94223255,2370,2370,2370,2370,0
20241122,181100,94223255,2370,2370,2370,2370,0
20241122,181000,94223255,2370,2370,2370,2370,0
20241122,180900,94223255,2370,2370,2370,2370,0
20241122,180800,94223255,2370,2370,2370,2370,0
20241122,180700,94223255,2370,2370,2370,2370,0
20241122,180600,94223255,2370,2370,2370,2370,0
20241122,180500,94223255,2370,2370,2370,2370,0
20241122,180400,94223255,2370,2370,2370,2370,0
20241122,180300,94223255,2370,2370,2370,2370,0
20241122,180200,94223255,2370,2370,2370,2370,0
20241122,180100,94223255,2370,2370,2370,2370,4492
20241122,180000,94223255,2370,2370,2370,2370,0
20241122,175900,94223255,2370,2370,2370,2370,0
20241122,175800,94223255,2370,2370,2370,2370,0
20241122,175700,94223255,2370,2370,2370,2370,0
20241122,175600,94223255,2370,2370,2370,2370,0
20241122,175500,94223255,2370,2370,2370,2370,0
20241122,175400,94223255,2370,2370,2370,2370,0
20241122,175300,94223255,2370,2370,2370,2370,0
20241122,175200,94223255,2370,2370,2370,2370,0
20241122,175100,94223255,2370,2370,2370,2370,0
20241122,175000,94223255,2370,2370,2370,2370,0
20241122,174900,94223255,2370,2370,2370,2370,0
20241122,174800,94223255,2370,2370,2370,2370,0
20241122,174700,94223255,2370,2370,2370,2370,0
20241122,174600,94223255,2370,2370,2370,2370,0
20241122,174500,94223255,2370,2370,2370,2370,0
20241122,174400,94223255,2370,2370,2370,2370,0
20241122,174300,94223255,2370,2370,2370,2370,0
20241122,174200,94223255,2370,2370,2370,2370,0
20241122,174100,94223255,2370,2370,2370,2370,0
20241122,174000,94223255,2370,2370,2370,2370,0
20241122,173900,94223255,2370,2370,2370,2370,0
20241122,173800,94223255,2370,2370,2370,2370,0
20241122,173700,94223255,2370,2370,2370,2370,0
20241122,173600,94223255,2370,2370,2370,2370,0
20241122,173500,94223255,2370,2370,2370,2370,0
20241122,173400,94223255,2370,2370,2370,2370,0
20241122,173300,94223255,2370,2370,2370,2370,0
20241122,173200,94223255,2370,2370,2370,2370,0
20241122,173100,94223255,2370,2370,2370,2370,4492
20241122,173000,94223255,2370,2370,2370,2370,0
20241122,172900,94223255,2370,2370,2370,2370,0
20241122,172800,94223255,2370,2370,2370,2370,0
20241122,172700,94223255,2370,2370,2370,2370,0
20241122,172600,94223255,2370,2370,2370,2370,0
20241122,172500,94223255,2370,2370,2370,2370,0
20241122,172400,94223255,2370,2370,2370,2370,0
20241122,172300,94223255,2370,2370,2370,2370,0
20241122,172200,94223255,2370,2370,2370,2370,0
20241122,172100,94223255,2370,2370,2370,2370,0
20241122,172000,94223255,2370,2370,2370,2370,0
20241122,171900,94223255,2370,2370,2370,2370,0
20241122,171800,94223255,2370,2370,2370,2370,0
20241122,171700,94223255,2370,2370,2370,2370,0
20241122,171600,94223255,2370,2370,2370,2370,0
20241122,171500,94223255,2370,2370,2370,2370,0
20241122,171400,94223255,2370,2370,2370,2370,0
20241122,171300,94223255,2370,2370,2370,2370,0
20241122,171200,94223255,2370,2370,2370,2370,0
20241122,171100,94223255,2370,2370,2370,2370,0
20241122,171000,94223255,2370,2370,2370,2370,0
20241122,170900,94223255,2370,2370,2370,2370,0
20241122,170800,94223255,2370,2370,2370,2370,0
20241122,170700,94223255,2370,2370,2370,2370,0
20241122,170600,94223255,2370,2370,2370,2370,0
20241122,170500,94223255,2370,2370,2370,2370,0
20241122,170400,94223255,2370,2370,2370,2370,0
20241122,170300,94223255,2370,2370,2370,2370,0
20241122,170200,94223255,2370,2370,2370,2370,0
20241122,170100,94223255,2370,2370,2370,2370,4492
20241122,170000,94223255,2370,2370,2370,2370,0
20241122,165900,94223255,2370,2370,2370,2370,0
20241122,165800,94223255,2370,2370,2370,2370,0
20241122,165700,94223255,2370,2370,2370,2370,0
20241122,165600,94223255,2370,2370,2370,2370,0
20241122,165500,94223255,2370,2370,2370,2370,0
20241122,165400,94223255,2370,2370,2370,2370,0
20241122,165300,94223255,2370,2370,2370,2370,0
20241122,165200,94223255,2370,2370,2370,2370,0
20241122,165100,94223255,2370,2370,2370,2370,0
20241122,165000,94223255,2370,2370,2370,2370,0
20241122,164900,94223255,2370,2370,2370,2370,0
20241122,164800,94223255,2370,2370,2370,2370,0
20241122,164700,94223255,2370,2370,2370,2370,0
20241122,164600,94223255,2370,2370,2370,2370,0
20241122,164500,94223255,2370,2370,2370,2370,0
20241122,164400,94223255,2370,2370,2370,2370,0
20241122,164300,94223255,2370,2370,2370,2370,0
20241122,164200,94223255,2370,2370,2370,2370,0
20241122,164100,94223255,2370,2370,2370,2370,0
20241122,164000,94223255,2370,2370,2370,2370,0
20241122,163900,94223255,2370,2370,2370,2370,0
20241122,163800,94223255,2370,2370,2370,2370,0
20241122,163700,94223255,2370,2370,2370,2370,0
20241122,163600,94223255,2370,2370,2370,2370,0
20241122,163500,94223255,2370,2370,2370,2370,0
20241122,163400,94223255,2370,2370,2370,2370,0
20241122,163300,94223255,2370,2370,2370,2370,0
20241122,163200,94223255,2370,2370,2370,2370,0
20241122,163100,94223255,2370,2370,2370,2370,4492
20241122,163000,94223255,2370,2370,2370,2370,0
20241122,162900,94223255,2370,2370,2370,2370,0
20241122,162800,94223255,2370,2370,2370,2370,0
20241122,162700,94223255,2370,2370,2370,2370,0
20241122,162600,94223255,2370,2370,2370,2370,0
20241122,162500,94223255,2370,2370,2370,2370,0
20241122,162400,94223255,2370,2370,2370,2370,0
20241122,162300,94223255,2370,2370,2370,2370,0
20241122,162200,94223255,2370,2370,2370,2370,0
20241122,162100,94223255,2370,2370,2370,2370,0
20241122,162000,94223255,2370,2370,2370,2370,0
20241122,161900,94223255,2370,2370,2370,2370,0
20241122,161800,94223255,2370,2370,2370,2370,0
20241122,161700,94223255,2370,2370,2370,2370,0
20241122,161600,94223255,2370,2370,2370,2370,0
20241122,161500,94223255,2370,2370,2370,2370,0
20241122,161400,94223255,2370,2370,2370,2370,0
20241122,161300,94223255,2370,2370,2370,2370,0
20241122,161200,94223255,2370,2370,2370,2370,0
20241122,161100,94223255,2370,2370,2370,2370,0
20241122,161000,94223255,2370,2370,2370,2370,0
20241122,160900,94223255,2370,2370,2370,2370,0
20241122,160800,94223255,2370,2370,2370,2370,0
20241122,160700,94223255,2370,2370,2370,2370,0
20241122,160600,94223255,2370,2370,2370,2370,0
20241122,160500,94223255,2370,2370,2370,2370,0
20241122,160400,94223255,2370,2370,2370,2370,0
20241122,160300,94223255,2370,2370,2370,2370,0
20241122,160200,94223255,2370,2370,2370,2370,0
20241122,160100,94223255,2370,2370,2370,2370,4492
20241122,160000,94223255,2370,2370,2370,2370,0
20241122,155900,94223255,2370,2370,2370,2370,0
20241122,155800,94223255,2370,2370,2370,2370,0
20241122,155700,94223255,2370,2370,2370,2370,0
20241122,155600,94223255,2370,2370,2370,2370,0
20241122,155500,94223255,2370,2370,2370,2370,0
20241122,155400,94223255,2370,2370,2370,2370,0
20241122,155300,94223255,2370,2370,2370,2370,0
20241122,155200,94223255,2370,2370,2370,2370,0
20241122,155100,94223255,2370,2370,2370,2370,0
20241122,155000,94223255,2370,2370,2370,2370,0
20241122,154900,94223255,2370,2370,2370,2370,0
20241122,154800,94223255,2370,2370,2370,2370,0
20241122,154700,94223255,2370,2370,2370,2370,0
20241122,154600,94223255,2370,2370,2370,2370,0
20241122,154500,94223255,2370,2370,2370,2370,0
20241122,154400,94223255,2370,2370,2370,2370,0
20241122,154300,94223255,2370,2370,2370,2370,0
20241122,154200,94223255,2370,2370,2370,2370,0
20241122,154100,94223255,2370,2370,2370,2370,0
20241122,154000,94223255,2370,2370,2370,2370,0
20241122,153900,94223255,2370,2370,2370,2370,0
20241122,153800,94223255,2370,2370,2370,2370,0
20241122,153700,94223255,2370,2370,2370,2370,0
20241122,153600,94223255,2370,2370,2370,2370,0
20241122,153500,94223255,2370,2370,2370,2370,0
20241122,153400,94223255,2370,2370,2370,2370,0
20241122,153300,94223255,2370,2370,2370,2370,0
20241122,153200,94223255,2370,2370,2370,2370,0
20241122,153100,94223255,2370,2370,2370,2370,4492
20241122,153000,94223255,2370,2370,2370,2370,4492
20241122,152900,83577215,2365,2365,2365,2365,0
20241122,152800,83577215,2365,2365,2365,2365,0
20241122,152700,83577215,2365,2365,2365,2365,0
20241122,152600,83577215,2365,2365,2365,2365,0
20241122,152500,83577215,2365,2365,2365,2365,0
20241122,152400,83577215,2365,2365,2365,2365,0
20241122,152300,83577215,2365,2365,2365,2365,0
20241122,152200,83577215,2365,2365,2365,2365,0
20241122,152100,83577215,2365,2365,2365,2365,0
20241122,152000,83577215,2365,2365,2365,2365,0
20241122,151900,83577215,2365,2365,2365,2365,0
20241122,151800,83577215,2365,2365,2365,2365,0
20241122,151700,83577215,2365,2365,2365,2365,0
20241122,151600,83577215,2365,2365,2365,2365,11
20241122,151500,83551200,2365,2365,2365,2365,0
20241122,151400,83551200,2365,2365,2365,2365,0
20241122,151300,83551200,2365,2365,2365,2365,1
20241122,151200,83548835,2355,2355,2355,2355,0
20241122,151100,83548835,2355,2355,2355,2355,2
20241122,151000,83544125,2365,2365,2365,2365,0
20241122,150900,83544125,2365,2365,2365,2365,0
20241122,150800,83544125,2365,2365,2365,2365,1
20241122,150700,83541760,2355,2355,2355,2355,0
20241122,150600,83541760,2355,2355,2355,2355,2
20241122,150500,83537050,2365,2365,2365,2365,1
20241122,150400,83534685,2355,2355,2355,2355,0
20241122,150300,83534685,2355,2355,2355,2355,0
20241122,150200,83534685,2355,2355,2355,2355,0
20241122,150100,83534685,2355,2355,2355,2355,0
20241122,150000,83534685,2355,2355,2355,2355,77
20241122,145900,83353350,2365,2365,2365,2365,0
20241122,145800,83353350,2365,2365,2365,2365,1
20241122,145700,83350985,2355,2355,2355,2355,77
20241122,145600,83169650,2365,2365,2365,2365,0
20241122,145500,83169650,2365,2365,2365,2365,0
20241122,145400,83169650,2365,2355,2365,2355,182
20241122,145300,82739990,2355,2355,2355,2355,0
20241122,145200,82739990,2355,2355,2355,2355,0
20241122,145100,82739990,2355,2355,2355,2355,77
20241122,145000,82558655,2365,2365,2365,2365,0
20241122,144900,82558655,2365,2365,2365,2365,0
20241122,144800,82558655,2365,2355,2365,2355,69
20241122,144700,82396110,2360,2360,2360,2360,13
20241122,144600,82365430,2370,2370,2370,2370,0
20241122,144500,82365430,2370,2360,2370,2350,91
20241122,144400,82150910,2370,2355,2370,2350,831
20241122,144300,80196475,2370,2365,2370,2365,103
20241122,144200,79952855,2355,2355,2355,2355,77
20241122,144100,79771520,2355,2355,2355,2355,0
20241122,144000,79771520,2355,2355,2355,2355,0
20241122,143900,79771520,2355,2355,2355,2355,77
20241122,143800,79590185,2365,2365,2365,2365,1
20241122,143700,79587820,2355,2355,2355,2355,0
20241122,143600,79587820,2355,2355,2355,2355,77
20241122,143500,79406485,2365,2365,2365,2365,97
20241122,143400,79177080,2365,2365,2365,2365,0
20241122,143300,79177080,2365,2360,2365,2355,80
20241122,143200,78988545,2365,2365,2365,2365,500
20241122,143100,77806045,2365,2365,2365,2365,0
20241122,143000,77806045,2365,2355,2365,2355,78
20241122,142900,77622345,2355,2355,2355,2355,1036
20241122,142800,75182565,2355,2355,2355,2355,0
20241122,142700,75182565,2355,2355,2355,2355,77
20241122,142600,75001230,2355,2355,2355,2355,0
20241122,142500,75001230,2355,2355,2355,2355,0
20241122,142400,75001230,2355,2355,2355,2355,77
20241122,142300,74819895,2355,2355,2355,2355,0
20241122,142200,74819895,2355,2355,2355,2355,0
20241122,142100,74819895,2355,2355,2355,2355,77
20241122,142000,74638560,2355,2355,2355,2355,0
20241122,141900,74638560,2355,2355,2355,2355,0
20241122,141800,74638560,2355,2355,2355,2355,77
20241122,141700,74457225,2365,2365,2365,2365,0
20241122,141600,74457225,2365,2365,2365,2365,0
20241122,141500,74457225,2365,2355,2365,2355,80
20241122,141400,74268795,2355,2355,2355,2355,0
20241122,141300,74268795,2355,2355,2355,2355,0
20241122,141200,74268795,2355,2355,2355,2355,77
20241122,141100,74087460,2355,2355,2355,2355,0
20241122,141000,74087460,2355,2355,2355,2355,0
20241122,140900,74087460,2355,2355,2355,2355,77
20241122,140800,73906125,2365,2365,2365,2365,0
20241122,140700,73906125,2365,2365,2365,2365,8
20241122,140600,73887205,2360,2360,2360,2360,191
20241122,140500,73436445,2360,2360,2360,2360,77
20241122,140400,73254725,2365,2365,2365,2365,1
20241122,140300,73252360,2360,2360,2360,2360,0
20241122,140200,73252360,2360,2360,2360,2360,77
20241122,140100,73070640,2360,2360,2360,2360,0
20241122,140000,73070640,2360,2360,2360,2360,0
20241122,135900,73070640,2360,2360,2360,2360,77
20241122,135800,72888920,2370,2370,2370,2370,0
20241122,135700,72888920,2370,2360,2370,2360,82
20241122,135600,72695350,2365,2365,2365,2365,0
20241122,135500,72695350,2365,2370,2370,2365,15
20241122,135400,72659820,2370,2365,2370,2365,57
20241122,135300,72524990,2360,2360,2360,2360,77
20241122,135200,72343270,2360,2360,2360,2360,0
20241122,135100,72343270,2360,2360,2360,2360,0
20241122,135000,72343270,2360,2360,2360,2360,77
20241122,134900,72161550,2360,2360,2360,2360,0
20241122,134800,72161550,2360,2360,2360,2360,77
20241122,134700,71979830,2370,2370,2370,2370,2
20241122,134600,71975090,2360,2360,2360,2360,324
20241122,134500,71210450,2360,2360,2360,2360,77
20241122,134400,71028730,2360,2360,2360,2360,1331
20241122,134300,67887570,2370,2370,2370,2370,6
20241122,134200,67873350,2360,2360,2360,2360,77
20241122,134100,67691630,2365,2365,2365,2365,0
20241122,134000,67691630,2365,2365,2365,2365,0
20241122,133900,67691630,2365,2365,2365,2365,309
20241122,133800,66960845,2365,2365,2365,2365,77
20241122,133700,66778740,2365,2365,2365,2365,0
20241122,133600,66778740,2365,2365,2365,2365,0
20241122,133500,66778740,2365,2365,2365,2365,78
20241122,133400,66594270,2370,2370,2370,2370,3
20241122,133300,66587160,2365,2365,2365,2365,0
20241122,133200,66587160,2365,2370,2370,2365,80
20241122,133100,66397945,2365,2365,2365,2365,0
20241122,133000,66397945,2365,2365,2365,2365,77
20241122,132900,66215840,2375,2375,2375,2375,0
20241122,132800,66215840,2375,2370,2375,2370,104
20241122,132700,65969345,2375,2365,2375,2365,78
20241122,132600,65784865,2365,2365,2365,2365,305
20241122,132500,65063540,2375,2375,2375,2375,5
20241122,132400,65051665,2365,2365,2365,2365,77
20241122,132300,64869560,2375,2375,2375,2375,0
20241122,132200,64869560,2375,2375,2375,2375,8
20241122,132100,64850560,2370,2370,2370,2370,465
20241122,132000,63748510,2370,2370,2370,2370,77
20241122,131900,63566020,2375,2375,2375,2375,3
20241122,131800,63558895,2370,2370,2370,2370,0
20241122,131700,63558895,2370,2370,2370,2370,77
20241122,131600,63376405,2375,2375,2375,2375,0
20241122,131500,63376405,2375,2375,2375,2375,3
20241122,131400,63369280,2370,2370,2370,2370,77
20241122,131300,63186790,2370,2370,2370,2370,0
20241122,131200,63186790,2370,2370,2370,2370,0
20241122,131100,63186790,2370,2370,2370,2370,77
20241122,131000,63004300,2375,2375,2375,2375,0
20241122,130900,63004300,2375,2375,2375,2375,3
20241122,130800,62997175,2370,2370,2370,2370,77
20241122,130700,62814685,2375,2375,2375,2375,0
20241122,130600,62814685,2375,2375,2375,2375,1
20241122,130500,62812310,2370,2370,2370,2370,77
20241122,130400,62629820,2375,2375,2375,2375,0
20241122,130300,62629820,2375,2375,2375,2375,3
20241122,130200,62622695,2370,2370,2370,2370,77
20241122,130100,62440205,2375,2375,2375,2375,3
20241122,130000,62433080,2365,2365,2365,2365,35
20241122,125900,62350305,2370,2370,2370,2370,42
20241122,125800,62250765,2375,2375,2375,2375,50
20241122,125700,62132015,2365,2365,2365,2365,77
20241122,125600,61949910,2375,2375,2375,2375,8
20241122,125500,61930910,2365,2365,2365,2365,0
20241122,125400,61930910,2365,2365,2365,2365,77
20241122,125300,61748805,2365,2370,2370,2365,9075
20241122,125200,40242125,2375,2385,2385,2370,76
20241122,125100,40061975,2370,2370,2370,2370,0
20241122,125000,40061975,2370,2370,2370,2370,0
20241122,124900,40061975,2370,2375,2375,2370,629
20241122,124800,38568460,2375,2375,2375,2375,0
20241122,124700,38568460,2375,2375,2375,2375,0
20241122,124600,38568460,2375,2375,2375,2375,72
20241122,124500,38397460,2385,2385,2385,2385,0
20241122,124400,38397460,2385,2385,2385,2385,5
20241122,124300,38385535,2375,2375,2375,2375,72
20241122,124200,38214535,2390,2390,2390,2390,0
20241122,124100,38214535,2390,2385,2390,2385,41
20241122,124000,38116720,2375,2375,2375,2375,72
20241122,123900,37945720,2385,2385,2390,2385,29
20241122,123800,37876540,2375,2375,2375,2375,0
20241122,123700,37876540,2375,2390,2390,2375,92
20241122,123600,37657740,2390,2390,2390,2390,5
20241122,123500,37645790,2375,2375,2375,2375,0
20241122,123400,37645790,2375,2375,2375,2375,72
20241122,123300,37474790,2390,2390,2390,2390,1
20241122,123200,37472400,2375,2375,2375,2375,0
20241122,123100,37472400,2375,2375,2375,2375,72
20241122,123000,37301400,2390,2390,2390,2390,0
20241122,122900,37301400,2390,2390,2390,2390,0
20241122,122800,37301400,2390,2390,2390,2390,0
20241122,122700,37301400,2390,2390,2390,2390,0
20241122,122600,37301400,2390,2390,2390,2390,0
20241122,122500,37301400,2390,2390,2390,2390,2
20241122,122400,37296620,2390,2390,2390,2390,0
20241122,122300,37296620,2390,2390,2390,2390,0
20241122,122200,37296620,2390,2390,2390,2390,0
20241122,122100,37296620,2390,2390,2390,2390,1
20241122,122000,37294230,2385,2385,2385,2385,5
20241122,121900,37282305,2375,2385,2390,2375,124
20241122,121800,36987270,2390,2390,2390,2390,0
20241122,121700,36987270,2390,2385,2390,2385,52
20241122,121600,36863235,2375,2390,2390,2375,73
20241122,121500,36689840,2375,2375,2375,2375,0
20241122,121400,36689840,2375,2375,2375,2375,0
20241122,121300,36689840,2375,2390,2390,2375,75
20241122,121200,36511670,2375,2375,2375,2375,45
20241122,121100,36404795,2375,2375,2375,2375,0
20241122,121000,36404795,2375,2390,2390,2375,122
20241122,120900,36114295,2390,2390,2390,2390,0
20241122,120800,36114295,2390,2390,2390,2390,3
20241122,120700,36107125,2375,2375,2375,2375,72
20241122,120600,35936125,2390,2390,2390,2390,0
20241122,120500,35936125,2390,2375,2390,2375,75
20241122,120400,35757955,2390,2390,2390,2390,0
20241122,120300,35757955,2390,2390,2390,2390,210
20241122,120200,35256055,2390,2375,2390,2375,75
20241122,120100,35077885,2390,2390,2390,2390,0
20241122,120000,35077885,2390,2390,2390,2390,3
20241122,115900,35070715,2375,2375,2375,2375,72
20241122,115800,34899715,2390,2390,2390,2390,0
20241122,115700,34899715,2390,2390,2390,2390,0
20241122,115600,34899715,2390,2375,2390,2375,622
20241122,115500,33422450,2390,2390,2390,2390,3
20241122,115400,33415280,2375,2375,2375,2375,0
20241122,115300,33415280,2375,2375,2375,2375,872
20241122,115200,31344280,2390,2390,2390,2390,1
20241122,115100,31341890,2390,2390,2390,2390,3
20241122,115000,31334720,2375,2375,2375,2375,72
20241122,114900,31163720,2390,2390,2390,2390,0
20241122,114800,31163720,2390,2390,2390,2390,0
20241122,114700,31163720,2390,2375,2390,2375,75
20241122,114600,30985550,2375,2375,2375,2375,1
20241122,114500,30983175,2390,2390,2390,2390,0
20241122,114400,30983175,2390,2385,2390,2375,162
20241122,114300,30597470,2385,2385,2385,2385,0
20241122,114200,30597470,2385,2385,2385,2385,0
20241122,114100,30597470,2385,2375,2385,2375,998
20241122,114000,28217960,2385,2385,2385,2385,1
20241122,113900,28215575,2385,2385,2385,2385,0
20241122,113800,28215575,2385,2375,2385,2375,77
20241122,113700,28032650,2375,2375,2375,2375,8
20241122,113600,28013650,2375,2375,2375,2375,0
20241122,113500,28013650,2375,2375,2375,2375,72
20241122,113400,27842650,2390,2390,2390,2390,5
20241122,113300,27830700,2385,2385,2385,2385,965
20241122,113200,25529175,2375,2385,2385,2375,73
20241122,113100,25355790,2385,2385,2385,2385,0
20241122,113000,25355790,2385,2385,2385,2385,3
20241122,112900,25348635,2380,2375,2380,2375,74
20241122,112800,25172875,2385,2385,2385,2385,3
20241122,112700,25165720,2375,2375,2375,2375,0
20241122,112600,25165720,2375,2375,2375,2375,72
20241122,112500,24994720,2385,2385,2385,2385,3
20241122,112400,24987565,2375,2375,2375,2375,100
20241122,112300,24750065,2375,2375,2375,2375,172
20241122,112200,24341565,2385,2385,2385,2385,0
20241122,112100,24341565,2385,2375,2385,2375,6
20241122,112000,24327305,2375,2375,2375,2375,72
20241122,111900,24156305,2380,2380,2385,2380,22
20241122,111800,24103930,2380,2385,2385,2380,4
20241122,111700,24094395,2375,2375,2375,2375,72
20241122,111600,23923395,2375,2375,2375,2375,0
20241122,111500,23923395,2375,2375,2375,2375,0
20241122,111400,23923395,2375,2375,2375,2375,72
20241122,111300,23752395,2385,2385,2385,2385,0
20241122,111200,23752395,2385,2385,2385,2385,3
20241122,111100,23745240,2375,2375,2375,2375,72
20241122,111000,23574240,2375,2375,2375,2375,0
20241122,110900,23574240,2375,2375,2375,2375,0
20241122,110800,23574240,2375,2385,2385,2375,75
20241122,110700,23396085,2375,2375,2375,2375,0
20241122,110600,23396085,2375,2375,2375,2375,59
20241122,110500,23255960,2375,2375,2375,2375,72
20241122,110400,23084960,2375,2375,2375,2375,0
20241122,110300,23084960,2375,2375,2375,2375,0
20241122,110200,23084960,2375,2375,2375,2375,72
20241122,110100,22913960,2385,2385,2385,2385,1
20241122,110000,22911575,2375,2375,2375,2375,0
20241122,105900,22911575,2375,2385,2385,2375,874
20241122,105800,20827805,2385,2385,2385,2385,0
20241122,105700,20827805,2385,2370,2385,2370,73
20241122,105600,20654780,2385,2385,2385,2385,0
20241122,105500,20654780,2385,2385,2385,2385,0
20241122,105400,20654780,2385,2380,2385,2370,73
20241122,105300,20481745,2375,2375,2375,2375,0
20241122,105200,20481745,2375,2375,2375,2375,0
20241122,105100,20481745,2375,2375,2375,2375,72
20241122,105000,20310745,2380,2380,2380,2380,1
20241122,104900,20308365,2370,2370,2370,2370,0
20241122,104800,20308365,2370,2370,2370,2370,72
20241122,104700,20137725,2370,2370,2370,2370,0
20241122,104600,20137725,2370,2385,2385,2370,11
20241122,104500,20111640,2370,2375,2375,2370,72
20241122,104400,19940800,2385,2385,2385,2385,0
20241122,104300,19940800,2385,2385,2385,2385,0
20241122,104200,19940800,2385,2370,2385,2370,92
20241122,104100,19722460,2380,2380,2380,2380,1
20241122,104000,19720080,2370,2370,2370,2370,0
20241122,103900,19720080,2370,2370,2370,2370,73
20241122,103800,19547070,2380,2380,2380,2380,0
20241122,103700,19547070,2380,2380,2380,2380,1
20241122,103600,19544690,2370,2365,2370,2365,102
20241122,103500,19303310,2385,2385,2385,2385,0
20241122,103400,19303310,2385,2385,2385,2385,1
20241122,103300,19300925,2365,2370,2370,2365,73
20241122,103200,19128140,2370,2370,2370,2370,0
20241122,103100,19128140,2370,2370,2370,2370,0
20241122,103000,19128140,2370,2370,2370,2370,72
20241122,102900,18957500,2385,2385,2385,2385,7
20241122,102800,18940805,2365,2365,2365,2365,0
20241122,102700,18940805,2365,2370,2370,2365,77
20241122,102600,18758665,2390,2390,2390,2390,0
20241122,102500,18758665,2390,2390,2390,2390,1
20241122,102400,18756275,2370,2390,2390,2370,91
20241122,102300,18540515,2370,2370,2370,2370,0
20241122,102200,18540515,2370,2370,2370,2370,1
20241122,102100,18538145,2370,2370,2370,2370,72
20241122,102000,18367505,2390,2390,2390,2390,0
20241122,101900,18367505,2390,2390,2390,2390,1
20241122,101800,18365115,2370,2370,2370,2370,72
20241122,101700,18194475,2390,2390,2390,2390,3
20241122,101600,18187305,2370,2370,2370,2370,51
20241122,101500,18066435,2370,2370,2370,2370,72
20241122,101400,17895795,2390,2390,2390,2390,0
20241122,101300,17895795,2390,2390,2390,2390,1
20241122,101200,17893405,2370,2390,2390,2370,1765
20241122,101100,13702050,2390,2380,2390,2380,9
20241122,101000,13680590,2380,2380,2380,2380,0
20241122,100900,13680590,2380,2380,2380,2380,500
20241122,100800,12490590,2390,2390,2390,2390,1
20241122,100700,12488200,2390,2390,2390,2390,10
20241122,100600,12464300,2375,2390,2390,2375,273
20241122,100500,11812800,2390,2390,2390,2390,0
20241122,100400,11812800,2390,2390,2390,2390,0
20241122,100300,11812800,2390,2390,2390,2390,2
20241122,100200,11808020,2390,2390,2390,2390,9
20241122,100100,11786510,2390,2390,2390,2390,6
20241122,100000,11772170,2390,2390,2390,2390,300
20241122,095900,11055170,2390,2390,2390,2390,1
20241122,095800,11052780,2380,2380,2380,2380,0
20241122,095700,11052780,2380,2380,2380,2380,0
20241122,095600,11052780,2380,2380,2380,2380,0
20241122,095500,11052780,2380,2380,2380,2380,400
20241122,095400,10100780,2390,2390,2390,2390,0
20241122,095300,10100780,2390,2390,2390,2390,0
20241122,095200,10100780,2390,2390,2390,2390,0
20241122,095100,10100780,2390,2390,2390,2390,0
20241122,095000,10100780,2390,2390,2390,2390,0
20241122,094900,10100780,2390,2390,2390,2390,0
20241122,094800,10100780,2390,2390,2390,2390,1
20241122,094700,10098390,2380,2390,2390,2380,5
20241122,094600,10086480,2390,2390,2390,2390,0
20241122,094500,10086480,2390,2390,2390,2390,11
20241122,094400,10060190,2390,2390,2390,2390,0
20241122,094300,10060190,2390,2390,2390,2390,5
20241122,094200,10048240,2390,2390,2390,2390,1
20241122,094100,10045850,2390,2390,2390,2390,0
20241122,094000,10045850,2390,2390,2390,2390,0
20241122,093900,10045850,2390,2390,2390,2390,0
20241122,093800,10045850,2390,2390,2390,2390,0
20241122,093700,10045850,2390,2390,2390,2390,30
20241122,093600,9974150,2390,2390,2390,2390,0
20241122,093500,9974150,2390,2390,2390,2390,0
20241122,093400,9974150,2390,2390,2390,2390,0
20241122,093300,9974150,2390,2390,2390,2390,0
20241122,093200,9974150,2390,2380,2390,2380,65
20241122,093100,9819350,2390,2380,2390,2380,15
20241122,093000,9783640,2395,2395,2395,2395,3
20241122,092900,9776455,2380,2380,2380,2380,58
20241122,092800,9638415,2400,2400,2400,2400,3
20241122,092700,9631215,2385,2385,2385,2385,13
20241122,092600,9600210,2400,2385,2400,2380,1235
20241122,092500,6659705,2385,2385,2385,2385,0
20241122,092400,6659705,2385,2385,2385,2385,3
20241122,092300,6652550,2400,2400,2400,2400,0
20241122,092200,6652550,2400,2400,2400,2400,0
20241122,092100,6652550,2400,2400,2400,2400,0
20241122,092000,6652550,2400,2400,2400,2400,19
20241122,091900,6606950,2400,2400,2400,2400,1
20241122,091800,6604550,2400,2395,2400,2395,13
20241122,091700,6573400,2395,2395,2395,2395,0
20241122,091600,6573400,2395,2385,2395,2385,132
20241122,091500,6258550,2395,2395,2395,2395,0
20241122,091400,6258550,2395,2395,2395,2385,764
20241122,091300,4436350,2385,2385,2385,2385,2
20241122,091200,4431580,2400,2400,2400,2400,0
20241122,091100,4431580,2400,2400,2400,2400,0
20241122,091000,4431580,2400,2400,2400,2400,0
20241122,090900,4431580,2400,2400,2400,2400,1
20241122,090800,4429180,2400,2400,2400,2400,0
20241122,090700,4429180,2400,2400,2400,2400,16
20241122,090600,4390780,2400,2400,2400,2400,3
20241122,090500,4383580,2405,2405,2405,2405,0
20241122,090400,4383580,2405,2405,2405,2405,0
20241122,090300,4383580,2405,2405,2405,2405,0
20241122,090200,4383580,2405,2405,2405,2405,0
20241122,090100,4383580,2405,2395,2410,2395,1203
20241122,090000,1501435,2390,2375,2390,2375,632