stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,194100,196729665,2055,2055,2055,2055,138
20241111,194000,196729665,2055,2055,2055,2055,0
20241111,193900,196729665,2055,2055,2055,2055,0
20241111,193800,196729665,2055,2055,2055,2055,0
20241111,193700,196729665,2055,2055,2055,2055,0
20241111,193600,196729665,2055,2055,2055,2055,0
20241111,193500,196729665,2055,2055,2055,2055,0
20241111,193400,196729665,2055,2055,2055,2055,0
20241111,193300,196729665,2055,2055,2055,2055,0
20241111,193200,196729665,2055,2055,2055,2055,0
20241111,193100,196729665,2055,2055,2055,2055,0
20241111,193000,196729665,2055,2055,2055,2055,0
20241111,192900,196729665,2055,2055,2055,2055,0
20241111,192800,196729665,2055,2055,2055,2055,0
20241111,192700,196729665,2055,2055,2055,2055,0
20241111,192600,196729665,2055,2055,2055,2055,0
20241111,192500,196729665,2055,2055,2055,2055,0
20241111,192400,196729665,2055,2055,2055,2055,0
20241111,192300,196729665,2055,2055,2055,2055,0
20241111,192200,196729665,2055,2055,2055,2055,0
20241111,192100,196729665,2055,2055,2055,2055,0
20241111,192000,196729665,2055,2055,2055,2055,0
20241111,191900,196729665,2055,2055,2055,2055,0
20241111,191800,196729665,2055,2055,2055,2055,0
20241111,191700,196729665,2055,2055,2055,2055,0
20241111,191600,196729665,2055,2055,2055,2055,0
20241111,191500,196729665,2055,2055,2055,2055,0
20241111,191400,196729665,2055,2055,2055,2055,0
20241111,191300,196729665,2055,2055,2055,2055,0
20241111,191200,196729665,2055,2055,2055,2055,0
20241111,191100,196729665,2055,2055,2055,2055,138
20241111,191000,196729665,2055,2055,2055,2055,0
20241111,190900,196729665,2055,2055,2055,2055,0
20241111,190800,196729665,2055,2055,2055,2055,0
20241111,190700,196729665,2055,2055,2055,2055,0
20241111,190600,196729665,2055,2055,2055,2055,0
20241111,190500,196729665,2055,2055,2055,2055,0
20241111,190400,196729665,2055,2055,2055,2055,0
20241111,190300,196729665,2055,2055,2055,2055,0
20241111,190200,196729665,2055,2055,2055,2055,0
20241111,190100,196729665,2055,2055,2055,2055,0
20241111,190000,196729665,2055,2055,2055,2055,0
20241111,185900,196729665,2055,2055,2055,2055,0
20241111,185800,196729665,2055,2055,2055,2055,0
20241111,185700,196729665,2055,2055,2055,2055,0
20241111,185600,196729665,2055,2055,2055,2055,0
20241111,185500,196729665,2055,2055,2055,2055,0
20241111,185400,196729665,2055,2055,2055,2055,0
20241111,185300,196729665,2055,2055,2055,2055,0
20241111,185200,196729665,2055,2055,2055,2055,0
20241111,185100,196729665,2055,2055,2055,2055,0
20241111,185000,196729665,2055,2055,2055,2055,0
20241111,184900,196729665,2055,2055,2055,2055,0
20241111,184800,196729665,2055,2055,2055,2055,0
20241111,184700,196729665,2055,2055,2055,2055,0
20241111,184600,196729665,2055,2055,2055,2055,0
20241111,184500,196729665,2055,2055,2055,2055,0
20241111,184400,196729665,2055,2055,2055,2055,0
20241111,184300,196729665,2055,2055,2055,2055,0
20241111,184200,196729665,2055,2055,2055,2055,0
20241111,184100,196729665,2055,2055,2055,2055,138
20241111,184000,196729665,2055,2055,2055,2055,0
20241111,183900,196729665,2055,2055,2055,2055,0
20241111,183800,196729665,2055,2055,2055,2055,0
20241111,183700,196729665,2055,2055,2055,2055,0
20241111,183600,196729665,2055,2055,2055,2055,0
20241111,183500,196729665,2055,2055,2055,2055,0
20241111,183400,196729665,2055,2055,2055,2055,0
20241111,183300,196729665,2055,2055,2055,2055,0
20241111,183200,196729665,2055,2055,2055,2055,0
20241111,183100,196729665,2055,2055,2055,2055,0
20241111,183000,196729665,2055,2055,2055,2055,0
20241111,182900,196729665,2055,2055,2055,2055,0
20241111,182800,196729665,2055,2055,2055,2055,0
20241111,182700,196729665,2055,2055,2055,2055,0
20241111,182600,196729665,2055,2055,2055,2055,0
20241111,182500,196729665,2055,2055,2055,2055,0
20241111,182400,196729665,2055,2055,2055,2055,0
20241111,182300,196729665,2055,2055,2055,2055,0
20241111,182200,196729665,2055,2055,2055,2055,0
20241111,182100,196729665,2055,2055,2055,2055,0
20241111,182000,196729665,2055,2055,2055,2055,0
20241111,181900,196729665,2055,2055,2055,2055,0
20241111,181800,196729665,2055,2055,2055,2055,0
20241111,181700,196729665,2055,2055,2055,2055,0
20241111,181600,196729665,2055,2055,2055,2055,0
20241111,181500,196729665,2055,2055,2055,2055,0
20241111,181400,196729665,2055,2055,2055,2055,0
20241111,181300,196729665,2055,2055,2055,2055,0
20241111,181200,196729665,2055,2055,2055,2055,0
20241111,181100,196729665,2055,2055,2055,2055,138
20241111,181000,196729665,2055,2055,2055,2055,0
20241111,180900,196729665,2055,2055,2055,2055,0
20241111,180800,196729665,2055,2055,2055,2055,0
20241111,180700,196729665,2055,2055,2055,2055,0
20241111,180600,196729665,2055,2055,2055,2055,0
20241111,180500,196729665,2055,2055,2055,2055,0
20241111,180400,196729665,2055,2055,2055,2055,0
20241111,180300,196729665,2055,2055,2055,2055,0
20241111,180200,196729665,2055,2055,2055,2055,0
20241111,180100,196729665,2055,2055,2055,2055,0
20241111,180000,196729665,2055,2055,2055,2055,0
20241111,175900,196729665,2055,2055,2055,2055,0
20241111,175800,196729665,2055,2055,2055,2055,0
20241111,175700,196729665,2055,2055,2055,2055,0
20241111,175600,196729665,2055,2055,2055,2055,0
20241111,175500,196729665,2055,2055,2055,2055,0
20241111,175400,196729665,2055,2055,2055,2055,0
20241111,175300,196729665,2055,2055,2055,2055,0
20241111,175200,196729665,2055,2055,2055,2055,0
20241111,175100,196729665,2055,2055,2055,2055,0
20241111,175000,196729665,2055,2055,2055,2055,0
20241111,174900,196729665,2055,2055,2055,2055,0
20241111,174800,196729665,2055,2055,2055,2055,0
20241111,174700,196729665,2055,2055,2055,2055,0
20241111,174600,196729665,2055,2055,2055,2055,0
20241111,174500,196729665,2055,2055,2055,2055,0
20241111,174400,196729665,2055,2055,2055,2055,0
20241111,174300,196729665,2055,2055,2055,2055,0
20241111,174200,196729665,2055,2055,2055,2055,0
20241111,174100,196729665,2055,2055,2055,2055,138
20241111,174000,196729665,2055,2055,2055,2055,0
20241111,173900,196729665,2055,2055,2055,2055,0
20241111,173800,196729665,2055,2055,2055,2055,0
20241111,173700,196729665,2055,2055,2055,2055,0
20241111,173600,196729665,2055,2055,2055,2055,0
20241111,173500,196729665,2055,2055,2055,2055,0
20241111,173400,196729665,2055,2055,2055,2055,0
20241111,173300,196729665,2055,2055,2055,2055,0
20241111,173200,196729665,2055,2055,2055,2055,0
20241111,173100,196729665,2055,2055,2055,2055,0
20241111,173000,196729665,2055,2055,2055,2055,0
20241111,172900,196729665,2055,2055,2055,2055,0
20241111,172800,196729665,2055,2055,2055,2055,0
20241111,172700,196729665,2055,2055,2055,2055,0
20241111,172600,196729665,2055,2055,2055,2055,0
20241111,172500,196729665,2055,2055,2055,2055,0
20241111,172400,196729665,2055,2055,2055,2055,0
20241111,172300,196729665,2055,2055,2055,2055,0
20241111,172200,196729665,2055,2055,2055,2055,0
20241111,172100,196729665,2055,2055,2055,2055,0
20241111,172000,196729665,2055,2055,2055,2055,0
20241111,171900,196729665,2055,2055,2055,2055,0
20241111,171800,196729665,2055,2055,2055,2055,0
20241111,171700,196729665,2055,2055,2055,2055,0
20241111,171600,196729665,2055,2055,2055,2055,0
20241111,171500,196729665,2055,2055,2055,2055,0
20241111,171400,196729665,2055,2055,2055,2055,0
20241111,171300,196729665,2055,2055,2055,2055,0
20241111,171200,196729665,2055,2055,2055,2055,0
20241111,171100,196729665,2055,2055,2055,2055,138
20241111,171000,196729665,2055,2055,2055,2055,0
20241111,170900,196729665,2055,2055,2055,2055,0
20241111,170800,196729665,2055,2055,2055,2055,0
20241111,170700,196729665,2055,2055,2055,2055,0
20241111,170600,196729665,2055,2055,2055,2055,0
20241111,170500,196729665,2055,2055,2055,2055,0
20241111,170400,196729665,2055,2055,2055,2055,0
20241111,170300,196729665,2055,2055,2055,2055,0
20241111,170200,196729665,2055,2055,2055,2055,0
20241111,170100,196729665,2055,2055,2055,2055,0
20241111,170000,196729665,2055,2055,2055,2055,0
20241111,165900,196729665,2055,2055,2055,2055,0
20241111,165800,196729665,2055,2055,2055,2055,0
20241111,165700,196729665,2055,2055,2055,2055,0
20241111,165600,196729665,2055,2055,2055,2055,0
20241111,165500,196729665,2055,2055,2055,2055,0
20241111,165400,196729665,2055,2055,2055,2055,0
20241111,165300,196729665,2055,2055,2055,2055,0
20241111,165200,196729665,2055,2055,2055,2055,0
20241111,165100,196729665,2055,2055,2055,2055,0
20241111,165000,196729665,2055,2055,2055,2055,0
20241111,164900,196729665,2055,2055,2055,2055,0
20241111,164800,196729665,2055,2055,2055,2055,0
20241111,164700,196729665,2055,2055,2055,2055,0
20241111,164600,196729665,2055,2055,2055,2055,0
20241111,164500,196729665,2055,2055,2055,2055,0
20241111,164400,196729665,2055,2055,2055,2055,0
20241111,164300,196729665,2055,2055,2055,2055,0
20241111,164200,196729665,2055,2055,2055,2055,0
20241111,164100,196729665,2055,2055,2055,2055,138
20241111,164000,196729665,2055,2055,2055,2055,0
20241111,163900,196729665,2055,2055,2055,2055,0
20241111,163800,196729665,2055,2055,2055,2055,0
20241111,163700,196729665,2055,2055,2055,2055,0
20241111,163600,196729665,2055,2055,2055,2055,0
20241111,163500,196729665,2055,2055,2055,2055,0
20241111,163400,196729665,2055,2055,2055,2055,0
20241111,163300,196729665,2055,2055,2055,2055,0
20241111,163200,196729665,2055,2055,2055,2055,0
20241111,163100,196729665,2055,2055,2055,2055,0
20241111,163000,196729665,2055,2055,2055,2055,0
20241111,162900,196729665,2055,2055,2055,2055,0
20241111,162800,196729665,2055,2055,2055,2055,0
20241111,162700,196729665,2055,2055,2055,2055,0
20241111,162600,196729665,2055,2055,2055,2055,0
20241111,162500,196729665,2055,2055,2055,2055,0
20241111,162400,196729665,2055,2055,2055,2055,0
20241111,162300,196729665,2055,2055,2055,2055,0
20241111,162200,196729665,2055,2055,2055,2055,0
20241111,162100,196729665,2055,2055,2055,2055,0
20241111,162000,196729665,2055,2055,2055,2055,0
20241111,161900,196729665,2055,2055,2055,2055,0
20241111,161800,196729665,2055,2055,2055,2055,0
20241111,161700,196729665,2055,2055,2055,2055,0
20241111,161600,196729665,2055,2055,2055,2055,0
20241111,161500,196729665,2055,2055,2055,2055,0
20241111,161400,196729665,2055,2055,2055,2055,0
20241111,161300,196729665,2055,2055,2055,2055,0
20241111,161200,196729665,2055,2055,2055,2055,0
20241111,161100,196729665,2055,2055,2055,2055,138
20241111,161000,196729665,2055,2055,2055,2055,0
20241111,160900,196729665,2055,2055,2055,2055,0
20241111,160800,196729665,2055,2055,2055,2055,0
20241111,160700,196729665,2055,2055,2055,2055,0
20241111,160600,196729665,2055,2055,2055,2055,0
20241111,160500,196729665,2055,2055,2055,2055,0
20241111,160400,196729665,2055,2055,2055,2055,0
20241111,160300,196729665,2055,2055,2055,2055,0
20241111,160200,196729665,2055,2055,2055,2055,0
20241111,160100,196729665,2055,2055,2055,2055,0
20241111,160000,196729665,2055,2055,2055,2055,0
20241111,155900,196729665,2055,2055,2055,2055,0
20241111,155800,196729665,2055,2055,2055,2055,0
20241111,155700,196729665,2055,2055,2055,2055,0
20241111,155600,196729665,2055,2055,2055,2055,0
20241111,155500,196729665,2055,2055,2055,2055,0
20241111,155400,196729665,2055,2055,2055,2055,0
20241111,155300,196729665,2055,2055,2055,2055,0
20241111,155200,196729665,2055,2055,2055,2055,0
20241111,155100,196729665,2055,2055,2055,2055,0
20241111,155000,196729665,2055,2055,2055,2055,0
20241111,154900,196729665,2055,2055,2055,2055,0
20241111,154800,196729665,2055,2055,2055,2055,0
20241111,154700,196729665,2055,2055,2055,2055,0
20241111,154600,196729665,2055,2055,2055,2055,0
20241111,154500,196729665,2055,2055,2055,2055,0
20241111,154400,196729665,2055,2055,2055,2055,0
20241111,154300,196729665,2055,2055,2055,2055,0
20241111,154200,196729665,2055,2055,2055,2055,0
20241111,154100,196729665,2055,2055,2055,2055,138
20241111,154000,196729665,2055,2055,2055,2055,0
20241111,153900,196729665,2055,2055,2055,2055,0
20241111,153800,196729665,2055,2055,2055,2055,0
20241111,153700,196729665,2055,2055,2055,2055,0
20241111,153600,196729665,2055,2055,2055,2055,0
20241111,153500,196729665,2055,2055,2055,2055,0
20241111,153400,196729665,2055,2055,2055,2055,0
20241111,153300,196729665,2055,2055,2055,2055,0
20241111,153200,196729665,2055,2055,2055,2055,0
20241111,153100,196729665,2055,2055,2055,2055,0
20241111,153000,196729665,2055,2055,2055,2055,138
20241111,152900,196446075,2085,2085,2085,2085,0
20241111,152800,196446075,2085,2085,2085,2085,0
20241111,152700,196446075,2085,2085,2085,2085,0
20241111,152600,196446075,2085,2085,2085,2085,0
20241111,152500,196446075,2085,2085,2085,2085,0
20241111,152400,196446075,2085,2085,2085,2085,0
20241111,152300,196446075,2085,2085,2085,2085,0
20241111,152200,196446075,2085,2085,2085,2085,0
20241111,152100,196446075,2085,2085,2085,2085,0
20241111,152000,196446075,2085,2085,2085,2085,0
20241111,151900,196446075,2085,2080,2085,2080,179
20241111,151800,196072870,2085,2085,2085,2085,52
20241111,151700,195964450,2070,2070,2070,2070,7
20241111,151600,195949960,2070,2070,2070,2070,200
20241111,151500,195535960,2070,2070,2070,2070,0
20241111,151400,195535960,2070,2065,2070,2065,8
20241111,151300,195519435,2065,2065,2065,2065,41
20241111,151200,195434770,2065,2065,2065,2065,0
20241111,151100,195434770,2065,2065,2065,2065,23
20241111,151000,195387275,2065,2055,2065,2055,26
20241111,150900,195333835,2055,2055,2055,2055,1
20241111,150800,195331780,2055,2055,2055,2055,10
20241111,150700,195311230,2075,2075,2075,2075,2
20241111,150600,195307080,2055,2055,2055,2055,19
20241111,150500,195268035,2085,2055,2085,2055,293
20241111,150400,194664900,2050,2050,2050,2050,1
20241111,150300,194662850,2050,2050,2050,2050,0
20241111,150200,194662850,2050,2075,2075,2050,3301
20241111,150100,187892955,2070,2070,2070,2070,1
20241111,150000,187890885,2055,2055,2055,2055,0
20241111,145900,187890885,2055,2055,2055,2055,0
20241111,145800,187890885,2055,2055,2055,2055,46
20241111,145700,187796355,2070,2070,2070,2070,0
20241111,145600,187796355,2070,2070,2070,2070,0
20241111,145500,187796355,2070,2070,2070,2070,41
20241111,145400,187711485,2075,2075,2075,2075,0
20241111,145300,187711485,2075,2075,2075,2075,0
20241111,145200,187711485,2075,2075,2075,2075,0
20241111,145100,187711485,2075,2075,2075,2075,0
20241111,145000,187711485,2075,2075,2075,2075,0
20241111,144900,187711485,2075,2070,2075,2070,193
20241111,144800,187311825,2055,2055,2055,2055,1
20241111,144700,187309770,2070,2070,2070,2070,0
20241111,144600,187309770,2070,2070,2070,2070,51
20241111,144500,187204200,2070,2070,2070,2070,0
20241111,144400,187204200,2070,2070,2070,2070,0
20241111,144300,187204200,2070,2070,2070,2055,468
20241111,144200,186242430,2065,2065,2065,2065,0
20241111,144100,186242430,2065,2065,2065,2065,0
20241111,144000,186242430,2065,2065,2065,2065,0
20241111,143900,186242430,2065,2065,2065,2065,0
20241111,143800,186242430,2065,2065,2065,2065,0
20241111,143700,186242430,2065,2055,2065,2050,8086
20241111,143600,169633800,2055,2055,2055,2055,537
20241111,143500,168530265,2060,2060,2060,2060,0
20241111,143400,168530265,2060,2060,2060,2060,5
20241111,143300,168519965,2075,2060,2075,2060,1001
20241111,143200,166457890,2075,2075,2075,2075,1
20241111,143100,166455815,2060,2060,2060,2060,10
20241111,143000,166435215,2060,2065,2065,2060,11
20241111,142900,166412530,2075,2075,2075,2075,0
20241111,142800,166412530,2075,2075,2075,2075,0
20241111,142700,166412530,2075,2075,2075,2075,0
20241111,142600,166412530,2075,2075,2075,2075,0
20241111,142500,166412530,2075,2075,2075,2075,0
20241111,142400,166412530,2075,2075,2075,2075,0
20241111,142300,166412530,2075,2065,2075,2060,833
20241111,142200,164695175,2065,2060,2065,2060,211
20241111,142100,164259565,2060,2060,2060,2060,0
20241111,142000,164259565,2060,2060,2060,2060,0
20241111,141900,164259565,2060,2060,2060,2060,7
20241111,141800,164245145,2065,2065,2065,2065,0
20241111,141700,164245145,2065,2065,2065,2065,0
20241111,141600,164245145,2065,2080,2080,2055,892
20241111,141500,162409895,2090,2090,2090,2090,0
20241111,141400,162409895,2090,2090,2090,2090,0
20241111,141300,162409895,2090,2090,2090,2090,0
20241111,141200,162409895,2090,2090,2090,2090,0
20241111,141100,162409895,2090,2090,2090,2090,0
20241111,141000,162409895,2090,2090,2090,2090,0
20241111,140900,162409895,2090,2090,2090,2090,0
20241111,140800,162409895,2090,2090,2090,2090,0
20241111,140700,162409895,2090,2090,2090,2090,0
20241111,140600,162409895,2090,2090,2090,2090,0
20241111,140500,162409895,2090,2090,2090,2090,0
20241111,140400,162409895,2090,2090,2090,2090,2
20241111,140300,162405715,2090,2090,2090,2090,0
20241111,140200,162405715,2090,2090,2090,2090,0
20241111,140100,162405715,2090,2090,2090,2090,0
20241111,140000,162405715,2090,2085,2090,2085,10
20241111,135900,162384855,2065,2065,2065,2065,0
20241111,135800,162384855,2065,2075,2095,2065,14
20241111,135700,162355895,2070,2070,2070,2070,3
20241111,135600,162349685,2075,2075,2075,2075,0
20241111,135500,162349685,2075,2075,2075,2075,0
20241111,135400,162349685,2075,2075,2075,2075,0
20241111,135300,162349685,2075,2075,2075,2075,0
20241111,135200,162349685,2075,2075,2075,2075,0
20241111,135100,162349685,2075,2075,2075,2075,0
20241111,135000,162349685,2075,2075,2075,2075,0
20241111,134900,162349685,2075,2075,2075,2075,0
20241111,134800,162349685,2075,2075,2075,2075,1
20241111,134700,162347610,2075,2075,2075,2075,0
20241111,134600,162347610,2075,2075,2075,2075,0
20241111,134500,162347610,2075,2075,2075,2075,0
20241111,134400,162347610,2075,2075,2075,2075,0
20241111,134300,162347610,2075,2075,2075,2075,0
20241111,134200,162347610,2075,2075,2075,2075,0
20241111,134100,162347610,2075,2075,2075,2075,0
20241111,134000,162347610,2075,2075,2075,2075,0
20241111,133900,162347610,2075,2075,2075,2075,0
20241111,133800,162347610,2075,2075,2075,2075,0
20241111,133700,162347610,2075,2075,2075,2075,0
20241111,133600,162347610,2075,2075,2075,2075,0
20241111,133500,162347610,2075,2075,2075,2075,0
20241111,133400,162347610,2075,2075,2075,2075,0
20241111,133300,162347610,2075,2070,2075,2070,1455
20241111,133200,159329425,2070,2070,2070,2070,0
20241111,133100,159329425,2070,2070,2070,2070,0
20241111,133000,159329425,2070,2060,2070,2060,343
20241111,132900,158622835,2070,2065,2070,2065,11
20241111,132800,158600110,2065,2065,2065,2065,0
20241111,132700,158600110,2065,2065,2065,2065,0
20241111,132600,158600110,2065,2065,2065,2065,11
20241111,132500,158577395,2065,2060,2065,2060,95
20241111,132400,158381670,2060,2060,2060,2060,570
20241111,132300,157207470,2060,2060,2060,2060,0
20241111,132200,157207470,2060,2060,2060,2060,6
20241111,132100,157195110,2060,2060,2060,2060,0
20241111,132000,157195110,2060,2060,2060,2060,1
20241111,131900,157193050,2055,2055,2055,2055,0
20241111,131800,157193050,2055,2055,2055,2055,0
20241111,131700,157193050,2055,2055,2055,2055,24
20241111,131600,157143730,2055,2055,2055,2055,1
20241111,131500,157141675,2055,2055,2055,2055,0
20241111,131400,157141675,2055,2055,2055,2055,0
20241111,131300,157141675,2055,2055,2055,2055,141
20241111,131200,156851920,2055,2055,2055,2055,0
20241111,131100,156851920,2055,2055,2055,2055,236
20241111,131000,156366940,2060,2060,2060,2060,45
20241111,130900,156274240,2065,2065,2065,2065,0
20241111,130800,156274240,2065,2065,2065,2065,0
20241111,130700,156274240,2065,2065,2065,2065,0
20241111,130600,156274240,2065,2055,2065,2055,34
20241111,130500,156204360,2065,2065,2065,2065,0
20241111,130400,156204360,2065,2065,2065,2065,0
20241111,130300,156204360,2065,2065,2065,2065,48
20241111,130200,156105240,2065,2065,2065,2065,1
20241111,130100,156103175,2055,2065,2065,2055,11
20241111,130000,156080470,2065,2065,2065,2065,0
20241111,125900,156080470,2065,2065,2065,2065,1
20241111,125800,156078405,2050,2050,2050,2050,0
20241111,125700,156078405,2050,2070,2070,2050,685
20241111,125600,154665815,2075,2075,2075,2075,0
20241111,125500,154665815,2075,2075,2075,2075,1
20241111,125400,154663740,2070,2070,2070,2070,75
20241111,125300,154508490,2075,2075,2075,2075,0
20241111,125200,154508490,2075,2075,2075,2075,1114
20241111,125100,152196940,2075,2075,2075,2075,1200
20241111,125000,149706940,2070,2065,2075,2065,5731
20241111,124900,137816845,2065,2065,2065,2065,100
20241111,124800,137610345,2065,2065,2065,2065,0
20241111,124700,137610345,2065,2065,2065,2065,0
20241111,124600,137610345,2065,2065,2065,2065,0
20241111,124500,137610345,2065,2065,2065,2065,281
20241111,124400,137030080,2065,2065,2065,2065,0
20241111,124300,137030080,2065,2065,2065,2065,0
20241111,124200,137030080,2065,2065,2065,2065,0
20241111,124100,137030080,2065,2065,2065,2065,1
20241111,124000,137028015,2060,2060,2060,2060,0
20241111,123900,137028015,2060,2055,2060,2055,1100
20241111,123800,134762575,2055,2055,2055,2055,4
20241111,123700,134754355,2055,2055,2055,2055,20
20241111,123600,134713255,2055,2055,2055,2055,2
20241111,123500,134709145,2040,2040,2040,2040,0
20241111,123400,134709145,2040,2040,2040,2040,0
20241111,123300,134709145,2040,2040,2040,2040,27
20241111,123200,134654065,2055,2055,2055,2055,25
20241111,123100,134602690,2035,2035,2035,2035,0
20241111,123000,134602690,2035,2035,2035,2035,0
20241111,122900,134602690,2035,2035,2035,2035,230
20241111,122800,134134640,2055,2055,2055,2055,0
20241111,122700,134134640,2055,2055,2055,2055,0
20241111,122600,134134640,2055,2050,2055,2050,77
20241111,122500,133976785,2035,2035,2035,2035,0
20241111,122400,133976785,2035,2035,2035,2035,111
20241111,122300,133750900,2035,2035,2035,2035,3
20241111,122200,133744795,2035,2035,2035,2035,144
20241111,122100,133451755,2050,2050,2050,2050,0
20241111,122000,133451755,2050,2050,2050,2050,0
20241111,121900,133451755,2050,2050,2050,2050,100
20241111,121800,133246755,2050,2050,2050,2050,0
20241111,121700,133246755,2050,2050,2050,2050,1
20241111,121600,133244705,2050,2050,2050,2050,0
20241111,121500,133244705,2050,2050,2050,2050,51
20241111,121400,133140155,2035,2035,2035,2035,1
20241111,121300,133138120,2050,2050,2050,2050,1
20241111,121200,133136070,2035,2035,2035,2035,57
20241111,121100,133020075,2050,2050,2050,2050,0
20241111,121000,133020075,2050,2050,2050,2050,0
20241111,120900,133020075,2050,2050,2050,2050,0
20241111,120800,133020075,2050,2050,2050,2050,0
20241111,120700,133020075,2050,2055,2055,2040,3590
20241111,120600,125689960,2055,2065,2065,2055,1500
20241111,120500,122596980,2065,2065,2065,2065,120
20241111,120400,122349180,2065,2065,2065,2065,0
20241111,120300,122349180,2065,2065,2065,2065,12
20241111,120200,122324400,2075,2075,2075,2075,0
20241111,120100,122324400,2075,2075,2075,2075,0
20241111,120000,122324400,2075,2075,2075,2075,1
20241111,115900,122322325,2065,2065,2065,2065,10
20241111,115800,122301675,2070,2070,2070,2070,0
20241111,115700,122301675,2070,2075,2075,2070,468
20241111,115600,121331580,2075,2075,2075,2075,694
20241111,115500,119891530,2075,2075,2075,2075,50
20241111,115400,119787780,2080,2080,2080,2080,0
20241111,115300,119787780,2080,2080,2080,2080,71
20241111,115200,119640100,2080,2080,2080,2080,0
20241111,115100,119640100,2080,2080,2080,2080,0
20241111,115000,119640100,2080,2080,2080,2080,12
20241111,114900,119615140,2085,2085,2085,2085,0
20241111,114800,119615140,2085,2085,2085,2085,0
20241111,114700,119615140,2085,2085,2085,2085,4
20241111,114600,119606800,2085,2085,2085,2085,0
20241111,114500,119606800,2085,2085,2085,2080,395
20241111,114400,118783320,2085,2085,2085,2085,0
20241111,114300,118783320,2085,2085,2085,2085,0
20241111,114200,118783320,2085,2085,2085,2085,10
20241111,114100,118762470,2095,2095,2095,2095,0
20241111,114000,118762470,2095,2095,2095,2095,0
20241111,113900,118762470,2095,2095,2095,2095,0
20241111,113800,118762470,2095,2095,2095,2095,0
20241111,113700,118762470,2095,2095,2095,2095,0
20241111,113600,118762470,2095,2095,2095,2095,1
20241111,113500,118760375,2090,2090,2090,2090,0
20241111,113400,118760375,2090,2090,2090,2090,1
20241111,113300,118758285,2070,2075,2075,2070,98
20241111,113200,118555340,2105,2105,2105,2105,0
20241111,113100,118555340,2105,2105,2105,2105,1
20241111,113000,118553235,2100,2090,2100,2090,500
20241111,112900,117505370,2095,2095,2095,2095,0
20241111,112800,117505370,2095,2090,2095,2090,2
20241111,112700,117501185,2080,2080,2080,2080,58
20241111,112600,117380545,2080,2080,2080,2080,0
20241111,112500,117380545,2080,2080,2080,2080,92
20241111,112400,117189185,2080,2080,2080,2080,0
20241111,112300,117189185,2080,2080,2080,2080,0
20241111,112200,117189185,2080,2080,2080,2080,700
20241111,112100,115733185,2080,2080,2080,2080,56
20241111,112000,115616705,2075,2080,2080,2075,10
20241111,111900,115595950,2075,2075,2075,2075,491
20241111,111800,114577125,2075,2065,2075,2065,22
20241111,111700,114531595,2075,2075,2075,2075,0
20241111,111600,114531595,2075,2070,2075,2070,91
20241111,111500,114343220,2065,2065,2065,2065,5232
20241111,111400,103539140,2065,2065,2065,2060,84
20241111,111300,103366015,2060,2060,2060,2060,0
20241111,111200,103366015,2060,2060,2060,2055,2034
20241111,111100,99175985,2060,2060,2060,2060,0
20241111,111000,99175985,2060,2060,2060,2060,0
20241111,110900,99175985,2060,2060,2060,2060,0
20241111,110800,99175985,2060,2060,2060,2055,179
20241111,110700,98807250,2060,2060,2060,2060,0
20241111,110600,98807250,2060,2060,2060,2060,0
20241111,110500,98807250,2060,2060,2060,2060,111
20241111,110400,98578590,2060,2060,2060,2060,5
20241111,110300,98568290,2065,2065,2065,2065,0
20241111,110200,98568290,2065,2065,2065,2065,0
20241111,110100,98568290,2065,2065,2065,2065,145
20241111,110000,98268865,2070,2075,2075,2070,362
20241111,105900,97519215,2085,2085,2085,2085,0
20241111,105800,97519215,2085,2085,2085,2085,0
20241111,105700,97519215,2085,2085,2085,2085,0
20241111,105600,97519215,2085,2085,2085,2085,0
20241111,105500,97519215,2085,2085,2085,2085,0
20241111,105400,97519215,2085,2085,2085,2085,0
20241111,105300,97519215,2085,2085,2085,2085,0
20241111,105200,97519215,2085,2085,2085,2085,30
20241111,105100,97456665,2085,2085,2085,2085,20
20241111,105000,97414965,2085,2070,2085,2070,113
20241111,104900,97181040,2070,2070,2070,2070,95
20241111,104800,96984390,2075,2070,2075,2070,816
20241111,104700,95291690,2075,2075,2075,2075,1
20241111,104600,95289615,2075,2075,2080,2065,2165
20241111,104500,90799360,2075,2065,2080,2055,4972
20241111,104400,80536285,1995,1995,1995,1995,0
20241111,104300,80536285,1995,1995,1995,1995,0
20241111,104200,80536285,1995,2095,2095,1995,6201
20241111,104100,67875100,2095,2095,2095,2095,0
20241111,104000,67875100,2095,2095,2095,2095,923
20241111,103900,65941415,2100,2100,2100,2100,0
20241111,103800,65941415,2100,2100,2100,2100,100
20241111,103700,65731415,2100,2100,2100,2100,0
20241111,103600,65731415,2100,2100,2100,2100,0
20241111,103500,65731415,2100,2100,2100,2100,29
20241111,103400,65670515,2100,2100,2100,2100,61
20241111,103300,65542415,2100,2100,2100,2100,70
20241111,103200,65395415,2100,2100,2100,2095,2148
20241111,103100,60893545,2115,2115,2115,2115,0
20241111,103000,60893545,2115,2115,2115,2115,100
20241111,102900,60682045,2115,2115,2115,2115,0
20241111,102800,60682045,2115,2115,2115,2115,0
20241111,102700,60682045,2115,2115,2115,2115,1
20241111,102600,60679930,2100,2100,2100,2100,0
20241111,102500,60679930,2100,2125,2125,2100,5938
20241111,102400,48200755,2135,2135,2135,2135,0
20241111,102300,48200755,2135,2135,2135,2135,300
20241111,102200,47560255,2135,2135,2135,2135,0
20241111,102100,47560255,2135,2135,2135,2135,0
20241111,102000,47560255,2135,2135,2135,2135,1
20241111,101900,47558120,2135,2135,2135,2135,0
20241111,101800,47558120,2135,2135,2135,2135,1
20241111,101700,47555985,2115,2115,2115,2115,0
20241111,101600,47555985,2115,2120,2120,2115,500
20241111,101500,46497530,2135,2135,2135,2135,1
20241111,101400,46495395,2120,2120,2140,2120,119
20241111,101300,46241095,2140,2140,2140,2140,0
20241111,101200,46241095,2140,2140,2140,2140,1
20241111,101100,46238955,2130,2125,2130,2125,201
20241111,101000,45811825,2125,2125,2125,2120,501
20241111,100900,44747205,2125,2125,2125,2125,2
20241111,100800,44742955,2125,2125,2125,2125,2
20241111,100700,44738705,2125,2125,2125,2125,2
20241111,100600,44734455,2115,2115,2115,2115,295
20241111,100500,44110530,2125,2125,2125,2125,0
20241111,100400,44110530,2125,2125,2125,2125,0
20241111,100300,44110530,2125,2125,2125,2125,1
20241111,100200,44108405,2115,2120,2120,2115,547
20241111,100100,42949015,2125,2125,2125,2125,0
20241111,100000,42949015,2125,2125,2125,2125,0
20241111,095900,42949015,2125,2125,2125,2125,5
20241111,095800,42938390,2125,2130,2130,2125,500
20241111,095700,41875845,2130,2135,2135,2130,97
20241111,095600,41669205,2135,2135,2135,2135,0
20241111,095500,41669205,2135,2135,2135,2135,0
20241111,095400,41669205,2135,2135,2135,2135,12
20241111,095300,41643585,2140,2140,2140,2140,2
20241111,095200,41639305,2135,2140,2140,2130,96
20241111,095100,41434220,2140,2140,2140,2140,0
20241111,095000,41434220,2140,2140,2140,2140,3
20241111,094900,41427800,2140,2140,2140,2140,11
20241111,094800,41404260,2140,2140,2140,2140,1
20241111,094700,41402120,2140,2140,2140,2140,0
20241111,094600,41402120,2140,2140,2140,2140,0
20241111,094500,41402120,2140,2140,2140,2140,0
20241111,094400,41402120,2140,2140,2140,2140,0
20241111,094300,41402120,2140,2140,2140,2140,1
20241111,094200,41399980,2125,2125,2125,2125,12
20241111,094100,41374480,2140,2140,2140,2140,0
20241111,094000,41374480,2140,2135,2140,2130,322
20241111,093900,40688590,2145,2145,2145,2145,0
20241111,093800,40688590,2145,2145,2145,2145,0
20241111,093700,40688590,2145,2145,2145,2145,0
20241111,093600,40688590,2145,2145,2145,2145,0
20241111,093500,40688590,2145,2145,2145,2145,0
20241111,093400,40688590,2145,2145,2145,2145,0
20241111,093300,40688590,2145,2145,2145,2145,0
20241111,093200,40688590,2145,2145,2145,2130,306
20241111,093100,40036720,2145,2140,2145,2130,178
20241111,093000,39657410,2145,2130,2145,2130,109
20241111,092900,39424245,2130,2140,2140,2130,528
20241111,092800,38297380,2140,2140,2140,2140,31
20241111,092700,38231040,2150,2150,2150,2150,0
20241111,092600,38231040,2150,2150,2150,2150,355
20241111,092500,37467790,2150,2150,2150,2150,0
20241111,092400,37467790,2150,2135,2150,2135,22
20241111,092300,37420805,2150,2150,2150,2150,0
20241111,092200,37420805,2150,2145,2150,2130,365
20241111,092100,36641965,2150,2150,2150,2150,98
20241111,092000,36431265,2155,2150,2155,2150,16
20241111,091900,36396790,2155,2155,2155,2155,50
20241111,091800,36289040,2160,2135,2160,2135,1989
20241111,091700,32042500,2135,2130,2135,2130,410
20241111,091600,31168985,2130,2120,2130,2115,491
20241111,091500,30130215,2135,2135,2135,2135,0
20241111,091400,30130215,2135,2130,2135,2130,7
20241111,091300,30115300,2120,2120,2120,2120,31
20241111,091200,30049580,2120,2125,2135,2120,584
20241111,091100,28811390,2125,2155,2160,2125,1320
20241111,091000,26006300,2140,2155,2155,2140,1674
20241111,090900,22414640,2155,2160,2160,2140,5892
20241111,090800,9774960,2165,2165,2165,2165,1
20241111,090700,9772795,2165,2155,2165,2150,121
20241111,090600,9512030,2155,2155,2155,2155,880
20241111,090500,7615630,2165,2155,2165,2155,423
20241111,090400,6700065,2165,2145,2165,2140,1365
20241111,090300,3774270,2175,2175,2175,2175,81
20241111,090200,3598095,2180,2160,2210,2160,457
20241111,090100,2602765,2170,2155,2170,2155,4
20241111,090000,2594115,2150,2140,2150,2140,1212