stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,194900,227181450,8600,8600,8600,8600,1820
20241111,194800,227181450,8600,8600,8600,8600,0
20241111,194700,227181450,8600,8600,8600,8600,0
20241111,194600,227181450,8600,8600,8600,8600,0
20241111,194500,227181450,8600,8600,8600,8600,0
20241111,194400,227181450,8600,8600,8600,8600,0
20241111,194300,227181450,8600,8600,8600,8600,0
20241111,194200,227181450,8600,8600,8600,8600,0
20241111,194100,227181450,8600,8600,8600,8600,0
20241111,194000,227181450,8600,8600,8600,8600,0
20241111,193900,227181450,8600,8600,8600,8600,0
20241111,193800,227181450,8600,8600,8600,8600,0
20241111,193700,227181450,8600,8600,8600,8600,0
20241111,193600,227181450,8600,8600,8600,8600,0
20241111,193500,227181450,8600,8600,8600,8600,0
20241111,193400,227181450,8600,8600,8600,8600,0
20241111,193300,227181450,8600,8600,8600,8600,0
20241111,193200,227181450,8600,8600,8600,8600,0
20241111,193100,227181450,8600,8600,8600,8600,0
20241111,193000,227181450,8600,8600,8600,8600,0
20241111,192900,227181450,8600,8600,8600,8600,0
20241111,192800,227181450,8600,8600,8600,8600,0
20241111,192700,227181450,8600,8600,8600,8600,0
20241111,192600,227181450,8600,8600,8600,8600,0
20241111,192500,227181450,8600,8600,8600,8600,0
20241111,192400,227181450,8600,8600,8600,8600,0
20241111,192300,227181450,8600,8600,8600,8600,0
20241111,192200,227181450,8600,8600,8600,8600,0
20241111,192100,227181450,8600,8600,8600,8600,0
20241111,192000,227181450,8600,8600,8600,8600,0
20241111,191900,227181450,8600,8600,8600,8600,1820
20241111,191800,227181450,8600,8600,8600,8600,0
20241111,191700,227181450,8600,8600,8600,8600,0
20241111,191600,227181450,8600,8600,8600,8600,0
20241111,191500,227181450,8600,8600,8600,8600,0
20241111,191400,227181450,8600,8600,8600,8600,0
20241111,191300,227181450,8600,8600,8600,8600,0
20241111,191200,227181450,8600,8600,8600,8600,0
20241111,191100,227181450,8600,8600,8600,8600,0
20241111,191000,227181450,8600,8600,8600,8600,0
20241111,190900,227181450,8600,8600,8600,8600,0
20241111,190800,227181450,8600,8600,8600,8600,0
20241111,190700,227181450,8600,8600,8600,8600,0
20241111,190600,227181450,8600,8600,8600,8600,0
20241111,190500,227181450,8600,8600,8600,8600,0
20241111,190400,227181450,8600,8600,8600,8600,0
20241111,190300,227181450,8600,8600,8600,8600,0
20241111,190200,227181450,8600,8600,8600,8600,0
20241111,190100,227181450,8600,8600,8600,8600,0
20241111,190000,227181450,8600,8600,8600,8600,0
20241111,185900,227181450,8600,8600,8600,8600,0
20241111,185800,227181450,8600,8600,8600,8600,0
20241111,185700,227181450,8600,8600,8600,8600,0
20241111,185600,227181450,8600,8600,8600,8600,0
20241111,185500,227181450,8600,8600,8600,8600,0
20241111,185400,227181450,8600,8600,8600,8600,0
20241111,185300,227181450,8600,8600,8600,8600,0
20241111,185200,227181450,8600,8600,8600,8600,0
20241111,185100,227181450,8600,8600,8600,8600,0
20241111,185000,227181450,8600,8600,8600,8600,0
20241111,184900,227181450,8600,8600,8600,8600,1820
20241111,184800,227181450,8600,8600,8600,8600,0
20241111,184700,227181450,8600,8600,8600,8600,0
20241111,184600,227181450,8600,8600,8600,8600,0
20241111,184500,227181450,8600,8600,8600,8600,0
20241111,184400,227181450,8600,8600,8600,8600,0
20241111,184300,227181450,8600,8600,8600,8600,0
20241111,184200,227181450,8600,8600,8600,8600,0
20241111,184100,227181450,8600,8600,8600,8600,0
20241111,184000,227181450,8600,8600,8600,8600,0
20241111,183900,227181450,8600,8600,8600,8600,0
20241111,183800,227181450,8600,8600,8600,8600,0
20241111,183700,227181450,8600,8600,8600,8600,0
20241111,183600,227181450,8600,8600,8600,8600,0
20241111,183500,227181450,8600,8600,8600,8600,0
20241111,183400,227181450,8600,8600,8600,8600,0
20241111,183300,227181450,8600,8600,8600,8600,0
20241111,183200,227181450,8600,8600,8600,8600,0
20241111,183100,227181450,8600,8600,8600,8600,0
20241111,183000,227181450,8600,8600,8600,8600,0
20241111,182900,227181450,8600,8600,8600,8600,0
20241111,182800,227181450,8600,8600,8600,8600,0
20241111,182700,227181450,8600,8600,8600,8600,0
20241111,182600,227181450,8600,8600,8600,8600,0
20241111,182500,227181450,8600,8600,8600,8600,0
20241111,182400,227181450,8600,8600,8600,8600,0
20241111,182300,227181450,8600,8600,8600,8600,0
20241111,182200,227181450,8600,8600,8600,8600,0
20241111,182100,227181450,8600,8600,8600,8600,0
20241111,182000,227181450,8600,8600,8600,8600,0
20241111,181900,227181450,8600,8600,8600,8600,1820
20241111,181800,227181450,8600,8600,8600,8600,0
20241111,181700,227181450,8600,8600,8600,8600,0
20241111,181600,227181450,8600,8600,8600,8600,0
20241111,181500,227181450,8600,8600,8600,8600,0
20241111,181400,227181450,8600,8600,8600,8600,0
20241111,181300,227181450,8600,8600,8600,8600,0
20241111,181200,227181450,8600,8600,8600,8600,0
20241111,181100,227181450,8600,8600,8600,8600,0
20241111,181000,227181450,8600,8600,8600,8600,0
20241111,180900,227181450,8600,8600,8600,8600,0
20241111,180800,227181450,8600,8600,8600,8600,0
20241111,180700,227181450,8600,8600,8600,8600,0
20241111,180600,227181450,8600,8600,8600,8600,0
20241111,180500,227181450,8600,8600,8600,8600,0
20241111,180400,227181450,8600,8600,8600,8600,0
20241111,180300,227181450,8600,8600,8600,8600,0
20241111,180200,227181450,8600,8600,8600,8600,0
20241111,180100,227181450,8600,8600,8600,8600,0
20241111,180000,227181450,8600,8600,8600,8600,0
20241111,175900,227181450,8600,8600,8600,8600,0
20241111,175800,227181450,8600,8600,8600,8600,0
20241111,175700,227181450,8600,8600,8600,8600,0
20241111,175600,227181450,8600,8600,8600,8600,0
20241111,175500,227181450,8600,8600,8600,8600,0
20241111,175400,227181450,8600,8600,8600,8600,0
20241111,175300,227181450,8600,8600,8600,8600,0
20241111,175200,227181450,8600,8600,8600,8600,0
20241111,175100,227181450,8600,8600,8600,8600,0
20241111,175000,227181450,8600,8600,8600,8600,0
20241111,174900,227181450,8600,8600,8600,8600,1820
20241111,174800,227181450,8600,8600,8600,8600,0
20241111,174700,227181450,8600,8600,8600,8600,0
20241111,174600,227181450,8600,8600,8600,8600,0
20241111,174500,227181450,8600,8600,8600,8600,0
20241111,174400,227181450,8600,8600,8600,8600,0
20241111,174300,227181450,8600,8600,8600,8600,0
20241111,174200,227181450,8600,8600,8600,8600,0
20241111,174100,227181450,8600,8600,8600,8600,0
20241111,174000,227181450,8600,8600,8600,8600,0
20241111,173900,227181450,8600,8600,8600,8600,0
20241111,173800,227181450,8600,8600,8600,8600,0
20241111,173700,227181450,8600,8600,8600,8600,0
20241111,173600,227181450,8600,8600,8600,8600,0
20241111,173500,227181450,8600,8600,8600,8600,0
20241111,173400,227181450,8600,8600,8600,8600,0
20241111,173300,227181450,8600,8600,8600,8600,0
20241111,173200,227181450,8600,8600,8600,8600,0
20241111,173100,227181450,8600,8600,8600,8600,0
20241111,173000,227181450,8600,8600,8600,8600,0
20241111,172900,227181450,8600,8600,8600,8600,0
20241111,172800,227181450,8600,8600,8600,8600,0
20241111,172700,227181450,8600,8600,8600,8600,0
20241111,172600,227181450,8600,8600,8600,8600,0
20241111,172500,227181450,8600,8600,8600,8600,0
20241111,172400,227181450,8600,8600,8600,8600,0
20241111,172300,227181450,8600,8600,8600,8600,0
20241111,172200,227181450,8600,8600,8600,8600,0
20241111,172100,227181450,8600,8600,8600,8600,0
20241111,172000,227181450,8600,8600,8600,8600,0
20241111,171900,227181450,8600,8600,8600,8600,1820
20241111,171800,227181450,8600,8600,8600,8600,0
20241111,171700,227181450,8600,8600,8600,8600,0
20241111,171600,227181450,8600,8600,8600,8600,0
20241111,171500,227181450,8600,8600,8600,8600,0
20241111,171400,227181450,8600,8600,8600,8600,0
20241111,171300,227181450,8600,8600,8600,8600,0
20241111,171200,227181450,8600,8600,8600,8600,0
20241111,171100,227181450,8600,8600,8600,8600,0
20241111,171000,227181450,8600,8600,8600,8600,0
20241111,170900,227181450,8600,8600,8600,8600,0
20241111,170800,227181450,8600,8600,8600,8600,0
20241111,170700,227181450,8600,8600,8600,8600,0
20241111,170600,227181450,8600,8600,8600,8600,0
20241111,170500,227181450,8600,8600,8600,8600,0
20241111,170400,227181450,8600,8600,8600,8600,0
20241111,170300,227181450,8600,8600,8600,8600,0
20241111,170200,227181450,8600,8600,8600,8600,0
20241111,170100,227181450,8600,8600,8600,8600,0
20241111,170000,227181450,8600,8600,8600,8600,0
20241111,165900,227181450,8600,8600,8600,8600,0
20241111,165800,227181450,8600,8600,8600,8600,0
20241111,165700,227181450,8600,8600,8600,8600,0
20241111,165600,227181450,8600,8600,8600,8600,0
20241111,165500,227181450,8600,8600,8600,8600,0
20241111,165400,227181450,8600,8600,8600,8600,0
20241111,165300,227181450,8600,8600,8600,8600,0
20241111,165200,227181450,8600,8600,8600,8600,0
20241111,165100,227181450,8600,8600,8600,8600,0
20241111,165000,227181450,8600,8600,8600,8600,0
20241111,164900,227181450,8600,8600,8600,8600,1820
20241111,164800,227181450,8600,8600,8600,8600,0
20241111,164700,227181450,8600,8600,8600,8600,0
20241111,164600,227181450,8600,8600,8600,8600,0
20241111,164500,227181450,8600,8600,8600,8600,0
20241111,164400,227181450,8600,8600,8600,8600,0
20241111,164300,227181450,8600,8600,8600,8600,0
20241111,164200,227181450,8600,8600,8600,8600,0
20241111,164100,227181450,8600,8600,8600,8600,0
20241111,164000,227181450,8600,8600,8600,8600,0
20241111,163900,227181450,8600,8600,8600,8600,0
20241111,163800,227181450,8600,8600,8600,8600,0
20241111,163700,227181450,8600,8600,8600,8600,0
20241111,163600,227181450,8600,8600,8600,8600,0
20241111,163500,227181450,8600,8600,8600,8600,0
20241111,163400,227181450,8600,8600,8600,8600,0
20241111,163300,227181450,8600,8600,8600,8600,0
20241111,163200,227181450,8600,8600,8600,8600,0
20241111,163100,227181450,8600,8600,8600,8600,0
20241111,163000,227181450,8600,8600,8600,8600,0
20241111,162900,227181450,8600,8600,8600,8600,0
20241111,162800,227181450,8600,8600,8600,8600,0
20241111,162700,227181450,8600,8600,8600,8600,0
20241111,162600,227181450,8600,8600,8600,8600,0
20241111,162500,227181450,8600,8600,8600,8600,0
20241111,162400,227181450,8600,8600,8600,8600,0
20241111,162300,227181450,8600,8600,8600,8600,0
20241111,162200,227181450,8600,8600,8600,8600,0
20241111,162100,227181450,8600,8600,8600,8600,0
20241111,162000,227181450,8600,8600,8600,8600,0
20241111,161900,227181450,8600,8600,8600,8600,1820
20241111,161800,227181450,8600,8600,8600,8600,0
20241111,161700,227181450,8600,8600,8600,8600,0
20241111,161600,227181450,8600,8600,8600,8600,0
20241111,161500,227181450,8600,8600,8600,8600,0
20241111,161400,227181450,8600,8600,8600,8600,0
20241111,161300,227181450,8600,8600,8600,8600,0
20241111,161200,227181450,8600,8600,8600,8600,0
20241111,161100,227181450,8600,8600,8600,8600,0
20241111,161000,227181450,8600,8600,8600,8600,0
20241111,160900,227181450,8600,8600,8600,8600,0
20241111,160800,227181450,8600,8600,8600,8600,0
20241111,160700,227181450,8600,8600,8600,8600,0
20241111,160600,227181450,8600,8600,8600,8600,0
20241111,160500,227181450,8600,8600,8600,8600,0
20241111,160400,227181450,8600,8600,8600,8600,0
20241111,160300,227181450,8600,8600,8600,8600,0
20241111,160200,227181450,8600,8600,8600,8600,0
20241111,160100,227181450,8600,8600,8600,8600,0
20241111,160000,227181450,8600,8600,8600,8600,0
20241111,155900,227181450,8600,8600,8600,8600,0
20241111,155800,227181450,8600,8600,8600,8600,0
20241111,155700,227181450,8600,8600,8600,8600,0
20241111,155600,227181450,8600,8600,8600,8600,0
20241111,155500,227181450,8600,8600,8600,8600,0
20241111,155400,227181450,8600,8600,8600,8600,0
20241111,155300,227181450,8600,8600,8600,8600,0
20241111,155200,227181450,8600,8600,8600,8600,0
20241111,155100,227181450,8600,8600,8600,8600,0
20241111,155000,227181450,8600,8600,8600,8600,0
20241111,154900,227181450,8600,8600,8600,8600,1820
20241111,154800,227181450,8600,8600,8600,8600,0
20241111,154700,227181450,8600,8600,8600,8600,0
20241111,154600,227181450,8600,8600,8600,8600,0
20241111,154500,227181450,8600,8600,8600,8600,0
20241111,154400,227181450,8600,8600,8600,8600,0
20241111,154300,227181450,8600,8600,8600,8600,0
20241111,154200,227181450,8600,8600,8600,8600,0
20241111,154100,227181450,8600,8600,8600,8600,0
20241111,154000,227181450,8600,8600,8600,8600,0
20241111,153900,227181450,8600,8600,8600,8600,0
20241111,153800,227181450,8600,8600,8600,8600,0
20241111,153700,227181450,8600,8600,8600,8600,0
20241111,153600,227181450,8600,8600,8600,8600,0
20241111,153500,227181450,8600,8600,8600,8600,0
20241111,153400,227181450,8600,8600,8600,8600,0
20241111,153300,227181450,8600,8600,8600,8600,0
20241111,153200,227181450,8600,8600,8600,8600,0
20241111,153100,227181450,8600,8600,8600,8600,0
20241111,153000,227181450,8600,8600,8600,8600,1820
20241111,152900,211529450,8670,8670,8670,8670,0
20241111,152800,211529450,8670,8670,8670,8670,0
20241111,152700,211529450,8670,8670,8670,8670,0
20241111,152600,211529450,8670,8670,8670,8670,0
20241111,152500,211529450,8670,8670,8670,8670,0
20241111,152400,211529450,8670,8670,8670,8670,0
20241111,152300,211529450,8670,8670,8670,8670,0
20241111,152200,211529450,8670,8670,8670,8670,0
20241111,152100,211529450,8670,8670,8670,8670,0
20241111,152000,211529450,8670,8670,8670,8670,0
20241111,151900,211529450,8670,8580,8680,8580,650
20241111,151800,205895400,8520,8670,8680,8510,228
20241111,151700,203937240,8540,8560,8690,8500,951
20241111,151600,195806950,8700,8500,8700,8500,600
20241111,151500,190629750,8500,8500,8500,8500,400
20241111,151400,187229750,8450,8450,8450,8450,150
20241111,151300,185962250,8430,8430,8430,8430,98
20241111,151200,185136110,8380,8380,8380,8380,0
20241111,151100,185136110,8380,8380,8380,8380,0
20241111,151000,185136110,8380,8380,8380,8380,80
20241111,150900,184465710,8380,8380,8380,8380,814
20241111,150800,177644390,8380,8380,8380,8380,68
20241111,150700,177074550,8430,8430,8430,8430,2
20241111,150600,177057690,8430,8430,8430,8430,0
20241111,150500,177057690,8430,8430,8430,8430,0
20241111,150400,177057690,8430,8420,8430,8420,100
20241111,150300,176214700,8420,8380,8420,8380,147
20241111,150200,174980840,8400,8400,8400,8400,756
20241111,150100,168630440,8400,8410,8410,8400,435
20241111,150000,164974800,8400,8400,8400,8400,524
20241111,145900,160573200,8400,8290,8400,8290,1217
20241111,145800,150401410,8240,8240,8240,8240,0
20241111,145700,150401410,8240,8240,8240,8240,0
20241111,145600,150401410,8240,8240,8240,8240,0
20241111,145500,150401410,8240,8240,8240,8240,1200
20241111,145400,140513410,8150,8150,8150,8150,0
20241111,145300,140513410,8150,8150,8150,8150,0
20241111,145200,140513410,8150,8150,8150,8150,0
20241111,145100,140513410,8150,8150,8150,8150,9
20241111,145000,140440060,8240,8240,8240,8240,0
20241111,144900,140440060,8240,8240,8240,8240,20
20241111,144800,140275260,8240,8240,8240,8240,0
20241111,144700,140275260,8240,8240,8240,8240,0
20241111,144600,140275260,8240,8240,8240,8240,0
20241111,144500,140275260,8240,8240,8240,8240,0
20241111,144400,140275260,8240,8220,8240,8220,144
20241111,144300,139091200,8200,8200,8200,8200,147
20241111,144200,137885800,8200,8200,8200,8200,0
20241111,144100,137885800,8200,8200,8200,8200,0
20241111,144000,137885800,8200,8200,8200,8200,0
20241111,143900,137885800,8200,8190,8200,8190,200
20241111,143800,136247560,8140,8140,8140,8140,0
20241111,143700,136247560,8140,8140,8140,8140,0
20241111,143600,136247560,8140,8140,8140,8130,1201
20241111,143500,126471430,8140,8140,8140,8140,35
20241111,143400,126186530,8150,8150,8150,8150,0
20241111,143300,126186530,8150,8150,8150,8150,0
20241111,143200,126186530,8150,8150,8150,8150,0
20241111,143100,126186530,8150,8150,8150,8150,0
20241111,143000,126186530,8150,8150,8150,8150,5
20241111,142900,126145780,8150,8150,8150,8150,0
20241111,142800,126145780,8150,8150,8150,8150,0
20241111,142700,126145780,8150,8150,8150,8150,11
20241111,142600,126056130,8150,8150,8150,8150,0
20241111,142500,126056130,8150,8150,8150,8150,0
20241111,142400,126056130,8150,8150,8150,8150,0
20241111,142300,126056130,8150,8150,8150,8150,0
20241111,142200,126056130,8150,8150,8150,8150,0
20241111,142100,126056130,8150,8150,8150,8150,0
20241111,142000,126056130,8150,8150,8150,8150,0
20241111,141900,126056130,8150,8200,8200,8150,1001
20241111,141800,117897930,8210,8210,8210,8210,0
20241111,141700,117897930,8210,8210,8210,8210,0
20241111,141600,117897930,8210,8210,8210,8210,0
20241111,141500,117897930,8210,8210,8210,8210,0
20241111,141400,117897930,8210,8210,8210,8210,0
20241111,141300,117897930,8210,8210,8210,8210,0
20241111,141200,117897930,8210,8210,8210,8210,0
20241111,141100,117897930,8210,8210,8210,8210,0
20241111,141000,117897930,8210,8210,8210,8210,0
20241111,140900,117897930,8210,8210,8210,8210,100
20241111,140800,117076930,8180,8180,8180,8180,21
20241111,140700,116905150,8180,8200,8200,8180,244
20241111,140600,114909050,8220,8210,8220,8210,36
20241111,140500,114613390,8210,8210,8210,8210,0
20241111,140400,114613390,8210,8210,8210,8210,0
20241111,140300,114613390,8210,8210,8210,8210,0
20241111,140200,114613390,8210,8210,8210,8210,0
20241111,140100,114613390,8210,8210,8210,8210,0
20241111,140000,114613390,8210,8210,8210,8210,0
20241111,135900,114613390,8210,8210,8210,8210,0
20241111,135800,114613390,8210,8210,8210,8210,0
20241111,135700,114613390,8210,8210,8210,8210,0
20241111,135600,114613390,8210,8210,8210,8210,0
20241111,135500,114613390,8210,8210,8210,8210,0
20241111,135400,114613390,8210,8210,8210,8210,0
20241111,135300,114613390,8210,8210,8210,8210,0
20241111,135200,114613390,8210,8210,8210,8210,0
20241111,135100,114613390,8210,8210,8210,8210,0
20241111,135000,114613390,8210,8210,8210,8210,0
20241111,134900,114613390,8210,8210,8210,8210,0
20241111,134800,114613390,8210,8210,8210,8210,0
20241111,134700,114613390,8210,8210,8210,8210,0
20241111,134600,114613390,8210,8210,8210,8210,0
20241111,134500,114613390,8210,8210,8210,8210,0
20241111,134400,114613390,8210,8210,8210,8210,0
20241111,134300,114613390,8210,8210,8210,8210,0
20241111,134200,114613390,8210,8210,8210,8210,274
20241111,134100,112363850,8210,8210,8210,8210,1
20241111,134000,112355640,8220,8220,8220,8220,0
20241111,133900,112355640,8220,8220,8220,8220,0
20241111,133800,112355640,8220,8220,8220,8220,10
20241111,133700,112273440,8220,8220,8220,8220,0
20241111,133600,112273440,8220,8220,8220,8220,0
20241111,133500,112273440,8220,8220,8220,8220,10
20241111,133400,112191240,8220,8220,8220,8220,0
20241111,133300,112191240,8220,8220,8220,8220,0
20241111,133200,112191240,8220,8220,8220,8220,10
20241111,133100,112109040,8220,8220,8220,8220,0
20241111,133000,112109040,8220,8220,8220,8220,0
20241111,132900,112109040,8220,8220,8220,8220,10
20241111,132800,112026840,8200,8200,8200,8200,0
20241111,132700,112026840,8200,8200,8200,8200,300
20241111,132600,109566840,8190,8190,8190,8190,0
20241111,132500,109566840,8190,8190,8190,8190,0
20241111,132400,109566840,8190,8190,8190,8190,0
20241111,132300,109566840,8190,8190,8190,8190,0
20241111,132200,109566840,8190,8190,8190,8190,47
20241111,132100,109181910,8180,8180,8180,8180,0
20241111,132000,109181910,8180,8180,8180,8180,0
20241111,131900,109181910,8180,8180,8180,8180,0
20241111,131800,109181910,8180,8180,8180,8180,0
20241111,131700,109181910,8180,8180,8180,8180,70
20241111,131600,108609310,8130,8130,8130,8130,98
20241111,131500,107812570,8130,8130,8130,8130,0
20241111,131400,107812570,8130,8130,8130,8130,0
20241111,131300,107812570,8130,8130,8130,8130,0
20241111,131200,107812570,8130,8130,8130,8130,0
20241111,131100,107812570,8130,8130,8130,8130,0
20241111,131000,107812570,8130,8130,8130,8130,0
20241111,130900,107812570,8130,8130,8130,8130,0
20241111,130800,107812570,8130,8130,8130,8130,0
20241111,130700,107812570,8130,8130,8130,8130,300
20241111,130600,105373570,8130,8130,8130,8130,0
20241111,130500,105373570,8130,8130,8130,8130,0
20241111,130400,105373570,8130,8130,8130,8130,0
20241111,130300,105373570,8130,8130,8130,8130,0
20241111,130200,105373570,8130,8130,8130,8130,0
20241111,130100,105373570,8130,8130,8130,8130,0
20241111,130000,105373570,8130,8130,8130,8130,0
20241111,125900,105373570,8130,8130,8130,8130,0
20241111,125800,105373570,8130,8130,8130,8130,0
20241111,125700,105373570,8130,8130,8130,8130,0
20241111,125600,105373570,8130,8150,8150,8130,500
20241111,125500,101302990,8150,8150,8150,8150,0
20241111,125400,101302990,8150,8150,8150,8150,0
20241111,125300,101302990,8150,8150,8150,8150,0
20241111,125200,101302990,8150,8150,8150,8150,0
20241111,125100,101302990,8150,8150,8150,8150,0
20241111,125000,101302990,8150,8150,8150,8150,0
20241111,124900,101302990,8150,8150,8150,8150,0
20241111,124800,101302990,8150,8170,8170,8150,1200
20241111,124700,91517890,8180,8180,8180,8180,0
20241111,124600,91517890,8180,8180,8180,8180,0
20241111,124500,91517890,8180,8180,8180,8180,0
20241111,124400,91517890,8180,8180,8180,8180,0
20241111,124300,91517890,8180,8180,8180,8180,0
20241111,124200,91517890,8180,8180,8180,8180,0
20241111,124100,91517890,8180,8180,8180,8180,0
20241111,124000,91517890,8180,8180,8180,8180,3
20241111,123900,91493350,8180,8180,8180,8180,0
20241111,123800,91493350,8180,8180,8180,8180,0
20241111,123700,91493350,8180,8180,8180,8180,0
20241111,123600,91493350,8180,8180,8180,8180,0
20241111,123500,91493350,8180,8180,8180,8180,0
20241111,123400,91493350,8180,8180,8180,8180,5
20241111,123300,91452450,8180,8180,8180,8180,25
20241111,123200,91247950,8170,8170,8170,8170,0
20241111,123100,91247950,8170,8170,8170,8170,0
20241111,123000,91247950,8170,8170,8170,8170,0
20241111,122900,91247950,8170,8170,8170,8170,0
20241111,122800,91247950,8170,8170,8170,8170,16
20241111,122700,91117230,8170,8170,8170,8170,0
20241111,122600,91117230,8170,8170,8170,8170,0
20241111,122500,91117230,8170,8170,8170,8170,12
20241111,122400,91019190,8220,8220,8220,8220,0
20241111,122300,91019190,8220,8220,8220,8220,0
20241111,122200,91019190,8220,8220,8220,8220,0
20241111,122100,91019190,8220,8220,8220,8220,0
20241111,122000,91019190,8220,8220,8220,8220,0
20241111,121900,91019190,8220,8220,8220,8220,0
20241111,121800,91019190,8220,8220,8220,8220,0
20241111,121700,91019190,8220,8220,8220,8220,0
20241111,121600,91019190,8220,8220,8220,8220,0
20241111,121500,91019190,8220,8220,8220,8220,0
20241111,121400,91019190,8220,8220,8220,8220,0
20241111,121300,91019190,8220,8220,8220,8220,0
20241111,121200,91019190,8220,8220,8220,8220,0
20241111,121100,91019190,8220,8220,8220,8220,0
20241111,121000,91019190,8220,8220,8220,8220,0
20241111,120900,91019190,8220,8220,8220,8220,0
20241111,120800,91019190,8220,8220,8220,8220,0
20241111,120700,91019190,8220,8220,8220,8220,0
20241111,120600,91019190,8220,8220,8220,8220,0
20241111,120500,91019190,8220,8220,8220,8220,0
20241111,120400,91019190,8220,8220,8220,8220,0
20241111,120300,91019190,8220,8220,8220,8220,0
20241111,120200,91019190,8220,8220,8220,8220,0
20241111,120100,91019190,8220,8220,8220,8220,0
20241111,120000,91019190,8220,8220,8220,8220,0
20241111,115900,91019190,8220,8220,8220,8220,0
20241111,115800,91019190,8220,8220,8220,8220,0
20241111,115700,91019190,8220,8220,8220,8220,20
20241111,115600,90854790,8220,8220,8220,8220,0
20241111,115500,90854790,8220,8220,8220,8220,36
20241111,115400,90558870,8220,8230,8230,8220,39
20241111,115300,90238040,8240,8240,8240,8240,0
20241111,115200,90238040,8240,8240,8240,8240,0
20241111,115100,90238040,8240,8240,8240,8240,50
20241111,115000,89826040,8240,8240,8240,8240,0
20241111,114900,89826040,8240,8240,8240,8240,0
20241111,114800,89826040,8240,8240,8240,8240,50
20241111,114700,89414040,8230,8230,8230,8230,0
20241111,114600,89414040,8230,8230,8230,8230,60
20241111,114500,88920240,8370,8270,8370,8270,200
20241111,114400,87259670,8190,8190,8190,8190,0
20241111,114300,87259670,8190,8190,8190,8190,0
20241111,114200,87259670,8190,8220,8220,8190,19
20241111,114100,87103970,8230,8230,8230,8230,0
20241111,114000,87103970,8230,8230,8230,8230,0
20241111,113900,87103970,8230,8230,8230,8230,0
20241111,113800,87103970,8230,8230,8230,8230,0
20241111,113700,87103970,8230,8230,8230,8230,0
20241111,113600,87103970,8230,8230,8230,8230,153
20241111,113500,85844780,8230,8220,8380,8220,217
20241111,113400,84051270,8220,8220,8220,8220,0
20241111,113300,84051270,8220,8220,8220,8220,0
20241111,113200,84051270,8220,8220,8220,8220,0
20241111,113100,84051270,8220,8220,8220,8220,0
20241111,113000,84051270,8220,8220,8220,8220,3
20241111,112900,84026610,8220,8220,8220,8220,0
20241111,112800,84026610,8220,8220,8220,8220,0
20241111,112700,84026610,8220,8220,8220,8220,0
20241111,112600,84026610,8220,8220,8220,8220,0
20241111,112500,84026610,8220,8220,8220,8220,0
20241111,112400,84026610,8220,8220,8220,8220,0
20241111,112300,84026610,8220,8220,8220,8220,0
20241111,112200,84026610,8220,8220,8220,8220,0
20241111,112100,84026610,8220,8220,8220,8220,0
20241111,112000,84026610,8220,8220,8220,8220,0
20241111,111900,84026610,8220,8220,8220,8220,7
20241111,111800,83969070,8240,8240,8240,8240,21
20241111,111700,83796030,8240,8240,8240,8240,0
20241111,111600,83796030,8240,8240,8240,8240,0
20241111,111500,83796030,8240,8240,8240,8240,0
20241111,111400,83796030,8240,8240,8240,8240,0
20241111,111300,83796030,8240,8240,8240,8240,0
20241111,111200,83796030,8240,8240,8240,8240,0
20241111,111100,83796030,8240,8240,8240,8240,0
20241111,111000,83796030,8240,8240,8240,8240,0
20241111,110900,83796030,8240,8240,8240,8240,0
20241111,110800,83796030,8240,8230,8240,8230,131
20241111,110700,82717190,8380,8380,8380,8380,0
20241111,110600,82717190,8380,8300,8380,8300,100
20241111,110500,81886350,8220,8220,8220,8220,0
20241111,110400,81886350,8220,8220,8220,8220,1
20241111,110300,81878130,8220,8220,8220,8220,0
20241111,110200,81878130,8220,8230,8230,8220,100
20241111,110100,81055550,8310,8310,8310,8310,0
20241111,110000,81055550,8310,8310,8310,8310,0
20241111,105900,81055550,8310,8310,8310,8310,0
20241111,105800,81055550,8310,8310,8310,8310,0
20241111,105700,81055550,8310,8310,8310,8310,0
20241111,105600,81055550,8310,8310,8310,8310,0
20241111,105500,81055550,8310,8250,8310,8250,410
20241111,105400,77665480,8250,8250,8250,8250,10
20241111,105300,77582980,8160,8160,8160,8160,0
20241111,105200,77582980,8160,8160,8160,8160,0
20241111,105100,77582980,8160,8160,8160,8160,0
20241111,105000,77582980,8160,8160,8160,8160,0
20241111,104900,77582980,8160,8160,8160,8160,0
20241111,104800,77582980,8160,8160,8160,8160,0
20241111,104700,77582980,8160,8160,8160,8160,0
20241111,104600,77582980,8160,8160,8160,8160,0
20241111,104500,77582980,8160,8160,8160,8160,0
20241111,104400,77582980,8160,8160,8160,8160,0
20241111,104300,77582980,8160,8160,8160,8160,0
20241111,104200,77582980,8160,8160,8160,8160,0
20241111,104100,77582980,8160,8160,8160,8160,4
20241111,104000,77550340,8130,8130,8130,8130,0
20241111,103900,77550340,8130,8130,8130,8130,0
20241111,103800,77550340,8130,8130,8130,8130,0
20241111,103700,77550340,8130,8130,8130,8130,0
20241111,103600,77550340,8130,8200,8200,8130,162
20241111,103500,76224960,8200,8210,8230,8200,580
20241111,103400,71462820,8220,8230,8230,8220,2726
20241111,103300,49028860,8230,8230,8230,8230,197
20241111,103200,47407550,8250,8250,8250,8250,0
20241111,103100,47407550,8250,8250,8250,8250,0
20241111,103000,47407550,8250,8250,8250,8250,0
20241111,102900,47407550,8250,8260,8260,8250,170
20241111,102800,46004050,8390,8390,8390,8390,0
20241111,102700,46004050,8390,8390,8390,8390,0
20241111,102600,46004050,8390,8390,8390,8390,0
20241111,102500,46004050,8390,8390,8390,8390,0
20241111,102400,46004050,8390,8390,8390,8390,700
20241111,102300,40131050,8390,8390,8390,8390,0
20241111,102200,40131050,8390,8390,8390,8390,0
20241111,102100,40131050,8390,8390,8390,8390,0
20241111,102000,40131050,8390,8390,8390,8390,178
20241111,101900,38637630,8390,8390,8390,8390,0
20241111,101800,38637630,8390,8390,8390,8390,0
20241111,101700,38637630,8390,8390,8390,8390,3
20241111,101600,38612460,8260,8260,8260,8260,0
20241111,101500,38612460,8260,8400,8400,8260,105
20241111,101400,37743960,8350,8350,8350,8350,0
20241111,101300,37743960,8350,8350,8350,8350,7
20241111,101200,37685510,8290,8290,8290,8290,250
20241111,101100,35613010,8250,8250,8250,8250,0
20241111,101000,35613010,8250,8250,8250,8250,0
20241111,100900,35613010,8250,8250,8250,8250,0
20241111,100800,35613010,8250,8250,8250,8250,0
20241111,100700,35613010,8250,8250,8250,8250,0
20241111,100600,35613010,8250,8250,8250,8250,1
20241111,100500,35604760,8290,8290,8290,8290,0
20241111,100400,35604760,8290,8290,8290,8290,5
20241111,100300,35563310,8290,8290,8290,8290,2
20241111,100200,35546730,8220,8220,8220,8220,0
20241111,100100,35546730,8220,8220,8220,8220,0
20241111,100000,35546730,8220,8220,8220,8220,0
20241111,095900,35546730,8220,8220,8220,8220,0
20241111,095800,35546730,8220,8260,8260,8220,708
20241111,095700,29710610,8290,8290,8290,8290,0
20241111,095600,29710610,8290,8290,8290,8290,0
20241111,095500,29710610,8290,8290,8290,8290,0
20241111,095400,29710610,8290,8290,8290,8290,0
20241111,095300,29710610,8290,8290,8290,8290,0
20241111,095200,29710610,8290,8290,8290,8290,0
20241111,095100,29710610,8290,8290,8290,8290,0
20241111,095000,29710610,8290,8290,8290,8290,0
20241111,094900,29710610,8290,8290,8290,8290,100
20241111,094800,28881610,8290,8270,8290,8270,178
20241111,094700,27409220,8270,8270,8270,8270,57
20241111,094600,26937830,8270,8270,8270,8270,0
20241111,094500,26937830,8270,8270,8270,8270,15
20241111,094400,26813780,8270,8290,8290,8270,473
20241111,094300,22897260,8290,8290,8290,8290,0
20241111,094200,22897260,8290,8300,8300,8290,394
20241111,094100,19628060,8310,8310,8310,8310,32
20241111,094000,19362140,8330,8330,8330,8330,0
20241111,093900,19362140,8330,8330,8330,8330,0
20241111,093800,19362140,8330,8330,8330,8330,0
20241111,093700,19362140,8330,8330,8330,8330,60
20241111,093600,18862340,8430,8350,8430,8350,108
20241111,093500,17960380,8350,8350,8350,8350,40
20241111,093400,17626380,8300,8300,8300,8300,164
20241111,093300,16265180,8300,8300,8300,8300,0
20241111,093200,16265180,8300,8300,8300,8300,17
20241111,093100,16124080,8300,8300,8300,8300,100
20241111,093000,15294080,8300,8300,8300,8300,373
20241111,092900,12198180,8300,8300,8300,8300,0
20241111,092800,12198180,8300,8300,8300,8300,257
20241111,092700,10065080,8340,8340,8340,8340,0
20241111,092600,10065080,8340,8340,8340,8340,0
20241111,092500,10065080,8340,8340,8340,8340,240
20241111,092400,8063480,8340,8340,8340,8340,6
20241111,092300,8013440,8320,8320,8320,8320,0
20241111,092200,8013440,8320,8320,8320,8320,400
20241111,092100,4685440,8320,8320,8320,8320,0
20241111,092000,4685440,8320,8320,8320,8320,0
20241111,091900,4685440,8320,8320,8320,8320,0
20241111,091800,4685440,8320,8320,8320,8320,0
20241111,091700,4685440,8320,8310,8320,8310,50
20241111,091600,4269520,8300,8300,8300,8300,0
20241111,091500,4269520,8300,8300,8300,8300,1
20241111,091400,4261220,8300,8300,8300,8300,4
20241111,091300,4228020,8290,8290,8290,8290,4
20241111,091200,4194860,8290,8320,8320,8290,39
20241111,091100,3871280,8350,8350,8350,8350,5
20241111,091000,3829530,8330,8330,8330,8330,289
20241111,090900,1422160,8340,8430,8430,8340,76
20241111,090800,783070,8430,8430,8430,8430,0
20241111,090700,783070,8430,8430,8430,8430,0
20241111,090600,783070,8430,8430,8430,8430,72
20241111,090500,176110,8420,8420,8420,8420,0
20241111,090400,176110,8420,8420,8420,8420,0
20241111,090300,176110,8420,8420,8420,8420,0
20241111,090200,176110,8420,8420,8420,8420,0
20241111,090100,176110,8420,8430,8430,8420,9
20241111,090000,100320,8360,8360,8360,8360,12