stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,201500,451087290,3770,3770,3770,3770,5606
20241111,201400,451087290,3770,3770,3770,3770,0
20241111,201300,451087290,3770,3770,3770,3770,0
20241111,201200,451087290,3770,3770,3770,3770,0
20241111,201100,451087290,3770,3770,3770,3770,0
20241111,201000,451087290,3770,3770,3770,3770,0
20241111,200900,451087290,3770,3770,3770,3770,0
20241111,200800,451087290,3770,3770,3770,3770,0
20241111,200700,451087290,3770,3770,3770,3770,0
20241111,200600,451087290,3770,3770,3770,3770,0
20241111,200500,451087290,3770,3770,3770,3770,0
20241111,200400,451087290,3770,3770,3770,3770,0
20241111,200300,451087290,3770,3770,3770,3770,0
20241111,200200,451087290,3770,3770,3770,3770,0
20241111,200100,451087290,3770,3770,3770,3770,0
20241111,200000,451087290,3770,3770,3770,3770,0
20241111,195900,451087290,3770,3770,3770,3770,0
20241111,195800,451087290,3770,3770,3770,3770,0
20241111,195700,451087290,3770,3770,3770,3770,0
20241111,195600,451087290,3770,3770,3770,3770,0
20241111,195500,451087290,3770,3770,3770,3770,0
20241111,195400,451087290,3770,3770,3770,3770,0
20241111,195300,451087290,3770,3770,3770,3770,0
20241111,195200,451087290,3770,3770,3770,3770,0
20241111,195100,451087290,3770,3770,3770,3770,0
20241111,195000,451087290,3770,3770,3770,3770,0
20241111,194900,451087290,3770,3770,3770,3770,0
20241111,194800,451087290,3770,3770,3770,3770,0
20241111,194700,451087290,3770,3770,3770,3770,0
20241111,194600,451087290,3770,3770,3770,3770,0
20241111,194500,451087290,3770,3770,3770,3770,5606
20241111,194400,451087290,3770,3770,3770,3770,0
20241111,194300,451087290,3770,3770,3770,3770,0
20241111,194200,451087290,3770,3770,3770,3770,0
20241111,194100,451087290,3770,3770,3770,3770,0
20241111,194000,451087290,3770,3770,3770,3770,0
20241111,193900,451087290,3770,3770,3770,3770,0
20241111,193800,451087290,3770,3770,3770,3770,0
20241111,193700,451087290,3770,3770,3770,3770,0
20241111,193600,451087290,3770,3770,3770,3770,0
20241111,193500,451087290,3770,3770,3770,3770,0
20241111,193400,451087290,3770,3770,3770,3770,0
20241111,193300,451087290,3770,3770,3770,3770,0
20241111,193200,451087290,3770,3770,3770,3770,0
20241111,193100,451087290,3770,3770,3770,3770,0
20241111,193000,451087290,3770,3770,3770,3770,0
20241111,192900,451087290,3770,3770,3770,3770,0
20241111,192800,451087290,3770,3770,3770,3770,0
20241111,192700,451087290,3770,3770,3770,3770,0
20241111,192600,451087290,3770,3770,3770,3770,0
20241111,192500,451087290,3770,3770,3770,3770,0
20241111,192400,451087290,3770,3770,3770,3770,0
20241111,192300,451087290,3770,3770,3770,3770,0
20241111,192200,451087290,3770,3770,3770,3770,0
20241111,192100,451087290,3770,3770,3770,3770,0
20241111,192000,451087290,3770,3770,3770,3770,0
20241111,191900,451087290,3770,3770,3770,3770,0
20241111,191800,451087290,3770,3770,3770,3770,0
20241111,191700,451087290,3770,3770,3770,3770,0
20241111,191600,451087290,3770,3770,3770,3770,0
20241111,191500,451087290,3770,3770,3770,3770,5606
20241111,191400,451087290,3770,3770,3770,3770,0
20241111,191300,451087290,3770,3770,3770,3770,0
20241111,191200,451087290,3770,3770,3770,3770,0
20241111,191100,451087290,3770,3770,3770,3770,0
20241111,191000,451087290,3770,3770,3770,3770,0
20241111,190900,451087290,3770,3770,3770,3770,0
20241111,190800,451087290,3770,3770,3770,3770,0
20241111,190700,451087290,3770,3770,3770,3770,0
20241111,190600,451087290,3770,3770,3770,3770,0
20241111,190500,451087290,3770,3770,3770,3770,0
20241111,190400,451087290,3770,3770,3770,3770,0
20241111,190300,451087290,3770,3770,3770,3770,0
20241111,190200,451087290,3770,3770,3770,3770,0
20241111,190100,451087290,3770,3770,3770,3770,0
20241111,190000,451087290,3770,3770,3770,3770,0
20241111,185900,451087290,3770,3770,3770,3770,0
20241111,185800,451087290,3770,3770,3770,3770,0
20241111,185700,451087290,3770,3770,3770,3770,0
20241111,185600,451087290,3770,3770,3770,3770,0
20241111,185500,451087290,3770,3770,3770,3770,0
20241111,185400,451087290,3770,3770,3770,3770,0
20241111,185300,451087290,3770,3770,3770,3770,0
20241111,185200,451087290,3770,3770,3770,3770,0
20241111,185100,451087290,3770,3770,3770,3770,0
20241111,185000,451087290,3770,3770,3770,3770,0
20241111,184900,451087290,3770,3770,3770,3770,0
20241111,184800,451087290,3770,3770,3770,3770,0
20241111,184700,451087290,3770,3770,3770,3770,0
20241111,184600,451087290,3770,3770,3770,3770,0
20241111,184500,451087290,3770,3770,3770,3770,5606
20241111,184400,451087290,3770,3770,3770,3770,0
20241111,184300,451087290,3770,3770,3770,3770,0
20241111,184200,451087290,3770,3770,3770,3770,0
20241111,184100,451087290,3770,3770,3770,3770,0
20241111,184000,451087290,3770,3770,3770,3770,0
20241111,183900,451087290,3770,3770,3770,3770,0
20241111,183800,451087290,3770,3770,3770,3770,0
20241111,183700,451087290,3770,3770,3770,3770,0
20241111,183600,451087290,3770,3770,3770,3770,0
20241111,183500,451087290,3770,3770,3770,3770,0
20241111,183400,451087290,3770,3770,3770,3770,0
20241111,183300,451087290,3770,3770,3770,3770,0
20241111,183200,451087290,3770,3770,3770,3770,0
20241111,183100,451087290,3770,3770,3770,3770,0
20241111,183000,451087290,3770,3770,3770,3770,0
20241111,182900,451087290,3770,3770,3770,3770,0
20241111,182800,451087290,3770,3770,3770,3770,0
20241111,182700,451087290,3770,3770,3770,3770,0
20241111,182600,451087290,3770,3770,3770,3770,0
20241111,182500,451087290,3770,3770,3770,3770,0
20241111,182400,451087290,3770,3770,3770,3770,0
20241111,182300,451087290,3770,3770,3770,3770,0
20241111,182200,451087290,3770,3770,3770,3770,0
20241111,182100,451087290,3770,3770,3770,3770,0
20241111,182000,451087290,3770,3770,3770,3770,0
20241111,181900,451087290,3770,3770,3770,3770,0
20241111,181800,451087290,3770,3770,3770,3770,0
20241111,181700,451087290,3770,3770,3770,3770,0
20241111,181600,451087290,3770,3770,3770,3770,0
20241111,181500,451087290,3770,3770,3770,3770,5606
20241111,181400,451087290,3770,3770,3770,3770,0
20241111,181300,451087290,3770,3770,3770,3770,0
20241111,181200,451087290,3770,3770,3770,3770,0
20241111,181100,451087290,3770,3770,3770,3770,0
20241111,181000,451087290,3770,3770,3770,3770,0
20241111,180900,451087290,3770,3770,3770,3770,0
20241111,180800,451087290,3770,3770,3770,3770,0
20241111,180700,451087290,3770,3770,3770,3770,0
20241111,180600,451087290,3770,3770,3770,3770,0
20241111,180500,451087290,3770,3770,3770,3770,0
20241111,180400,451087290,3770,3770,3770,3770,0
20241111,180300,451087290,3770,3770,3770,3770,0
20241111,180200,451087290,3770,3770,3770,3770,0
20241111,180100,451087290,3770,3770,3770,3770,0
20241111,180000,451087290,3770,3770,3770,3770,0
20241111,175900,451087290,3770,3770,3770,3770,0
20241111,175800,451087290,3770,3770,3770,3770,0
20241111,175700,451087290,3770,3770,3770,3770,0
20241111,175600,451087290,3770,3770,3770,3770,0
20241111,175500,451087290,3770,3770,3770,3770,0
20241111,175400,451087290,3770,3770,3770,3770,0
20241111,175300,451087290,3770,3770,3770,3770,0
20241111,175200,451087290,3770,3770,3770,3770,0
20241111,175100,451087290,3770,3770,3770,3770,0
20241111,175000,451087290,3770,3770,3770,3770,0
20241111,174900,451087290,3770,3770,3770,3770,0
20241111,174800,451087290,3770,3770,3770,3770,0
20241111,174700,451087290,3770,3770,3770,3770,0
20241111,174600,451087290,3770,3770,3770,3770,0
20241111,174500,451087290,3770,3770,3770,3770,5606
20241111,174400,451087290,3770,3770,3770,3770,0
20241111,174300,451087290,3770,3770,3770,3770,0
20241111,174200,451087290,3770,3770,3770,3770,0
20241111,174100,451087290,3770,3770,3770,3770,0
20241111,174000,451087290,3770,3770,3770,3770,0
20241111,173900,451087290,3770,3770,3770,3770,0
20241111,173800,451087290,3770,3770,3770,3770,0
20241111,173700,451087290,3770,3770,3770,3770,0
20241111,173600,451087290,3770,3770,3770,3770,0
20241111,173500,451087290,3770,3770,3770,3770,0
20241111,173400,451087290,3770,3770,3770,3770,0
20241111,173300,451087290,3770,3770,3770,3770,0
20241111,173200,451087290,3770,3770,3770,3770,0
20241111,173100,451087290,3770,3770,3770,3770,0
20241111,173000,451087290,3770,3770,3770,3770,0
20241111,172900,451087290,3770,3770,3770,3770,0
20241111,172800,451087290,3770,3770,3770,3770,0
20241111,172700,451087290,3770,3770,3770,3770,0
20241111,172600,451087290,3770,3770,3770,3770,0
20241111,172500,451087290,3770,3770,3770,3770,0
20241111,172400,451087290,3770,3770,3770,3770,0
20241111,172300,451087290,3770,3770,3770,3770,0
20241111,172200,451087290,3770,3770,3770,3770,0
20241111,172100,451087290,3770,3770,3770,3770,0
20241111,172000,451087290,3770,3770,3770,3770,0
20241111,171900,451087290,3770,3770,3770,3770,0
20241111,171800,451087290,3770,3770,3770,3770,0
20241111,171700,451087290,3770,3770,3770,3770,0
20241111,171600,451087290,3770,3770,3770,3770,0
20241111,171500,451087290,3770,3770,3770,3770,5606
20241111,171400,451087290,3770,3770,3770,3770,0
20241111,171300,451087290,3770,3770,3770,3770,0
20241111,171200,451087290,3770,3770,3770,3770,0
20241111,171100,451087290,3770,3770,3770,3770,0
20241111,171000,451087290,3770,3770,3770,3770,0
20241111,170900,451087290,3770,3770,3770,3770,0
20241111,170800,451087290,3770,3770,3770,3770,0
20241111,170700,451087290,3770,3770,3770,3770,0
20241111,170600,451087290,3770,3770,3770,3770,0
20241111,170500,451087290,3770,3770,3770,3770,0
20241111,170400,451087290,3770,3770,3770,3770,0
20241111,170300,451087290,3770,3770,3770,3770,0
20241111,170200,451087290,3770,3770,3770,3770,0
20241111,170100,451087290,3770,3770,3770,3770,0
20241111,170000,451087290,3770,3770,3770,3770,0
20241111,165900,451087290,3770,3770,3770,3770,0
20241111,165800,451087290,3770,3770,3770,3770,0
20241111,165700,451087290,3770,3770,3770,3770,0
20241111,165600,451087290,3770,3770,3770,3770,0
20241111,165500,451087290,3770,3770,3770,3770,0
20241111,165400,451087290,3770,3770,3770,3770,0
20241111,165300,451087290,3770,3770,3770,3770,0
20241111,165200,451087290,3770,3770,3770,3770,0
20241111,165100,451087290,3770,3770,3770,3770,0
20241111,165000,451087290,3770,3770,3770,3770,0
20241111,164900,451087290,3770,3770,3770,3770,0
20241111,164800,451087290,3770,3770,3770,3770,0
20241111,164700,451087290,3770,3770,3770,3770,0
20241111,164600,451087290,3770,3770,3770,3770,0
20241111,164500,451087290,3770,3770,3770,3770,5606
20241111,164400,451087290,3770,3770,3770,3770,0
20241111,164300,451087290,3770,3770,3770,3770,0
20241111,164200,451087290,3770,3770,3770,3770,0
20241111,164100,451087290,3770,3770,3770,3770,0
20241111,164000,451087290,3770,3770,3770,3770,0
20241111,163900,451087290,3770,3770,3770,3770,0
20241111,163800,451087290,3770,3770,3770,3770,0
20241111,163700,451087290,3770,3770,3770,3770,0
20241111,163600,451087290,3770,3770,3770,3770,0
20241111,163500,451087290,3770,3770,3770,3770,0
20241111,163400,451087290,3770,3770,3770,3770,0
20241111,163300,451087290,3770,3770,3770,3770,0
20241111,163200,451087290,3770,3770,3770,3770,0
20241111,163100,451087290,3770,3770,3770,3770,0
20241111,163000,451087290,3770,3770,3770,3770,0
20241111,162900,451087290,3770,3770,3770,3770,0
20241111,162800,451087290,3770,3770,3770,3770,0
20241111,162700,451087290,3770,3770,3770,3770,0
20241111,162600,451087290,3770,3770,3770,3770,0
20241111,162500,451087290,3770,3770,3770,3770,0
20241111,162400,451087290,3770,3770,3770,3770,0
20241111,162300,451087290,3770,3770,3770,3770,0
20241111,162200,451087290,3770,3770,3770,3770,0
20241111,162100,451087290,3770,3770,3770,3770,0
20241111,162000,451087290,3770,3770,3770,3770,0
20241111,161900,451087290,3770,3770,3770,3770,0
20241111,161800,451087290,3770,3770,3770,3770,0
20241111,161700,451087290,3770,3770,3770,3770,0
20241111,161600,451087290,3770,3770,3770,3770,0
20241111,161500,451087290,3770,3770,3770,3770,5606
20241111,161400,451087290,3770,3770,3770,3770,0
20241111,161300,451087290,3770,3770,3770,3770,0
20241111,161200,451087290,3770,3770,3770,3770,0
20241111,161100,451087290,3770,3770,3770,3770,0
20241111,161000,451087290,3770,3770,3770,3770,0
20241111,160900,451087290,3770,3770,3770,3770,0
20241111,160800,451087290,3770,3770,3770,3770,0
20241111,160700,451087290,3770,3770,3770,3770,0
20241111,160600,451087290,3770,3770,3770,3770,0
20241111,160500,451087290,3770,3770,3770,3770,0
20241111,160400,451087290,3770,3770,3770,3770,0
20241111,160300,451087290,3770,3770,3770,3770,0
20241111,160200,451087290,3770,3770,3770,3770,0
20241111,160100,451087290,3770,3770,3770,3770,0
20241111,160000,451087290,3770,3770,3770,3770,0
20241111,155900,451087290,3770,3770,3770,3770,0
20241111,155800,451087290,3770,3770,3770,3770,0
20241111,155700,451087290,3770,3770,3770,3770,0
20241111,155600,451087290,3770,3770,3770,3770,0
20241111,155500,451087290,3770,3770,3770,3770,0
20241111,155400,451087290,3770,3770,3770,3770,0
20241111,155300,451087290,3770,3770,3770,3770,0
20241111,155200,451087290,3770,3770,3770,3770,0
20241111,155100,451087290,3770,3770,3770,3770,0
20241111,155000,451087290,3770,3770,3770,3770,0
20241111,154900,451087290,3770,3770,3770,3770,0
20241111,154800,451087290,3770,3770,3770,3770,0
20241111,154700,451087290,3770,3770,3770,3770,0
20241111,154600,451087290,3770,3770,3770,3770,0
20241111,154500,451087290,3770,3770,3770,3770,5606
20241111,154400,451087290,3770,3770,3770,3770,0
20241111,154300,451087290,3770,3770,3770,3770,0
20241111,154200,451087290,3770,3770,3770,3770,0
20241111,154100,451087290,3770,3770,3770,3770,0
20241111,154000,451087290,3770,3770,3770,3770,0
20241111,153900,451087290,3770,3770,3770,3770,0
20241111,153800,451087290,3770,3770,3770,3770,0
20241111,153700,451087290,3770,3770,3770,3770,0
20241111,153600,451087290,3770,3770,3770,3770,0
20241111,153500,451087290,3770,3770,3770,3770,0
20241111,153400,451087290,3770,3770,3770,3770,0
20241111,153300,451087290,3770,3770,3770,3770,0
20241111,153200,451087290,3770,3770,3770,3770,0
20241111,153100,451087290,3770,3770,3770,3770,0
20241111,153000,451087290,3770,3770,3770,3770,5606
20241111,152900,429952670,3790,3790,3790,3790,0
20241111,152800,429952670,3790,3790,3790,3790,0
20241111,152700,429952670,3790,3790,3790,3790,0
20241111,152600,429952670,3790,3790,3790,3790,0
20241111,152500,429952670,3790,3790,3790,3790,0
20241111,152400,429952670,3790,3790,3790,3790,0
20241111,152300,429952670,3790,3790,3790,3790,0
20241111,152200,429952670,3790,3790,3790,3790,0
20241111,152100,429952670,3790,3790,3790,3790,0
20241111,152000,429952670,3790,3790,3790,3790,0
20241111,151900,429952670,3790,3775,3795,3775,2078
20241111,151800,422086520,3775,3780,3780,3775,1694
20241111,151700,415691665,3780,3780,3780,3780,2
20241111,151600,415684105,3775,3780,3780,3775,1415
20241111,151500,410342405,3780,3770,3780,3770,68
20241111,151400,410085705,3775,3780,3780,3775,113
20241111,151300,409658730,3780,3780,3780,3780,1
20241111,151200,409654950,3780,3780,3780,3780,0
20241111,151100,409654950,3780,3780,3780,3780,991
20241111,151000,405908970,3780,3780,3785,3780,1002
20241111,150900,402121405,3780,3780,3780,3780,0
20241111,150800,402121405,3780,3780,3780,3780,388
20241111,150700,400654765,3785,3785,3785,3785,3
20241111,150600,400643410,3785,3785,3785,3785,1
20241111,150500,400639625,3785,3785,3785,3785,1
20241111,150400,400635840,3780,3780,3780,3780,0
20241111,150300,400635840,3780,3780,3780,3780,0
20241111,150200,400635840,3780,3780,3780,3780,80
20241111,150100,400333440,3780,3780,3780,3780,0
20241111,150000,400333440,3780,3780,3780,3780,21
20241111,145900,400254060,3785,3785,3785,3785,1018
20241111,145800,396400930,3785,3785,3785,3785,0
20241111,145700,396400930,3785,3785,3785,3785,0
20241111,145600,396400930,3785,3785,3785,3785,1
20241111,145500,396397145,3780,3780,3780,3780,1
20241111,145400,396393365,3780,3780,3780,3780,4
20241111,145300,396378245,3780,3780,3780,3780,0
20241111,145200,396378245,3780,3780,3780,3780,1
20241111,145100,396374465,3785,3785,3785,3785,0
20241111,145000,396374465,3785,3785,3785,3785,7
20241111,144900,396347970,3785,3785,3785,3785,993
20241111,144800,392589465,3785,3785,3785,3785,0
20241111,144700,392589465,3785,3785,3785,3785,0
20241111,144600,392589465,3785,3785,3785,3785,0
20241111,144500,392589465,3785,3785,3785,3785,0
20241111,144400,392589465,3785,3785,3785,3785,0
20241111,144300,392589465,3785,3785,3785,3785,0
20241111,144200,392589465,3785,3785,3785,3785,1003
20241111,144100,388793110,3790,3790,3790,3790,0
20241111,144000,388793110,3790,3790,3790,3790,400
20241111,143900,387277110,3790,3790,3790,3790,3
20241111,143800,387265740,3785,3785,3785,3785,2
20241111,143700,387258170,3790,3790,3790,3790,1
20241111,143600,387254380,3785,3785,3785,3785,1000
20241111,143500,383469380,3785,3785,3785,3785,0
20241111,143400,383469380,3785,3785,3785,3785,0
20241111,143300,383469380,3785,3780,3785,3780,2
20241111,143200,383461815,3780,3780,3785,3780,1048
20241111,143100,379497875,3780,3780,3780,3780,0
20241111,143000,379497875,3780,3780,3780,3780,1
20241111,142900,379494095,3775,3775,3775,3775,0
20241111,142800,379494095,3775,3775,3775,3775,128
20241111,142700,379010895,3775,3775,3775,3775,0
20241111,142600,379010895,3775,3775,3775,3775,25
20241111,142500,378916520,3770,3770,3770,3770,0
20241111,142400,378916520,3770,3770,3770,3770,0
20241111,142300,378916520,3770,3770,3770,3770,0
20241111,142200,378916520,3770,3770,3770,3770,0
20241111,142100,378916520,3770,3770,3770,3770,186
20241111,142000,378215300,3770,3770,3770,3770,0
20241111,141900,378215300,3770,3770,3770,3770,0
20241111,141800,378215300,3770,3770,3770,3770,0
20241111,141700,378215300,3770,3770,3770,3770,0
20241111,141600,378215300,3770,3775,3775,3770,1018
20241111,141500,374377435,3775,3775,3775,3775,1650
20241111,141400,368148685,3780,3780,3780,3780,0
20241111,141300,368148685,3780,3780,3780,3780,0
20241111,141200,368148685,3780,3780,3780,3775,106
20241111,141100,367748010,3780,3780,3780,3780,6
20241111,141000,367725330,3775,3775,3775,3775,0
20241111,140900,367725330,3775,3775,3775,3775,100
20241111,140800,367347830,3785,3785,3785,3785,0
20241111,140700,367347830,3785,3780,3785,3780,2
20241111,140600,367340265,3775,3775,3775,3775,1142
20241111,140500,363029215,3790,3790,3790,3790,0
20241111,140400,363029215,3790,3785,3790,3785,4
20241111,140300,363014070,3785,3785,3785,3785,5
20241111,140200,362995145,3785,3785,3785,3785,0
20241111,140100,362995145,3785,3785,3785,3785,0
20241111,140000,362995145,3785,3780,3785,3780,150
20241111,135900,362427925,3775,3775,3775,3775,0
20241111,135800,362427925,3775,3775,3775,3775,10
20241111,135700,362390175,3780,3780,3780,3780,0
20241111,135600,362390175,3780,3780,3780,3780,0
20241111,135500,362390175,3780,3780,3780,3780,95
20241111,135400,362031075,3780,3780,3780,3780,0
20241111,135300,362031075,3780,3780,3780,3780,0
20241111,135200,362031075,3780,3780,3780,3780,0
20241111,135100,362031075,3780,3780,3780,3780,1
20241111,135000,362027295,3780,3780,3780,3780,0
20241111,134900,362027295,3780,3780,3780,3780,0
20241111,134800,362027295,3780,3780,3780,3780,1
20241111,134700,362023515,3790,3790,3790,3790,0
20241111,134600,362023515,3790,3790,3790,3790,0
20241111,134500,362023515,3790,3790,3790,3790,0
20241111,134400,362023515,3790,3790,3790,3790,0
20241111,134300,362023515,3790,3790,3790,3790,0
20241111,134200,362023515,3790,3790,3790,3790,0
20241111,134100,362023515,3790,3790,3790,3790,0
20241111,134000,362023515,3790,3790,3790,3790,0
20241111,133900,362023515,3790,3790,3790,3790,0
20241111,133800,362023515,3790,3790,3790,3790,1
20241111,133700,362019725,3790,3790,3790,3790,17
20241111,133600,361955295,3780,3780,3780,3780,0
20241111,133500,361955295,3780,3780,3780,3780,1
20241111,133400,361951515,3780,3780,3780,3780,1
20241111,133300,361947735,3780,3780,3780,3780,1
20241111,133200,361943955,3790,3790,3790,3790,0
20241111,133100,361943955,3790,3780,3790,3780,33
20241111,133000,361819195,3780,3780,3780,3780,112
20241111,132900,361395835,3790,3790,3790,3790,0
20241111,132800,361395835,3790,3790,3790,3790,0
20241111,132700,361395835,3790,3790,3790,3790,0
20241111,132600,361395835,3790,3790,3790,3790,2
20241111,132500,361388255,3790,3790,3790,3790,0
20241111,132400,361388255,3790,3790,3790,3790,1
20241111,132300,361384465,3790,3790,3790,3790,0
20241111,132200,361384465,3790,3790,3790,3790,0
20241111,132100,361384465,3790,3790,3790,3790,0
20241111,132000,361384465,3790,3790,3790,3790,0
20241111,131900,361384465,3790,3790,3790,3790,0
20241111,131800,361384465,3790,3790,3790,3790,0
20241111,131700,361384465,3790,3790,3790,3790,0
20241111,131600,361384465,3790,3790,3790,3790,0
20241111,131500,361384465,3790,3790,3790,3790,0
20241111,131400,361384465,3790,3790,3790,3790,0
20241111,131300,361384465,3790,3790,3790,3790,0
20241111,131200,361384465,3790,3790,3790,3790,0
20241111,131100,361384465,3790,3790,3790,3790,0
20241111,131000,361384465,3790,3790,3790,3790,0
20241111,130900,361384465,3790,3790,3790,3790,0
20241111,130800,361384465,3790,3790,3790,3790,0
20241111,130700,361384465,3790,3790,3790,3790,0
20241111,130600,361384465,3790,3790,3790,3790,0
20241111,130500,361384465,3790,3790,3790,3790,0
20241111,130400,361384465,3790,3790,3790,3790,0
20241111,130300,361384465,3790,3790,3790,3790,0
20241111,130200,361384465,3790,3785,3790,3785,100
20241111,130100,361005570,3785,3785,3785,3785,0
20241111,130000,361005570,3785,3785,3785,3785,0
20241111,125900,361005570,3785,3785,3785,3785,0
20241111,125800,361005570,3785,3780,3790,3780,602
20241111,125700,358726890,3785,3780,3785,3780,600
20241111,125600,356458410,3780,3780,3780,3780,1700
20241111,125500,350032410,3780,3780,3780,3780,500
20241111,125400,348142410,3775,3775,3775,3775,500
20241111,125300,346254910,3765,3765,3765,3765,0
20241111,125200,346254910,3765,3765,3765,3765,0
20241111,125100,346254910,3765,3770,3770,3765,2023
20241111,125000,338628460,3770,3770,3770,3770,0
20241111,124900,338628460,3770,3770,3770,3770,0
20241111,124800,338628460,3770,3770,3770,3770,0
20241111,124700,338628460,3770,3770,3770,3770,0
20241111,124600,338628460,3770,3770,3770,3770,0
20241111,124500,338628460,3770,3770,3770,3770,0
20241111,124400,338628460,3770,3770,3770,3770,0
20241111,124300,338628460,3770,3770,3770,3770,0
20241111,124200,338628460,3770,3770,3770,3770,0
20241111,124100,338628460,3770,3770,3770,3770,100
20241111,124000,338251460,3780,3780,3780,3780,0
20241111,123900,338251460,3780,3780,3780,3780,0
20241111,123800,338251460,3780,3780,3780,3780,0
20241111,123700,338251460,3780,3780,3780,3780,145
20241111,123600,337703360,3785,3780,3785,3780,5
20241111,123500,337684450,3770,3775,3775,3770,495
20241111,123400,335817045,3775,3785,3785,3775,2
20241111,123300,335809485,3775,3775,3775,3775,0
20241111,123200,335809485,3775,3780,3780,3775,100
20241111,123100,335431730,3790,3790,3790,3790,0
20241111,123000,335431730,3790,3785,3790,3785,300
20241111,122900,334294825,3780,3780,3780,3780,0
20241111,122800,334294825,3780,3780,3780,3780,0
20241111,122700,334294825,3780,3785,3785,3780,632
20241111,122600,331905860,3790,3790,3790,3790,0
20241111,122500,331905860,3790,3790,3790,3790,0
20241111,122400,331905860,3790,3790,3790,3790,0
20241111,122300,331905860,3790,3790,3790,3790,0
20241111,122200,331905860,3790,3790,3790,3790,20
20241111,122100,331830060,3790,3780,3790,3780,316
20241111,122000,330635495,3780,3780,3780,3780,0
20241111,121900,330635495,3780,3780,3780,3780,0
20241111,121800,330635495,3780,3780,3780,3780,50
20241111,121700,330446495,3780,3770,3780,3770,274
20241111,121600,329413505,3790,3790,3790,3790,0
20241111,121500,329413505,3790,3790,3790,3790,0
20241111,121400,329413505,3790,3790,3790,3790,0
20241111,121300,329413505,3790,3790,3790,3790,0
20241111,121200,329413505,3790,3790,3790,3790,0
20241111,121100,329413505,3790,3790,3790,3790,0
20241111,121000,329413505,3790,3790,3790,3790,0
20241111,120900,329413505,3790,3780,3790,3780,2
20241111,120800,329405935,3770,3770,3770,3770,5
20241111,120700,329387085,3780,3780,3780,3780,60
20241111,120600,329160285,3790,3790,3790,3790,0
20241111,120500,329160285,3790,3780,3790,3780,4
20241111,120400,329145155,3780,3780,3780,3780,2
20241111,120300,329137595,3780,3780,3780,3780,1089
20241111,120200,325021175,3775,3775,3775,3775,189
20241111,120100,324307700,3785,3785,3785,3785,0
20241111,120000,324307700,3785,3785,3785,3785,2
20241111,115900,324300130,3775,3775,3775,3775,0
20241111,115800,324300130,3775,3775,3775,3775,0
20241111,115700,324300130,3775,3775,3775,3775,1000
20241111,115600,320525130,3780,3780,3780,3780,0
20241111,115500,320525130,3780,3790,3795,3780,706
20241111,115400,317856395,3790,3790,3790,3790,90
20241111,115300,317515295,3790,3790,3790,3790,50
20241111,115200,317325795,3800,3785,3800,3785,510
20241111,115100,315395425,3785,3785,3785,3785,0
20241111,115000,315395425,3785,3785,3785,3785,0
20241111,114900,315395425,3785,3785,3785,3785,2
20241111,114800,315387855,3785,3790,3790,3785,1005
20241111,114700,311583925,3795,3795,3795,3795,1
20241111,114600,311580130,3790,3790,3790,3790,0
20241111,114500,311580130,3790,3790,3790,3790,4000
20241111,114400,296420130,3800,3795,3800,3795,378
20241111,114300,294985615,3800,3800,3800,3800,1
20241111,114200,294981815,3800,3800,3800,3800,0
20241111,114100,294981815,3800,3800,3800,3800,0
20241111,114000,294981815,3800,3800,3800,3800,0
20241111,113900,294981815,3800,3800,3800,3800,0
20241111,113800,294981815,3800,3800,3800,3800,0
20241111,113700,294981815,3800,3800,3800,3800,0
20241111,113600,294981815,3800,3800,3800,3800,0
20241111,113500,294981815,3800,3800,3800,3800,0
20241111,113400,294981815,3800,3800,3800,3800,0
20241111,113300,294981815,3800,3800,3800,3800,0
20241111,113200,294981815,3800,3800,3800,3800,0
20241111,113100,294981815,3800,3800,3800,3800,1
20241111,113000,294978015,3795,3795,3795,3795,320
20241111,112900,293763615,3800,3800,3800,3800,0
20241111,112800,293763615,3800,3800,3800,3800,0
20241111,112700,293763615,3800,3800,3800,3800,0
20241111,112600,293763615,3800,3800,3800,3800,14
20241111,112500,293710415,3805,3805,3805,3805,0
20241111,112400,293710415,3805,3800,3805,3800,11
20241111,112300,293668610,3800,3800,3800,3800,0
20241111,112200,293668610,3800,3800,3800,3800,0
20241111,112100,293668610,3800,3800,3800,3800,0
20241111,112000,293668610,3800,3800,3800,3800,0
20241111,111900,293668610,3800,3800,3800,3800,0
20241111,111800,293668610,3800,3800,3800,3800,257
20241111,111700,292692010,3795,3795,3795,3795,1000
20241111,111600,288897010,3795,3795,3795,3795,0
20241111,111500,288897010,3795,3795,3795,3795,1
20241111,111400,288893215,3790,3790,3790,3790,0
20241111,111300,288893215,3790,3790,3790,3790,0
20241111,111200,288893215,3790,3790,3790,3790,0
20241111,111100,288893215,3790,3790,3790,3790,0
20241111,111000,288893215,3790,3790,3790,3790,54
20241111,110900,288688555,3790,3790,3790,3790,214
20241111,110800,287877495,3790,3790,3790,3790,1
20241111,110700,287873705,3795,3795,3795,3795,0
20241111,110600,287873705,3795,3795,3795,3795,1
20241111,110500,287869910,3790,3790,3790,3790,0
20241111,110400,287869910,3790,3790,3790,3790,1000
20241111,110300,284079910,3795,3795,3795,3795,0
20241111,110200,284079910,3795,3795,3795,3795,0
20241111,110100,284079910,3795,3795,3795,3795,0
20241111,110000,284079910,3795,3795,3795,3795,0
20241111,105900,284079910,3795,3795,3795,3795,0
20241111,105800,284079910,3795,3795,3795,3795,1
20241111,105700,284076115,3785,3785,3785,3785,0
20241111,105600,284076115,3785,3785,3785,3785,1
20241111,105500,284072330,3785,3785,3785,3785,0
20241111,105400,284072330,3785,3785,3785,3785,0
20241111,105300,284072330,3785,3785,3785,3785,0
20241111,105200,284072330,3785,3795,3795,3785,1791
20241111,105100,277286220,3800,3800,3800,3800,1164
20241111,105000,272863020,3805,3805,3805,3805,0
20241111,104900,272863020,3805,3805,3805,3805,8339
20241111,104800,241133125,3815,3805,3820,3805,4381
20241111,104700,224432370,3805,3805,3805,3805,160
20241111,104600,223823570,3805,3805,3805,3805,180
20241111,104500,223138670,3810,3805,3810,3805,427
20241111,104400,221513885,3805,3805,3805,3805,1
20241111,104300,221510080,3800,3800,3800,3800,331
20241111,104200,220252280,3800,3800,3800,3800,870
20241111,104100,216946280,3795,3795,3795,3795,0
20241111,104000,216946280,3795,3790,3800,3790,2729
20241111,103900,206577590,3790,3785,3790,3785,403
20241111,103800,205051220,3785,3780,3785,3780,675
20241111,103700,202498220,3785,3785,3785,3785,149
20241111,103600,201934255,3785,3800,3800,3785,1001
20241111,103500,198143450,3795,3795,3795,3795,55
20241111,103400,197934725,3800,3795,3800,3795,2260
20241111,103300,189349390,3795,3795,3800,3795,32
20241111,103200,189227945,3795,3795,3795,3795,1
20241111,103100,189224150,3800,3795,3800,3795,2
20241111,103000,189216555,3800,3795,3800,3795,200
20241111,102900,188457505,3795,3795,3795,3795,1
20241111,102800,188453710,3795,3795,3800,3795,4
20241111,102700,188438520,3790,3795,3795,3790,350
20241111,102600,187111930,3795,3795,3795,3795,2000
20241111,102500,179521930,3800,3800,3800,3800,1
20241111,102400,179518130,3795,3800,3800,3795,592
20241111,102300,177271430,3790,3790,3790,3790,0
20241111,102200,177271430,3790,3790,3790,3790,0
20241111,102100,177271430,3790,3790,3790,3790,0
20241111,102000,177271430,3790,3790,3790,3790,24
20241111,101900,177180470,3785,3785,3785,3785,0
20241111,101800,177180470,3785,3785,3785,3785,0
20241111,101700,177180470,3785,3790,3800,3785,953
20241111,101600,173564860,3800,3795,3800,3795,422
20241111,101500,171963355,3800,3800,3800,3800,830
20241111,101400,168809355,3795,3795,3795,3795,0
20241111,101300,168809355,3795,3795,3800,3795,1388
20241111,101200,163536895,3790,3790,3790,3790,205
20241111,101100,162759945,3795,3785,3795,3785,106
20241111,101000,162357715,3785,3785,3785,3785,491
20241111,100900,160499280,3775,3775,3780,3775,100
20241111,100800,160121730,3775,3775,3775,3775,2
20241111,100700,160114180,3785,3785,3785,3785,15
20241111,100600,160057405,3775,3795,3795,3775,666
20241111,100500,157543055,3795,3795,3795,3795,1
20241111,100400,157539260,3775,3775,3775,3775,1200
20241111,100300,153009260,3775,3775,3775,3775,600
20241111,100200,150744260,3775,3775,3775,3775,0
20241111,100100,150744260,3775,3775,3775,3775,0
20241111,100000,150744260,3775,3775,3775,3775,0
20241111,095900,150744260,3775,3775,3775,3775,0
20241111,095800,150744260,3775,3780,3780,3775,3921
20241111,095700,135926895,3780,3780,3780,3780,0
20241111,095600,135926895,3780,3775,3780,3775,188
20241111,095500,135217015,3775,3770,3775,3770,400
20241111,095400,133708710,3770,3770,3770,3770,0
20241111,095300,133708710,3770,3770,3770,3770,0
20241111,095200,133708710,3770,3770,3770,3770,500
20241111,095100,131823710,3765,3775,3775,3760,1732
20241111,095000,125292355,3785,3785,3785,3785,1
20241111,094900,125288570,3780,3780,3780,3780,0
20241111,094800,125288570,3780,3780,3780,3780,801
20241111,094700,122260790,3780,3780,3780,3780,249
20241111,094600,121319570,3780,3790,3790,3780,1653
20241111,094500,115057500,3790,3790,3790,3790,500
20241111,094400,113162500,3790,3790,3790,3790,500
20241111,094300,111267500,3785,3785,3785,3785,1709
20241111,094200,104798935,3785,3785,3785,3785,53
20241111,094100,104598330,3785,3785,3785,3785,4
20241111,094000,104583190,3780,3775,3780,3775,2628
20241111,093900,94652005,3775,3780,3780,3775,369
20241111,093800,93257280,3780,3780,3780,3780,1
20241111,093700,93253500,3780,3780,3785,3780,669
20241111,093600,90724655,3785,3785,3785,3785,0
20241111,093500,90724655,3785,3785,3785,3785,10
20241111,093400,90686805,3780,3790,3790,3780,955
20241111,093300,87074905,3780,3785,3790,3780,505
20241111,093200,85163640,3780,3785,3785,3780,40
20241111,093100,85012390,3780,3790,3790,3780,1209
20241111,093000,80436280,3790,3790,3790,3790,515
20241111,092900,78484430,3795,3795,3795,3795,201
20241111,092800,77721635,3790,3790,3790,3790,0
20241111,092700,77721635,3790,3790,3790,3790,0
20241111,092600,77721635,3790,3790,3790,3790,50
20241111,092500,77532135,3790,3790,3790,3790,0
20241111,092400,77532135,3790,3790,3790,3790,1000
20241111,092300,73742135,3790,3790,3790,3790,0
20241111,092200,73742135,3790,3795,3795,3790,1043
20241111,092100,69788110,3795,3795,3795,3795,494
20241111,092000,67913380,3800,3810,3810,3800,646
20241111,091900,65455580,3810,3810,3810,3810,1
20241111,091800,65451770,3805,3805,3805,3805,1244
20241111,091700,60718350,3810,3810,3810,3810,1109
20241111,091600,56493060,3810,3810,3810,3810,0
20241111,091500,56493060,3810,3810,3810,3810,2
20241111,091400,56485440,3810,3815,3815,3810,653
20241111,091300,53995570,3805,3805,3805,3805,0
20241111,091200,53995570,3805,3805,3805,3805,0
20241111,091100,53995570,3805,3805,3805,3805,300
20241111,091000,52854070,3815,3815,3815,3815,280
20241111,090900,51785870,3820,3820,3820,3820,0
20241111,090800,51785870,3820,3815,3820,3815,500
20241111,090700,49876355,3800,3805,3805,3800,1713
20241111,090600,43366890,3800,3800,3800,3800,0
20241111,090500,43366890,3800,3800,3800,3800,0
20241111,090400,43366890,3800,3800,3800,3800,0
20241111,090300,43366890,3800,3800,3800,3800,6592
20241111,090200,18317290,3785,3805,3805,3785,3429
20241111,090100,5282205,3800,3810,3825,3800,13
20241111,090000,5232600,3800,3800,3800,3800,1361