stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,213600,13810190,2055,2055,2055,2055,99
20241112,213500,13810190,2055,2055,2055,2055,0
20241112,213400,13810190,2055,2055,2055,2055,0
20241112,213300,13810190,2055,2055,2055,2055,0
20241112,213200,13810190,2055,2055,2055,2055,0
20241112,213100,13810190,2055,2055,2055,2055,0
20241112,213000,13810190,2055,2055,2055,2055,0
20241112,212900,13810190,2055,2055,2055,2055,0
20241112,212800,13810190,2055,2055,2055,2055,0
20241112,212700,13810190,2055,2055,2055,2055,0
20241112,212600,13810190,2055,2055,2055,2055,0
20241112,212500,13810190,2055,2055,2055,2055,0
20241112,212400,13810190,2055,2055,2055,2055,0
20241112,212300,13810190,2055,2055,2055,2055,0
20241112,212200,13810190,2055,2055,2055,2055,0
20241112,212100,13810190,2055,2055,2055,2055,0
20241112,212000,13810190,2055,2055,2055,2055,0
20241112,211900,13810190,2055,2055,2055,2055,0
20241112,211800,13810190,2055,2055,2055,2055,0
20241112,211700,13810190,2055,2055,2055,2055,0
20241112,211600,13810190,2055,2055,2055,2055,0
20241112,211500,13810190,2055,2055,2055,2055,0
20241112,211400,13810190,2055,2055,2055,2055,0
20241112,211300,13810190,2055,2055,2055,2055,0
20241112,211200,13810190,2055,2055,2055,2055,0
20241112,211100,13810190,2055,2055,2055,2055,0
20241112,211000,13810190,2055,2055,2055,2055,0
20241112,210900,13810190,2055,2055,2055,2055,0
20241112,210800,13810190,2055,2055,2055,2055,0
20241112,210700,13810190,2055,2055,2055,2055,0
20241112,210600,13810190,2055,2055,2055,2055,99
20241112,210500,13810190,2055,2055,2055,2055,0
20241112,210400,13810190,2055,2055,2055,2055,0
20241112,210300,13810190,2055,2055,2055,2055,0
20241112,210200,13810190,2055,2055,2055,2055,0
20241112,210100,13810190,2055,2055,2055,2055,0
20241112,210000,13810190,2055,2055,2055,2055,0
20241112,205900,13810190,2055,2055,2055,2055,0
20241112,205800,13810190,2055,2055,2055,2055,0
20241112,205700,13810190,2055,2055,2055,2055,0
20241112,205600,13810190,2055,2055,2055,2055,0
20241112,205500,13810190,2055,2055,2055,2055,0
20241112,205400,13810190,2055,2055,2055,2055,0
20241112,205300,13810190,2055,2055,2055,2055,0
20241112,205200,13810190,2055,2055,2055,2055,0
20241112,205100,13810190,2055,2055,2055,2055,0
20241112,205000,13810190,2055,2055,2055,2055,0
20241112,204900,13810190,2055,2055,2055,2055,0
20241112,204800,13810190,2055,2055,2055,2055,0
20241112,204700,13810190,2055,2055,2055,2055,0
20241112,204600,13810190,2055,2055,2055,2055,0
20241112,204500,13810190,2055,2055,2055,2055,0
20241112,204400,13810190,2055,2055,2055,2055,0
20241112,204300,13810190,2055,2055,2055,2055,0
20241112,204200,13810190,2055,2055,2055,2055,0
20241112,204100,13810190,2055,2055,2055,2055,0
20241112,204000,13810190,2055,2055,2055,2055,0
20241112,203900,13810190,2055,2055,2055,2055,0
20241112,203800,13810190,2055,2055,2055,2055,0
20241112,203700,13810190,2055,2055,2055,2055,0
20241112,203600,13810190,2055,2055,2055,2055,99
20241112,203500,13810190,2055,2055,2055,2055,0
20241112,203400,13810190,2055,2055,2055,2055,0
20241112,203300,13810190,2055,2055,2055,2055,0
20241112,203200,13810190,2055,2055,2055,2055,0
20241112,203100,13810190,2055,2055,2055,2055,0
20241112,203000,13810190,2055,2055,2055,2055,0
20241112,202900,13810190,2055,2055,2055,2055,0
20241112,202800,13810190,2055,2055,2055,2055,0
20241112,202700,13810190,2055,2055,2055,2055,0
20241112,202600,13810190,2055,2055,2055,2055,0
20241112,202500,13810190,2055,2055,2055,2055,0
20241112,202400,13810190,2055,2055,2055,2055,0
20241112,202300,13810190,2055,2055,2055,2055,0
20241112,202200,13810190,2055,2055,2055,2055,0
20241112,202100,13810190,2055,2055,2055,2055,0
20241112,202000,13810190,2055,2055,2055,2055,0
20241112,201900,13810190,2055,2055,2055,2055,0
20241112,201800,13810190,2055,2055,2055,2055,0
20241112,201700,13810190,2055,2055,2055,2055,0
20241112,201600,13810190,2055,2055,2055,2055,0
20241112,201500,13810190,2055,2055,2055,2055,0
20241112,201400,13810190,2055,2055,2055,2055,0
20241112,201300,13810190,2055,2055,2055,2055,0
20241112,201200,13810190,2055,2055,2055,2055,0
20241112,201100,13810190,2055,2055,2055,2055,0
20241112,201000,13810190,2055,2055,2055,2055,0
20241112,200900,13810190,2055,2055,2055,2055,0
20241112,200800,13810190,2055,2055,2055,2055,0
20241112,200700,13810190,2055,2055,2055,2055,0
20241112,200600,13810190,2055,2055,2055,2055,99
20241112,200500,13810190,2055,2055,2055,2055,0
20241112,200400,13810190,2055,2055,2055,2055,0
20241112,200300,13810190,2055,2055,2055,2055,0
20241112,200200,13810190,2055,2055,2055,2055,0
20241112,200100,13810190,2055,2055,2055,2055,0
20241112,200000,13810190,2055,2055,2055,2055,0
20241112,195900,13810190,2055,2055,2055,2055,0
20241112,195800,13810190,2055,2055,2055,2055,0
20241112,195700,13810190,2055,2055,2055,2055,0
20241112,195600,13810190,2055,2055,2055,2055,0
20241112,195500,13810190,2055,2055,2055,2055,0
20241112,195400,13810190,2055,2055,2055,2055,0
20241112,195300,13810190,2055,2055,2055,2055,0
20241112,195200,13810190,2055,2055,2055,2055,0
20241112,195100,13810190,2055,2055,2055,2055,0
20241112,195000,13810190,2055,2055,2055,2055,0
20241112,194900,13810190,2055,2055,2055,2055,0
20241112,194800,13810190,2055,2055,2055,2055,0
20241112,194700,13810190,2055,2055,2055,2055,0
20241112,194600,13810190,2055,2055,2055,2055,0
20241112,194500,13810190,2055,2055,2055,2055,0
20241112,194400,13810190,2055,2055,2055,2055,0
20241112,194300,13810190,2055,2055,2055,2055,0
20241112,194200,13810190,2055,2055,2055,2055,0
20241112,194100,13810190,2055,2055,2055,2055,0
20241112,194000,13810190,2055,2055,2055,2055,0
20241112,193900,13810190,2055,2055,2055,2055,0
20241112,193800,13810190,2055,2055,2055,2055,0
20241112,193700,13810190,2055,2055,2055,2055,0
20241112,193600,13810190,2055,2055,2055,2055,99
20241112,193500,13810190,2055,2055,2055,2055,0
20241112,193400,13810190,2055,2055,2055,2055,0
20241112,193300,13810190,2055,2055,2055,2055,0
20241112,193200,13810190,2055,2055,2055,2055,0
20241112,193100,13810190,2055,2055,2055,2055,0
20241112,193000,13810190,2055,2055,2055,2055,0
20241112,192900,13810190,2055,2055,2055,2055,0
20241112,192800,13810190,2055,2055,2055,2055,0
20241112,192700,13810190,2055,2055,2055,2055,0
20241112,192600,13810190,2055,2055,2055,2055,0
20241112,192500,13810190,2055,2055,2055,2055,0
20241112,192400,13810190,2055,2055,2055,2055,0
20241112,192300,13810190,2055,2055,2055,2055,0
20241112,192200,13810190,2055,2055,2055,2055,0
20241112,192100,13810190,2055,2055,2055,2055,0
20241112,192000,13810190,2055,2055,2055,2055,0
20241112,191900,13810190,2055,2055,2055,2055,0
20241112,191800,13810190,2055,2055,2055,2055,0
20241112,191700,13810190,2055,2055,2055,2055,0
20241112,191600,13810190,2055,2055,2055,2055,0
20241112,191500,13810190,2055,2055,2055,2055,0
20241112,191400,13810190,2055,2055,2055,2055,0
20241112,191300,13810190,2055,2055,2055,2055,0
20241112,191200,13810190,2055,2055,2055,2055,0
20241112,191100,13810190,2055,2055,2055,2055,0
20241112,191000,13810190,2055,2055,2055,2055,0
20241112,190900,13810190,2055,2055,2055,2055,0
20241112,190800,13810190,2055,2055,2055,2055,0
20241112,190700,13810190,2055,2055,2055,2055,0
20241112,190600,13810190,2055,2055,2055,2055,99
20241112,190500,13810190,2055,2055,2055,2055,0
20241112,190400,13810190,2055,2055,2055,2055,0
20241112,190300,13810190,2055,2055,2055,2055,0
20241112,190200,13810190,2055,2055,2055,2055,0
20241112,190100,13810190,2055,2055,2055,2055,0
20241112,190000,13810190,2055,2055,2055,2055,0
20241112,185900,13810190,2055,2055,2055,2055,0
20241112,185800,13810190,2055,2055,2055,2055,0
20241112,185700,13810190,2055,2055,2055,2055,0
20241112,185600,13810190,2055,2055,2055,2055,0
20241112,185500,13810190,2055,2055,2055,2055,0
20241112,185400,13810190,2055,2055,2055,2055,0
20241112,185300,13810190,2055,2055,2055,2055,0
20241112,185200,13810190,2055,2055,2055,2055,0
20241112,185100,13810190,2055,2055,2055,2055,0
20241112,185000,13810190,2055,2055,2055,2055,0
20241112,184900,13810190,2055,2055,2055,2055,0
20241112,184800,13810190,2055,2055,2055,2055,0
20241112,184700,13810190,2055,2055,2055,2055,0
20241112,184600,13810190,2055,2055,2055,2055,0
20241112,184500,13810190,2055,2055,2055,2055,0
20241112,184400,13810190,2055,2055,2055,2055,0
20241112,184300,13810190,2055,2055,2055,2055,0
20241112,184200,13810190,2055,2055,2055,2055,0
20241112,184100,13810190,2055,2055,2055,2055,0
20241112,184000,13810190,2055,2055,2055,2055,0
20241112,183900,13810190,2055,2055,2055,2055,0
20241112,183800,13810190,2055,2055,2055,2055,0
20241112,183700,13810190,2055,2055,2055,2055,0
20241112,183600,13810190,2055,2055,2055,2055,99
20241112,183500,13810190,2055,2055,2055,2055,0
20241112,183400,13810190,2055,2055,2055,2055,0
20241112,183300,13810190,2055,2055,2055,2055,0
20241112,183200,13810190,2055,2055,2055,2055,0
20241112,183100,13810190,2055,2055,2055,2055,0
20241112,183000,13810190,2055,2055,2055,2055,0
20241112,182900,13810190,2055,2055,2055,2055,0
20241112,182800,13810190,2055,2055,2055,2055,0
20241112,182700,13810190,2055,2055,2055,2055,0
20241112,182600,13810190,2055,2055,2055,2055,0
20241112,182500,13810190,2055,2055,2055,2055,0
20241112,182400,13810190,2055,2055,2055,2055,0
20241112,182300,13810190,2055,2055,2055,2055,0
20241112,182200,13810190,2055,2055,2055,2055,0
20241112,182100,13810190,2055,2055,2055,2055,0
20241112,182000,13810190,2055,2055,2055,2055,0
20241112,181900,13810190,2055,2055,2055,2055,0
20241112,181800,13810190,2055,2055,2055,2055,0
20241112,181700,13810190,2055,2055,2055,2055,0
20241112,181600,13810190,2055,2055,2055,2055,0
20241112,181500,13810190,2055,2055,2055,2055,0
20241112,181400,13810190,2055,2055,2055,2055,0
20241112,181300,13810190,2055,2055,2055,2055,0
20241112,181200,13810190,2055,2055,2055,2055,0
20241112,181100,13810190,2055,2055,2055,2055,0
20241112,181000,13810190,2055,2055,2055,2055,0
20241112,180900,13810190,2055,2055,2055,2055,0
20241112,180800,13810190,2055,2055,2055,2055,0
20241112,180700,13810190,2055,2055,2055,2055,0
20241112,180600,13810190,2055,2055,2055,2055,99
20241112,180500,13810190,2055,2055,2055,2055,0
20241112,180400,13810190,2055,2055,2055,2055,0
20241112,180300,13810190,2055,2055,2055,2055,0
20241112,180200,13810190,2055,2055,2055,2055,0
20241112,180100,13810190,2055,2055,2055,2055,0
20241112,180000,13810190,2055,2055,2055,2055,0
20241112,175900,13810190,2055,2055,2055,2055,0
20241112,175800,13810190,2055,2055,2055,2055,0
20241112,175700,13810190,2055,2055,2055,2055,0
20241112,175600,13810190,2055,2055,2055,2055,0
20241112,175500,13810190,2055,2055,2055,2055,0
20241112,175400,13810190,2055,2055,2055,2055,0
20241112,175300,13810190,2055,2055,2055,2055,0
20241112,175200,13810190,2055,2055,2055,2055,0
20241112,175100,13810190,2055,2055,2055,2055,0
20241112,175000,13810190,2055,2055,2055,2055,0
20241112,174900,13810190,2055,2055,2055,2055,0
20241112,174800,13810190,2055,2055,2055,2055,0
20241112,174700,13810190,2055,2055,2055,2055,0
20241112,174600,13810190,2055,2055,2055,2055,0
20241112,174500,13810190,2055,2055,2055,2055,0
20241112,174400,13810190,2055,2055,2055,2055,0
20241112,174300,13810190,2055,2055,2055,2055,0
20241112,174200,13810190,2055,2055,2055,2055,0
20241112,174100,13810190,2055,2055,2055,2055,0
20241112,174000,13810190,2055,2055,2055,2055,0
20241112,173900,13810190,2055,2055,2055,2055,0
20241112,173800,13810190,2055,2055,2055,2055,0
20241112,173700,13810190,2055,2055,2055,2055,0
20241112,173600,13810190,2055,2055,2055,2055,99
20241112,173500,13810190,2055,2055,2055,2055,0
20241112,173400,13810190,2055,2055,2055,2055,0
20241112,173300,13810190,2055,2055,2055,2055,0
20241112,173200,13810190,2055,2055,2055,2055,0
20241112,173100,13810190,2055,2055,2055,2055,0
20241112,173000,13810190,2055,2055,2055,2055,0
20241112,172900,13810190,2055,2055,2055,2055,0
20241112,172800,13810190,2055,2055,2055,2055,0
20241112,172700,13810190,2055,2055,2055,2055,0
20241112,172600,13810190,2055,2055,2055,2055,0
20241112,172500,13810190,2055,2055,2055,2055,0
20241112,172400,13810190,2055,2055,2055,2055,0
20241112,172300,13810190,2055,2055,2055,2055,0
20241112,172200,13810190,2055,2055,2055,2055,0
20241112,172100,13810190,2055,2055,2055,2055,0
20241112,172000,13810190,2055,2055,2055,2055,0
20241112,171900,13810190,2055,2055,2055,2055,0
20241112,171800,13810190,2055,2055,2055,2055,0
20241112,171700,13810190,2055,2055,2055,2055,0
20241112,171600,13810190,2055,2055,2055,2055,0
20241112,171500,13810190,2055,2055,2055,2055,0
20241112,171400,13810190,2055,2055,2055,2055,0
20241112,171300,13810190,2055,2055,2055,2055,0
20241112,171200,13810190,2055,2055,2055,2055,0
20241112,171100,13810190,2055,2055,2055,2055,0
20241112,171000,13810190,2055,2055,2055,2055,0
20241112,170900,13810190,2055,2055,2055,2055,0
20241112,170800,13810190,2055,2055,2055,2055,0
20241112,170700,13810190,2055,2055,2055,2055,0
20241112,170600,13810190,2055,2055,2055,2055,99
20241112,170500,13810190,2055,2055,2055,2055,0
20241112,170400,13810190,2055,2055,2055,2055,0
20241112,170300,13810190,2055,2055,2055,2055,0
20241112,170200,13810190,2055,2055,2055,2055,0
20241112,170100,13810190,2055,2055,2055,2055,0
20241112,170000,13810190,2055,2055,2055,2055,0
20241112,165900,13810190,2055,2055,2055,2055,0
20241112,165800,13810190,2055,2055,2055,2055,0
20241112,165700,13810190,2055,2055,2055,2055,0
20241112,165600,13810190,2055,2055,2055,2055,0
20241112,165500,13810190,2055,2055,2055,2055,0
20241112,165400,13810190,2055,2055,2055,2055,0
20241112,165300,13810190,2055,2055,2055,2055,0
20241112,165200,13810190,2055,2055,2055,2055,0
20241112,165100,13810190,2055,2055,2055,2055,0
20241112,165000,13810190,2055,2055,2055,2055,0
20241112,164900,13810190,2055,2055,2055,2055,0
20241112,164800,13810190,2055,2055,2055,2055,0
20241112,164700,13810190,2055,2055,2055,2055,0
20241112,164600,13810190,2055,2055,2055,2055,0
20241112,164500,13810190,2055,2055,2055,2055,0
20241112,164400,13810190,2055,2055,2055,2055,0
20241112,164300,13810190,2055,2055,2055,2055,0
20241112,164200,13810190,2055,2055,2055,2055,0
20241112,164100,13810190,2055,2055,2055,2055,0
20241112,164000,13810190,2055,2055,2055,2055,0
20241112,163900,13810190,2055,2055,2055,2055,0
20241112,163800,13810190,2055,2055,2055,2055,0
20241112,163700,13810190,2055,2055,2055,2055,0
20241112,163600,13810190,2055,2055,2055,2055,99
20241112,163500,13810190,2055,2055,2055,2055,0
20241112,163400,13810190,2055,2055,2055,2055,0
20241112,163300,13810190,2055,2055,2055,2055,0
20241112,163200,13810190,2055,2055,2055,2055,0
20241112,163100,13810190,2055,2055,2055,2055,0
20241112,163000,13810190,2055,2055,2055,2055,0
20241112,162900,13810190,2055,2055,2055,2055,0
20241112,162800,13810190,2055,2055,2055,2055,0
20241112,162700,13810190,2055,2055,2055,2055,0
20241112,162600,13810190,2055,2055,2055,2055,0
20241112,162500,13810190,2055,2055,2055,2055,0
20241112,162400,13810190,2055,2055,2055,2055,0
20241112,162300,13810190,2055,2055,2055,2055,0
20241112,162200,13810190,2055,2055,2055,2055,0
20241112,162100,13810190,2055,2055,2055,2055,0
20241112,162000,13810190,2055,2055,2055,2055,0
20241112,161900,13810190,2055,2055,2055,2055,0
20241112,161800,13810190,2055,2055,2055,2055,0
20241112,161700,13810190,2055,2055,2055,2055,0
20241112,161600,13810190,2055,2055,2055,2055,0
20241112,161500,13810190,2055,2055,2055,2055,0
20241112,161400,13810190,2055,2055,2055,2055,0
20241112,161300,13810190,2055,2055,2055,2055,0
20241112,161200,13810190,2055,2055,2055,2055,0
20241112,161100,13810190,2055,2055,2055,2055,0
20241112,161000,13810190,2055,2055,2055,2055,0
20241112,160900,13810190,2055,2055,2055,2055,0
20241112,160800,13810190,2055,2055,2055,2055,0
20241112,160700,13810190,2055,2055,2055,2055,0
20241112,160600,13810190,2055,2055,2055,2055,99
20241112,160500,13810190,2055,2055,2055,2055,0
20241112,160400,13810190,2055,2055,2055,2055,0
20241112,160300,13810190,2055,2055,2055,2055,0
20241112,160200,13810190,2055,2055,2055,2055,0
20241112,160100,13810190,2055,2055,2055,2055,0
20241112,160000,13810190,2055,2055,2055,2055,0
20241112,155900,13810190,2055,2055,2055,2055,0
20241112,155800,13810190,2055,2055,2055,2055,0
20241112,155700,13810190,2055,2055,2055,2055,0
20241112,155600,13810190,2055,2055,2055,2055,0
20241112,155500,13810190,2055,2055,2055,2055,0
20241112,155400,13810190,2055,2055,2055,2055,0
20241112,155300,13810190,2055,2055,2055,2055,0
20241112,155200,13810190,2055,2055,2055,2055,0
20241112,155100,13810190,2055,2055,2055,2055,0
20241112,155000,13810190,2055,2055,2055,2055,0
20241112,154900,13810190,2055,2055,2055,2055,0
20241112,154800,13810190,2055,2055,2055,2055,0
20241112,154700,13810190,2055,2055,2055,2055,0
20241112,154600,13810190,2055,2055,2055,2055,0
20241112,154500,13810190,2055,2055,2055,2055,0
20241112,154400,13810190,2055,2055,2055,2055,0
20241112,154300,13810190,2055,2055,2055,2055,0
20241112,154200,13810190,2055,2055,2055,2055,0
20241112,154100,13810190,2055,2055,2055,2055,0
20241112,154000,13810190,2055,2055,2055,2055,0
20241112,153900,13810190,2055,2055,2055,2055,0
20241112,153800,13810190,2055,2055,2055,2055,0
20241112,153700,13810190,2055,2055,2055,2055,0
20241112,153600,13810190,2055,2055,2055,2055,99
20241112,153500,13810190,2055,2055,2055,2055,0
20241112,153400,13810190,2055,2055,2055,2055,0
20241112,153300,13810190,2055,2055,2055,2055,0
20241112,153200,13810190,2055,2055,2055,2055,0
20241112,153100,13810190,2055,2055,2055,2055,0
20241112,153000,13810190,2055,2055,2055,2055,99
20241112,152900,13606745,2055,2055,2055,2055,0
20241112,152800,13606745,2055,2055,2055,2055,0
20241112,152700,13606745,2055,2055,2055,2055,0
20241112,152600,13606745,2055,2055,2055,2055,0
20241112,152500,13606745,2055,2055,2055,2055,0
20241112,152400,13606745,2055,2055,2055,2055,0
20241112,152300,13606745,2055,2055,2055,2055,0
20241112,152200,13606745,2055,2055,2055,2055,0
20241112,152100,13606745,2055,2055,2055,2055,0
20241112,152000,13606745,2055,2055,2055,2055,0
20241112,151900,13606745,2055,2055,2055,2055,3
20241112,151800,13600580,2060,2060,2060,2060,0
20241112,151700,13600580,2060,2060,2060,2060,0
20241112,151600,13600580,2060,2060,2060,2060,0
20241112,151500,13600580,2060,2060,2060,2060,4
20241112,151400,13592340,2060,2060,2060,2060,0
20241112,151300,13592340,2060,2060,2060,2060,3
20241112,151200,13586160,2060,2060,2060,2060,0
20241112,151100,13586160,2060,2060,2060,2060,3
20241112,151000,13579980,2060,2060,2060,2060,0
20241112,150900,13579980,2060,2060,2060,2060,4
20241112,150800,13571740,2060,2060,2060,2060,0
20241112,150700,13571740,2060,2060,2060,2060,3
20241112,150600,13565560,2060,2060,2060,2060,0
20241112,150500,13565560,2060,2060,2060,2060,3
20241112,150400,13559380,2060,2060,2060,2060,0
20241112,150300,13559380,2060,2060,2060,2060,4
20241112,150200,13551140,2060,2060,2060,2060,0
20241112,150100,13551140,2060,2060,2060,2060,3
20241112,150000,13544960,2060,2060,2060,2060,0
20241112,145900,13544960,2060,2060,2060,2060,3
20241112,145800,13538780,2060,2060,2060,2060,0
20241112,145700,13538780,2060,2060,2060,2060,4
20241112,145600,13530540,2055,2055,2055,2055,0
20241112,145500,13530540,2055,2055,2055,2055,4
20241112,145400,13522320,2060,2055,2060,2055,7
20241112,145300,13507920,2060,2060,2060,2060,0
20241112,145200,13507920,2060,2055,2060,2055,7
20241112,145100,13493520,2055,2055,2055,2055,0
20241112,145000,13493520,2055,2060,2060,2055,8
20241112,144900,13477060,2055,2055,2055,2055,4
20241112,144800,13468840,2060,2060,2060,2060,103
20241112,144700,13256660,2055,2055,2055,2055,4
20241112,144600,13248440,2060,2060,2060,2060,3
20241112,144500,13242260,2055,2055,2055,2055,4
20241112,144400,13234040,2060,2055,2060,2055,8
20241112,144300,13217580,2060,2060,2060,2060,0
20241112,144200,13217580,2060,2055,2060,2055,7
20241112,144100,13203180,2055,2055,2055,2055,0
20241112,144000,13203180,2055,2060,2060,2055,7
20241112,143900,13188780,2055,2055,2055,2055,0
20241112,143800,13188780,2055,2060,2060,2055,8
20241112,143700,13172320,2055,2055,2055,2055,0
20241112,143600,13172320,2055,2060,2060,2055,7
20241112,143500,13157920,2055,2055,2055,2055,4
20241112,143400,13149700,2060,2060,2060,2060,3
20241112,143300,13143520,2055,2055,2055,2055,4
20241112,143200,13135300,2060,2060,2060,2060,0
20241112,143100,13135300,2060,2055,2060,2055,8
20241112,143000,13118840,2055,2055,2055,2055,4
20241112,142900,13110620,2060,2060,2060,2060,3
20241112,142800,13104440,2055,2055,2055,2055,4
20241112,142700,13096220,2060,2060,2060,2060,3
20241112,142600,13090040,2055,2055,2055,2055,4
20241112,142500,13081820,2060,2055,2060,2055,8
20241112,142400,13065360,2060,2060,2060,2060,0
20241112,142300,13065360,2060,2055,2060,2055,7
20241112,142200,13050960,2055,2055,2055,2055,0
20241112,142100,13050960,2055,2060,2060,2055,7
20241112,142000,13036560,2055,2055,2055,2055,0
20241112,141900,13036560,2055,2060,2060,2055,8
20241112,141800,13020100,2055,2055,2055,2055,4
20241112,141700,13011880,2060,2060,2060,2060,3
20241112,141600,13005700,2055,2055,2055,2055,4
20241112,141500,12997480,2060,2060,2060,2060,3
20241112,141400,12991300,2055,2055,2055,2055,4
20241112,141300,12983080,2055,2060,2060,2055,8
20241112,141200,12966620,2055,2055,2055,2055,0
20241112,141100,12966620,2055,2055,2055,2055,4
20241112,141000,12958400,2060,2060,2060,2060,3
20241112,140900,12952220,2055,2055,2055,2055,4
20241112,140800,12944000,2060,2060,2060,2060,3
20241112,140700,12937820,2055,2055,2055,2055,4
20241112,140600,12929600,2060,2055,2060,2055,8
20241112,140500,12913140,2060,2060,2060,2060,0
20241112,140400,12913140,2060,2055,2060,2055,7
20241112,140300,12898740,2055,2055,2055,2055,0
20241112,140200,12898740,2055,2060,2060,2055,7
20241112,140100,12884340,2055,2055,2055,2055,4
20241112,140000,12876120,2060,2060,2060,2060,4
20241112,135900,12867880,2055,2055,2055,2055,4
20241112,135800,12859660,2060,2060,2060,2060,3
20241112,135700,12853480,2055,2055,2055,2055,4
20241112,135600,12845260,2060,2060,2060,2060,3
20241112,135500,12839080,2055,2055,2055,2055,4
20241112,135400,12830860,2060,2060,2060,2060,4
20241112,135300,12822620,2060,2060,2060,2060,0
20241112,135200,12822620,2060,2060,2060,2060,3
20241112,135100,12816440,2060,2060,2060,2060,0
20241112,135000,12816440,2060,2060,2060,2060,0
20241112,134900,12816440,2060,2060,2060,2060,3
20241112,134800,12810260,2060,2060,2060,2060,0
20241112,134700,12810260,2060,2060,2060,2060,4
20241112,134600,12802020,2060,2060,2060,2060,0
20241112,134500,12802020,2060,2060,2060,2060,3
20241112,134400,12795840,2060,2060,2060,2060,0
20241112,134300,12795840,2060,2060,2060,2060,3
20241112,134200,12789660,2060,2060,2060,2060,0
20241112,134100,12789660,2060,2060,2060,2060,4
20241112,134000,12781420,2060,2060,2060,2060,0
20241112,133900,12781420,2060,2060,2060,2060,3
20241112,133800,12775240,2060,2060,2060,2060,0
20241112,133700,12775240,2060,2060,2060,2060,3
20241112,133600,12769060,2060,2060,2060,2060,0
20241112,133500,12769060,2060,2060,2060,2060,4
20241112,133400,12760820,2055,2055,2055,2055,0
20241112,133300,12760820,2055,2060,2060,2055,97
20241112,133200,12561470,2060,2060,2060,2060,0
20241112,133100,12561470,2060,2060,2060,2060,3
20241112,133000,12555290,2060,2060,2060,2060,0
20241112,132900,12555290,2060,2060,2060,2060,4
20241112,132800,12547050,2060,2060,2060,2060,0
20241112,132700,12547050,2060,2060,2060,2060,2615
20241112,132600,7160150,2065,2065,2065,2065,3
20241112,132500,7153955,2065,2065,2065,2065,789
20241112,132400,5524670,2065,2065,2065,2065,3
20241112,132300,5518475,2065,2065,2065,2065,0
20241112,132200,5518475,2065,2065,2065,2065,4
20241112,132100,5510215,2065,2065,2065,2065,0
20241112,132000,5510215,2065,2065,2065,2065,3
20241112,131900,5504020,2065,2065,2065,2065,0
20241112,131800,5504020,2065,2065,2065,2065,3
20241112,131700,5497825,2065,2065,2065,2065,0
20241112,131600,5497825,2065,2065,2065,2065,4
20241112,131500,5489565,2065,2065,2065,2065,0
20241112,131400,5489565,2065,2065,2065,2065,3
20241112,131300,5483370,2065,2065,2065,2065,201
20241112,131200,5068305,2070,2070,2070,2070,3
20241112,131100,5062095,2070,2070,2070,2070,0
20241112,131000,5062095,2070,2070,2070,2070,4
20241112,130900,5053815,2070,2070,2070,2070,0
20241112,130800,5053815,2070,2070,2070,2070,3
20241112,130700,5047605,2070,2070,2070,2070,0
20241112,130600,5047605,2070,2070,2070,2070,0
20241112,130500,5047605,2070,2070,2070,2070,3
20241112,130400,5041395,2070,2070,2070,2070,0
20241112,130300,5041395,2070,2070,2070,2070,4
20241112,130200,5033115,2070,2070,2070,2070,0
20241112,130100,5033115,2070,2070,2070,2070,3
20241112,130000,5026905,2070,2070,2070,2070,0
20241112,125900,5026905,2070,2070,2070,2070,3
20241112,125800,5020695,2070,2070,2070,2070,0
20241112,125700,5020695,2070,2070,2070,2070,4
20241112,125600,5012415,2070,2070,2070,2070,0
20241112,125500,5012415,2070,2070,2070,2070,3
20241112,125400,5006205,2070,2070,2070,2070,0
20241112,125300,5006205,2070,2070,2070,2070,3
20241112,125200,4999995,2070,2070,2070,2070,0
20241112,125100,4999995,2070,2070,2070,2070,4
20241112,125000,4991715,2070,2070,2070,2070,0
20241112,124900,4991715,2070,2070,2070,2070,3
20241112,124800,4985505,2070,2070,2070,2070,1
20241112,124700,4983435,2070,2070,2070,2070,3
20241112,124600,4977225,2070,2070,2070,2070,0
20241112,124500,4977225,2070,2080,2080,2070,1557
20241112,124400,1754195,2080,2080,2080,2080,0
20241112,124300,1754195,2080,2080,2080,2080,0
20241112,124200,1754195,2080,2080,2080,2080,3
20241112,124100,1747955,2080,2080,2080,2080,0
20241112,124000,1747955,2080,2080,2080,2080,3
20241112,123900,1741715,2080,2080,2080,2080,0
20241112,123800,1741715,2080,2080,2080,2080,4
20241112,123700,1733395,2080,2080,2080,2080,0
20241112,123600,1733395,2080,2080,2080,2080,3
20241112,123500,1727155,2080,2080,2080,2080,0
20241112,123400,1727155,2080,2080,2080,2080,3
20241112,123300,1720915,2070,2070,2070,2070,0
20241112,123200,1720915,2070,2080,2080,2070,98
20241112,123100,1518015,2080,2080,2080,2080,0
20241112,123000,1518015,2080,2080,2080,2080,3
20241112,122900,1511775,2080,2080,2080,2080,0
20241112,122800,1511775,2080,2080,2080,2080,3
20241112,122700,1505535,2080,2080,2080,2080,0
20241112,122600,1505535,2080,2080,2080,2080,4
20241112,122500,1497215,2080,2080,2080,2080,0
20241112,122400,1497215,2080,2080,2080,2080,3
20241112,122300,1490975,2080,2080,2080,2080,0
20241112,122200,1490975,2080,2080,2080,2080,0
20241112,122100,1490975,2080,2080,2080,2080,3
20241112,122000,1484735,2080,2080,2080,2080,0
20241112,121900,1484735,2080,2080,2080,2080,4
20241112,121800,1476415,2080,2080,2080,2080,0
20241112,121700,1476415,2080,2080,2080,2080,3
20241112,121600,1470175,2080,2080,2080,2080,0
20241112,121500,1470175,2080,2080,2080,2080,3
20241112,121400,1463935,2080,2080,2080,2080,0
20241112,121300,1463935,2080,2080,2080,2080,4
20241112,121200,1455615,2080,2080,2080,2080,0
20241112,121100,1455615,2080,2080,2080,2080,3
20241112,121000,1449375,2080,2080,2080,2080,0
20241112,120900,1449375,2080,2080,2080,2080,3
20241112,120800,1443135,2080,2080,2080,2080,0
20241112,120700,1443135,2080,2080,2080,2080,4
20241112,120600,1434815,2080,2080,2080,2080,0
20241112,120500,1434815,2080,2080,2080,2080,3
20241112,120400,1428575,2080,2080,2080,2080,0
20241112,120300,1428575,2080,2080,2080,2080,3
20241112,120200,1422335,2080,2080,2080,2080,0
20241112,120100,1422335,2080,2080,2080,2080,4
20241112,120000,1414015,2080,2080,2080,2080,0
20241112,115900,1414015,2080,2080,2080,2080,0
20241112,115800,1414015,2080,2080,2080,2080,3
20241112,115700,1407775,2080,2080,2080,2080,0
20241112,115600,1407775,2080,2080,2080,2080,3
20241112,115500,1401535,2080,2080,2080,2080,0
20241112,115400,1401535,2080,2080,2080,2080,4
20241112,115300,1393215,2080,2080,2080,2080,0
20241112,115200,1393215,2080,2080,2080,2080,3
20241112,115100,1386975,2080,2080,2080,2080,0
20241112,115000,1386975,2080,2080,2080,2080,3
20241112,114900,1380735,2080,2080,2080,2080,0
20241112,114800,1380735,2080,2080,2080,2080,4
20241112,114700,1372415,2080,2080,2080,2080,0
20241112,114600,1372415,2080,2080,2080,2080,3
20241112,114500,1366175,2080,2080,2080,2080,0
20241112,114400,1366175,2080,2080,2080,2080,3
20241112,114300,1359935,2080,2080,2080,2080,0
20241112,114200,1359935,2080,2080,2080,2080,4
20241112,114100,1351615,2080,2080,2080,2080,0
20241112,114000,1351615,2080,2080,2080,2080,3
20241112,113900,1345375,2080,2080,2080,2080,0
20241112,113800,1345375,2080,2080,2080,2080,0
20241112,113700,1345375,2080,2080,2080,2080,3
20241112,113600,1339135,2080,2080,2080,2080,0
20241112,113500,1339135,2080,2080,2080,2080,4
20241112,113400,1330815,2080,2080,2080,2080,0
20241112,113300,1330815,2080,2080,2080,2080,3
20241112,113200,1324575,2070,2070,2070,2070,94
20241112,113100,1129995,2080,2080,2080,2080,3
20241112,113000,1123755,2080,2080,2080,2080,0
20241112,112900,1123755,2080,2080,2080,2080,4
20241112,112800,1115435,2080,2080,2080,2080,0
20241112,112700,1115435,2080,2080,2080,2080,3
20241112,112600,1109195,2080,2080,2080,2080,0
20241112,112500,1109195,2080,2080,2080,2080,3
20241112,112400,1102955,2080,2080,2080,2080,0
20241112,112300,1102955,2080,2080,2080,2080,4
20241112,112200,1094635,2085,2085,2085,2085,0
20241112,112100,1094635,2085,2085,2085,2085,3
20241112,112000,1088380,2085,2085,2085,2085,0
20241112,111900,1088380,2085,2085,2085,2085,3
20241112,111800,1082125,2085,2085,2085,2085,0
20241112,111700,1082125,2085,2085,2085,2085,4
20241112,111600,1073785,2085,2085,2085,2085,0
20241112,111500,1073785,2085,2085,2085,2085,0
20241112,111400,1073785,2085,2085,2085,2085,3
20241112,111300,1067530,2085,2085,2085,2085,0
20241112,111200,1067530,2085,2085,2085,2085,3
20241112,111100,1061275,2085,2085,2085,2085,0
20241112,111000,1061275,2085,2075,2085,2075,254
20241112,110900,534185,2090,2090,2090,2090,0
20241112,110800,534185,2090,2090,2090,2090,3
20241112,110700,527915,2090,2090,2090,2090,0
20241112,110600,527915,2090,2090,2090,2090,3
20241112,110500,521645,2090,2090,2090,2090,0
20241112,110400,521645,2090,2090,2090,2090,4
20241112,110300,513285,2090,2090,2090,2090,0
20241112,110200,513285,2090,2090,2090,2090,3
20241112,110100,507015,2090,2090,2090,2090,0
20241112,110000,507015,2090,2090,2090,2090,3
20241112,105900,500745,2090,2090,2090,2090,0
20241112,105800,500745,2090,2090,2090,2090,4
20241112,105700,492385,2090,2090,2090,2090,0
20241112,105600,492385,2090,2090,2090,2090,3
20241112,105500,486115,2090,2090,2090,2090,0
20241112,105400,486115,2090,2090,2090,2090,0
20241112,105300,486115,2090,2090,2090,2090,3
20241112,105200,479845,2090,2090,2090,2090,0
20241112,105100,479845,2090,2090,2090,2090,4
20241112,105000,471485,2090,2090,2090,2090,0
20241112,104900,471485,2090,2090,2090,2090,3
20241112,104800,465215,2090,2090,2090,2090,0
20241112,104700,465215,2090,2090,2090,2090,3
20241112,104600,458945,2090,2090,2090,2090,0
20241112,104500,458945,2090,2090,2090,2090,4
20241112,104400,450585,2085,2085,2085,2085,0
20241112,104300,450585,2085,2085,2085,2085,3
20241112,104200,444330,2090,2090,2090,2090,0
20241112,104100,444330,2090,2090,2090,2090,3
20241112,104000,438060,2090,2090,2090,2090,0
20241112,103900,438060,2090,2090,2090,2090,4
20241112,103800,429700,2090,2090,2090,2090,0
20241112,103700,429700,2090,2090,2090,2090,3
20241112,103600,423430,2090,2090,2090,2090,0
20241112,103500,423430,2090,2090,2090,2090,3
20241112,103400,417160,2090,2090,2090,2090,0
20241112,103300,417160,2090,2090,2090,2090,4
20241112,103200,408800,2075,2075,2075,2075,53
20241112,103100,298825,2085,2085,2085,2085,0
20241112,103000,298825,2085,2085,2085,2085,3
20241112,102900,292570,2085,2085,2085,2085,0
20241112,102800,292570,2085,2085,2085,2085,3
20241112,102700,286315,2085,2085,2085,2085,0
20241112,102600,286315,2085,2085,2085,2085,4
20241112,102500,277975,2085,2085,2085,2085,0
20241112,102400,277975,2085,2085,2085,2085,3
20241112,102300,271720,2085,2085,2085,2085,0
20241112,102200,271720,2085,2085,2085,2085,3
20241112,102100,265465,2085,2085,2085,2085,0
20241112,102000,265465,2085,2085,2085,2085,4
20241112,101900,257125,2085,2085,2085,2085,0
20241112,101800,257125,2085,2085,2085,2085,3
20241112,101700,250870,2085,2085,2085,2085,0
20241112,101600,250870,2085,2085,2085,2085,3
20241112,101500,244615,2080,2080,2080,2080,0
20241112,101400,244615,2080,2080,2080,2080,4
20241112,101300,236295,2085,2085,2085,2085,0
20241112,101200,236295,2085,2085,2085,2085,3
20241112,101100,230040,2085,2085,2085,2085,0
20241112,101000,230040,2085,2085,2085,2085,0
20241112,100900,230040,2085,2085,2085,2085,3
20241112,100800,223785,2085,2085,2085,2085,0
20241112,100700,223785,2085,2085,2085,2085,4
20241112,100600,215445,2085,2085,2085,2085,0
20241112,100500,215445,2085,2085,2085,2085,3
20241112,100400,209190,2085,2085,2085,2085,0
20241112,100300,209190,2085,2085,2085,2085,3
20241112,100200,202935,2090,2090,2090,2090,0
20241112,100100,202935,2090,2090,2090,2090,0
20241112,100000,202935,2090,2090,2090,2090,0
20241112,095900,202935,2090,2090,2090,2090,0
20241112,095800,202935,2090,2090,2090,2090,0
20241112,095700,202935,2090,2090,2090,2090,0
20241112,095600,202935,2090,2090,2090,2090,0
20241112,095500,202935,2090,2090,2090,2090,0
20241112,095400,202935,2090,2090,2090,2090,0
20241112,095300,202935,2090,2090,2090,2090,0
20241112,095200,202935,2090,2090,2090,2090,0
20241112,095100,202935,2090,2090,2090,2090,0
20241112,095000,202935,2090,2090,2090,2090,0
20241112,094900,202935,2090,2090,2090,2090,0
20241112,094800,202935,2090,2090,2090,2090,0
20241112,094700,202935,2090,2090,2090,2090,0
20241112,094600,202935,2090,2090,2090,2090,0
20241112,094500,202935,2090,2090,2090,2090,0
20241112,094400,202935,2090,2090,2090,2090,0
20241112,094300,202935,2090,2090,2090,2090,0
20241112,094200,202935,2090,2085,2090,2085,4
20241112,094100,194580,2070,2070,2070,2070,0
20241112,094000,194580,2070,2070,2070,2070,0
20241112,093900,194580,2070,2070,2070,2070,0
20241112,093800,194580,2070,2070,2070,2070,0
20241112,093700,194580,2070,2070,2070,2070,0
20241112,093600,194580,2070,2070,2070,2070,0
20241112,093500,194580,2070,2070,2070,2070,0
20241112,093400,194580,2070,2070,2070,2070,0
20241112,093300,194580,2070,2070,2070,2070,0
20241112,093200,194580,2070,2070,2070,2070,0
20241112,093100,194580,2070,2070,2070,2070,0
20241112,093000,194580,2070,2070,2070,2070,0
20241112,092900,194580,2070,2070,2070,2070,0
20241112,092800,194580,2070,2070,2070,2070,0
20241112,092700,194580,2070,2070,2070,2070,0
20241112,092600,194580,2070,2070,2070,2070,0
20241112,092500,194580,2070,2070,2070,2070,0
20241112,092400,194580,2070,2070,2070,2070,0
20241112,092300,194580,2070,2070,2070,2070,0
20241112,092200,194580,2070,2070,2070,2070,0
20241112,092100,194580,2070,2070,2070,2070,0
20241112,092000,194580,2070,2070,2070,2070,0
20241112,091900,194580,2070,2070,2070,2070,0
20241112,091800,194580,2070,2070,2070,2070,0
20241112,091700,194580,2070,2070,2070,2070,94
20241112,091600,0,2070,2070,2070,2070,0
20241112,091500,0,2070,2070,2070,2070,0
20241112,091400,0,2070,2070,2070,2070,0
20241112,091300,0,2070,2070,2070,2070,0
20241112,091200,0,2070,2070,2070,2070,0
20241112,091100,0,2070,2070,2070,2070,0
20241112,091000,0,2070,2070,2070,2070,0
20241112,090900,0,2070,2070,2070,2070,0
20241112,090800,0,2070,2070,2070,2070,0
20241112,090700,0,2070,2070,2070,2070,0
20241112,090600,0,2070,2070,2070,2070,0
20241112,090500,0,2070,2070,2070,2070,0
20241112,090400,0,2070,2070,2070,2070,0
20241112,090300,0,2070,2070,2070,2070,0
20241112,090200,0,2070,2070,2070,2070,0
20241112,090100,0,2070,2070,2070,2070,0
20241112,090000,0,2070,2070,2070,2070,0