stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,191500,145426610,10730,10730,10730,10730,438
20241119,191400,145426610,10730,10730,10730,10730,0
20241119,191300,145426610,10730,10730,10730,10730,0
20241119,191200,145426610,10730,10730,10730,10730,0
20241119,191100,145426610,10730,10730,10730,10730,0
20241119,191000,145426610,10730,10730,10730,10730,0
20241119,190900,145426610,10730,10730,10730,10730,0
20241119,190800,145426610,10730,10730,10730,10730,0
20241119,190700,145426610,10730,10730,10730,10730,0
20241119,190600,145426610,10730,10730,10730,10730,0
20241119,190500,145426610,10730,10730,10730,10730,0
20241119,190400,145426610,10730,10730,10730,10730,0
20241119,190300,145426610,10730,10730,10730,10730,0
20241119,190200,145426610,10730,10730,10730,10730,0
20241119,190100,145426610,10730,10730,10730,10730,0
20241119,190000,145426610,10730,10730,10730,10730,0
20241119,185900,145426610,10730,10730,10730,10730,0
20241119,185800,145426610,10730,10730,10730,10730,0
20241119,185700,145426610,10730,10730,10730,10730,0
20241119,185600,145426610,10730,10730,10730,10730,0
20241119,185500,145426610,10730,10730,10730,10730,0
20241119,185400,145426610,10730,10730,10730,10730,0
20241119,185300,145426610,10730,10730,10730,10730,0
20241119,185200,145426610,10730,10730,10730,10730,0
20241119,185100,145426610,10730,10730,10730,10730,0
20241119,185000,145426610,10730,10730,10730,10730,0
20241119,184900,145426610,10730,10730,10730,10730,0
20241119,184800,145426610,10730,10730,10730,10730,0
20241119,184700,145426610,10730,10730,10730,10730,0
20241119,184600,145426610,10730,10730,10730,10730,0
20241119,184500,145426610,10730,10730,10730,10730,438
20241119,184400,145426610,10730,10730,10730,10730,0
20241119,184300,145426610,10730,10730,10730,10730,0
20241119,184200,145426610,10730,10730,10730,10730,0
20241119,184100,145426610,10730,10730,10730,10730,0
20241119,184000,145426610,10730,10730,10730,10730,0
20241119,183900,145426610,10730,10730,10730,10730,0
20241119,183800,145426610,10730,10730,10730,10730,0
20241119,183700,145426610,10730,10730,10730,10730,0
20241119,183600,145426610,10730,10730,10730,10730,0
20241119,183500,145426610,10730,10730,10730,10730,0
20241119,183400,145426610,10730,10730,10730,10730,0
20241119,183300,145426610,10730,10730,10730,10730,0
20241119,183200,145426610,10730,10730,10730,10730,0
20241119,183100,145426610,10730,10730,10730,10730,0
20241119,183000,145426610,10730,10730,10730,10730,0
20241119,182900,145426610,10730,10730,10730,10730,0
20241119,182800,145426610,10730,10730,10730,10730,0
20241119,182700,145426610,10730,10730,10730,10730,0
20241119,182600,145426610,10730,10730,10730,10730,0
20241119,182500,145426610,10730,10730,10730,10730,0
20241119,182400,145426610,10730,10730,10730,10730,0
20241119,182300,145426610,10730,10730,10730,10730,0
20241119,182200,145426610,10730,10730,10730,10730,0
20241119,182100,145426610,10730,10730,10730,10730,0
20241119,182000,145426610,10730,10730,10730,10730,0
20241119,181900,145426610,10730,10730,10730,10730,0
20241119,181800,145426610,10730,10730,10730,10730,0
20241119,181700,145426610,10730,10730,10730,10730,0
20241119,181600,145426610,10730,10730,10730,10730,0
20241119,181500,145426610,10730,10730,10730,10730,438
20241119,181400,145426610,10730,10730,10730,10730,0
20241119,181300,145426610,10730,10730,10730,10730,0
20241119,181200,145426610,10730,10730,10730,10730,0
20241119,181100,145426610,10730,10730,10730,10730,0
20241119,181000,145426610,10730,10730,10730,10730,0
20241119,180900,145426610,10730,10730,10730,10730,0
20241119,180800,145426610,10730,10730,10730,10730,0
20241119,180700,145426610,10730,10730,10730,10730,0
20241119,180600,145426610,10730,10730,10730,10730,0
20241119,180500,145426610,10730,10730,10730,10730,0
20241119,180400,145426610,10730,10730,10730,10730,0
20241119,180300,145426610,10730,10730,10730,10730,0
20241119,180200,145426610,10730,10730,10730,10730,0
20241119,180100,145426610,10730,10730,10730,10730,0
20241119,180000,145426610,10730,10730,10730,10730,0
20241119,175900,145426610,10730,10730,10730,10730,0
20241119,175800,145426610,10730,10730,10730,10730,0
20241119,175700,145426610,10730,10730,10730,10730,0
20241119,175600,145426610,10730,10730,10730,10730,0
20241119,175500,145426610,10730,10730,10730,10730,0
20241119,175400,145426610,10730,10730,10730,10730,0
20241119,175300,145426610,10730,10730,10730,10730,0
20241119,175200,145426610,10730,10730,10730,10730,0
20241119,175100,145426610,10730,10730,10730,10730,0
20241119,175000,145426610,10730,10730,10730,10730,0
20241119,174900,145426610,10730,10730,10730,10730,0
20241119,174800,145426610,10730,10730,10730,10730,0
20241119,174700,145426610,10730,10730,10730,10730,0
20241119,174600,145426610,10730,10730,10730,10730,0
20241119,174500,145426610,10730,10730,10730,10730,438
20241119,174400,145426610,10730,10730,10730,10730,0
20241119,174300,145426610,10730,10730,10730,10730,0
20241119,174200,145426610,10730,10730,10730,10730,0
20241119,174100,145426610,10730,10730,10730,10730,0
20241119,174000,145426610,10730,10730,10730,10730,0
20241119,173900,145426610,10730,10730,10730,10730,0
20241119,173800,145426610,10730,10730,10730,10730,0
20241119,173700,145426610,10730,10730,10730,10730,0
20241119,173600,145426610,10730,10730,10730,10730,0
20241119,173500,145426610,10730,10730,10730,10730,0
20241119,173400,145426610,10730,10730,10730,10730,0
20241119,173300,145426610,10730,10730,10730,10730,0
20241119,173200,145426610,10730,10730,10730,10730,0
20241119,173100,145426610,10730,10730,10730,10730,0
20241119,173000,145426610,10730,10730,10730,10730,0
20241119,172900,145426610,10730,10730,10730,10730,0
20241119,172800,145426610,10730,10730,10730,10730,0
20241119,172700,145426610,10730,10730,10730,10730,0
20241119,172600,145426610,10730,10730,10730,10730,0
20241119,172500,145426610,10730,10730,10730,10730,0
20241119,172400,145426610,10730,10730,10730,10730,0
20241119,172300,145426610,10730,10730,10730,10730,0
20241119,172200,145426610,10730,10730,10730,10730,0
20241119,172100,145426610,10730,10730,10730,10730,0
20241119,172000,145426610,10730,10730,10730,10730,0
20241119,171900,145426610,10730,10730,10730,10730,0
20241119,171800,145426610,10730,10730,10730,10730,0
20241119,171700,145426610,10730,10730,10730,10730,0
20241119,171600,145426610,10730,10730,10730,10730,0
20241119,171500,145426610,10730,10730,10730,10730,438
20241119,171400,145426610,10730,10730,10730,10730,0
20241119,171300,145426610,10730,10730,10730,10730,0
20241119,171200,145426610,10730,10730,10730,10730,0
20241119,171100,145426610,10730,10730,10730,10730,0
20241119,171000,145426610,10730,10730,10730,10730,0
20241119,170900,145426610,10730,10730,10730,10730,0
20241119,170800,145426610,10730,10730,10730,10730,0
20241119,170700,145426610,10730,10730,10730,10730,0
20241119,170600,145426610,10730,10730,10730,10730,0
20241119,170500,145426610,10730,10730,10730,10730,0
20241119,170400,145426610,10730,10730,10730,10730,0
20241119,170300,145426610,10730,10730,10730,10730,0
20241119,170200,145426610,10730,10730,10730,10730,0
20241119,170100,145426610,10730,10730,10730,10730,0
20241119,170000,145426610,10730,10730,10730,10730,0
20241119,165900,145426610,10730,10730,10730,10730,0
20241119,165800,145426610,10730,10730,10730,10730,0
20241119,165700,145426610,10730,10730,10730,10730,0
20241119,165600,145426610,10730,10730,10730,10730,0
20241119,165500,145426610,10730,10730,10730,10730,0
20241119,165400,145426610,10730,10730,10730,10730,0
20241119,165300,145426610,10730,10730,10730,10730,0
20241119,165200,145426610,10730,10730,10730,10730,0
20241119,165100,145426610,10730,10730,10730,10730,0
20241119,165000,145426610,10730,10730,10730,10730,0
20241119,164900,145426610,10730,10730,10730,10730,0
20241119,164800,145426610,10730,10730,10730,10730,0
20241119,164700,145426610,10730,10730,10730,10730,0
20241119,164600,145426610,10730,10730,10730,10730,0
20241119,164500,145426610,10730,10730,10730,10730,438
20241119,164400,145426610,10730,10730,10730,10730,0
20241119,164300,145426610,10730,10730,10730,10730,0
20241119,164200,145426610,10730,10730,10730,10730,0
20241119,164100,145426610,10730,10730,10730,10730,0
20241119,164000,145426610,10730,10730,10730,10730,0
20241119,163900,145426610,10730,10730,10730,10730,0
20241119,163800,145426610,10730,10730,10730,10730,0
20241119,163700,145426610,10730,10730,10730,10730,0
20241119,163600,145426610,10730,10730,10730,10730,0
20241119,163500,145426610,10730,10730,10730,10730,0
20241119,163400,145426610,10730,10730,10730,10730,0
20241119,163300,145426610,10730,10730,10730,10730,0
20241119,163200,145426610,10730,10730,10730,10730,0
20241119,163100,145426610,10730,10730,10730,10730,0
20241119,163000,145426610,10730,10730,10730,10730,0
20241119,162900,145426610,10730,10730,10730,10730,0
20241119,162800,145426610,10730,10730,10730,10730,0
20241119,162700,145426610,10730,10730,10730,10730,0
20241119,162600,145426610,10730,10730,10730,10730,0
20241119,162500,145426610,10730,10730,10730,10730,0
20241119,162400,145426610,10730,10730,10730,10730,0
20241119,162300,145426610,10730,10730,10730,10730,0
20241119,162200,145426610,10730,10730,10730,10730,0
20241119,162100,145426610,10730,10730,10730,10730,0
20241119,162000,145426610,10730,10730,10730,10730,0
20241119,161900,145426610,10730,10730,10730,10730,0
20241119,161800,145426610,10730,10730,10730,10730,0
20241119,161700,145426610,10730,10730,10730,10730,0
20241119,161600,145426610,10730,10730,10730,10730,0
20241119,161500,145426610,10730,10730,10730,10730,438
20241119,161400,145426610,10730,10730,10730,10730,0
20241119,161300,145426610,10730,10730,10730,10730,0
20241119,161200,145426610,10730,10730,10730,10730,0
20241119,161100,145426610,10730,10730,10730,10730,0
20241119,161000,145426610,10730,10730,10730,10730,0
20241119,160900,145426610,10730,10730,10730,10730,0
20241119,160800,145426610,10730,10730,10730,10730,0
20241119,160700,145426610,10730,10730,10730,10730,0
20241119,160600,145426610,10730,10730,10730,10730,0
20241119,160500,145426610,10730,10730,10730,10730,0
20241119,160400,145426610,10730,10730,10730,10730,0
20241119,160300,145426610,10730,10730,10730,10730,0
20241119,160200,145426610,10730,10730,10730,10730,0
20241119,160100,145426610,10730,10730,10730,10730,0
20241119,160000,145426610,10730,10730,10730,10730,0
20241119,155900,145426610,10730,10730,10730,10730,0
20241119,155800,145426610,10730,10730,10730,10730,0
20241119,155700,145426610,10730,10730,10730,10730,0
20241119,155600,145426610,10730,10730,10730,10730,0
20241119,155500,145426610,10730,10730,10730,10730,0
20241119,155400,145426610,10730,10730,10730,10730,0
20241119,155300,145426610,10730,10730,10730,10730,0
20241119,155200,145426610,10730,10730,10730,10730,0
20241119,155100,145426610,10730,10730,10730,10730,0
20241119,155000,145426610,10730,10730,10730,10730,0
20241119,154900,145426610,10730,10730,10730,10730,0
20241119,154800,145426610,10730,10730,10730,10730,0
20241119,154700,145426610,10730,10730,10730,10730,0
20241119,154600,145426610,10730,10730,10730,10730,0
20241119,154500,145426610,10730,10730,10730,10730,438
20241119,154400,145426610,10730,10730,10730,10730,0
20241119,154300,145426610,10730,10730,10730,10730,0
20241119,154200,145426610,10730,10730,10730,10730,0
20241119,154100,145426610,10730,10730,10730,10730,0
20241119,154000,145426610,10730,10730,10730,10730,0
20241119,153900,145426610,10730,10730,10730,10730,0
20241119,153800,145426610,10730,10730,10730,10730,0
20241119,153700,145426610,10730,10730,10730,10730,0
20241119,153600,145426610,10730,10730,10730,10730,0
20241119,153500,145426610,10730,10730,10730,10730,0
20241119,153400,145426610,10730,10730,10730,10730,0
20241119,153300,145426610,10730,10730,10730,10730,0
20241119,153200,145426610,10730,10730,10730,10730,0
20241119,153100,145426610,10730,10730,10730,10730,0
20241119,153000,145426610,10730,10730,10730,10730,438
20241119,152900,140726870,10730,10730,10730,10730,0
20241119,152800,140726870,10730,10730,10730,10730,0
20241119,152700,140726870,10730,10730,10730,10730,0
20241119,152600,140726870,10730,10730,10730,10730,0
20241119,152500,140726870,10730,10730,10730,10730,0
20241119,152400,140726870,10730,10730,10730,10730,0
20241119,152300,140726870,10730,10730,10730,10730,0
20241119,152200,140726870,10730,10730,10730,10730,0
20241119,152100,140726870,10730,10730,10730,10730,0
20241119,152000,140726870,10730,10730,10730,10730,0
20241119,151900,140726870,10730,10730,10730,10730,0
20241119,151800,140726870,10730,10700,10730,10700,4
20241119,151700,140684040,10730,10700,10730,10700,2
20241119,151600,140662610,10730,10730,10730,10730,1
20241119,151500,140651880,10700,10730,10730,10700,5
20241119,151400,140598350,10700,10700,10700,10700,1
20241119,151300,140587650,10730,10700,10730,10700,3
20241119,151200,140555490,10730,10700,10730,10680,23
20241119,151100,140309290,10680,10730,10730,10680,933
20241119,151000,130326170,10730,10700,10730,10700,2
20241119,150900,130304740,10730,10700,10730,10700,2
20241119,150800,130283310,10700,10700,10700,10700,1
20241119,150700,130272610,10700,10700,10700,10700,1
20241119,150600,130261910,10730,10700,10730,10700,2
20241119,150500,130240480,10730,10730,10730,10730,1
20241119,150400,130229750,10700,10700,10700,10700,1
20241119,150300,130219050,10740,10710,10740,10700,58
20241119,150200,129597580,10710,10680,10710,10680,2
20241119,150100,129576190,10710,10670,10710,10670,43
20241119,150000,129116540,10670,10690,10690,10670,2
20241119,145900,129095180,10670,10670,10670,10670,1
20241119,145800,129084510,10690,10670,10690,10670,3
20241119,145700,129052480,10690,10670,10690,10670,2
20241119,145600,129031120,10690,10670,10690,10670,4
20241119,145500,128988400,10690,10670,10690,10670,4
20241119,145400,128945660,10690,10670,10690,10670,98
20241119,145300,127899140,10670,10690,10690,10670,4
20241119,145200,127856420,10670,10690,10690,10670,2
20241119,145100,127835060,10690,10670,10690,10670,2
20241119,145000,127813700,10690,10670,10690,10670,2
20241119,144900,127792340,10690,10660,10690,10660,2
20241119,144800,127770990,10670,10680,10690,10660,605
20241119,144700,121315630,10690,10680,10690,10680,2
20241119,144600,121294260,10690,10660,10690,10660,2
20241119,144500,121272910,10690,10660,10690,10660,4
20241119,144400,121230210,10690,10660,10690,10660,2
20241119,144300,121208860,10670,10670,10670,10670,1002
20241119,144200,110517520,10670,10690,10690,10670,2
20241119,144100,110496160,10670,10690,10690,10670,2
20241119,144000,110474800,10690,10690,10690,10670,5
20241119,143900,110421390,10690,10670,10690,10670,438
20241119,143800,105740030,10670,10680,10680,10670,2
20241119,143700,105718680,10670,10680,10680,10670,6
20241119,143600,105654610,10680,10670,10680,10670,2
20241119,143500,105633260,10670,10670,10680,10670,3
20241119,143400,105601240,10680,10670,10680,10670,2
20241119,143300,105579890,10680,10670,10680,10670,2
20241119,143200,105558540,10670,10670,10680,10670,3
20241119,143100,105526520,10680,10680,10680,10680,2
20241119,143000,105505160,10670,10660,10680,10660,3
20241119,142900,105473150,10660,10680,10680,10660,3
20241119,142800,105441130,10660,10680,10680,10660,2
20241119,142700,105419790,10660,10680,10680,10660,4
20241119,142600,105377110,10660,10680,10680,10660,2
20241119,142500,105355770,10660,10680,10680,10660,2
20241119,142400,105334430,10660,10680,10680,10660,2
20241119,142300,105313090,10680,10680,10680,10660,3
20241119,142200,105281070,10680,10660,10680,10660,4
20241119,142100,105238390,10680,10660,10680,10660,3
20241119,142000,105206370,10680,10680,10680,10680,1
20241119,141900,105195690,10660,10680,10680,10660,3
20241119,141800,105163690,10660,10680,10680,10660,2
20241119,141700,105142350,10660,10680,10680,10660,4
20241119,141600,105099670,10680,10680,10680,10660,3
20241119,141500,105067650,10680,10680,10680,10660,3
20241119,141400,105035630,10680,10660,10680,10660,3
20241119,141300,105003630,10680,10660,10680,10660,2
20241119,141200,104982290,10690,10660,10690,10660,2
20241119,141100,104960940,10690,10660,10690,10660,2
20241119,141000,104939590,10690,10660,10690,10660,2
20241119,140900,104918240,10690,10660,10690,10660,3
20241119,140800,104886200,10660,10690,10690,10660,3
20241119,140700,104854160,10660,10660,10690,10660,21
20241119,140600,104630240,10690,10660,10690,10660,4
20241119,140500,104587540,10690,10660,10690,10660,2
20241119,140400,104566190,10690,10660,10690,10660,5
20241119,140300,104512800,10690,10690,10690,10690,1
20241119,140200,104502110,10690,10680,10690,10680,1604
20241119,140100,87355610,10670,10660,10670,10660,209
20241119,140000,85125590,10670,10670,10670,10670,1
20241119,135900,85114920,10670,10670,10670,10670,1
20241119,135800,85104250,10670,10670,10670,10670,2
20241119,135700,85082910,10670,10670,10670,10670,1
20241119,135600,85072240,10670,10660,10670,10660,2
20241119,135500,85050910,10670,10670,10670,10670,1
20241119,135400,85040240,10670,10670,10670,10670,1
20241119,135300,85029570,10660,10670,10670,10660,2
20241119,135200,85008240,10670,10670,10670,10670,1
20241119,135100,84997570,10670,10660,10670,10660,3
20241119,135000,84965570,10670,10670,10670,10670,1
20241119,134900,84954900,10670,10670,10670,10670,1
20241119,134800,84944230,10670,10670,10670,10660,3
20241119,134700,84912230,10670,10670,10670,10670,19
20241119,134600,84709500,10670,10670,10670,10670,1
20241119,134500,84698830,10670,10670,10670,10670,1
20241119,134400,84688160,10670,10670,10670,10670,1
20241119,134300,84677490,10670,10670,10670,10660,4
20241119,134200,84634830,10670,10670,10670,10670,1
20241119,134100,84624160,10670,10670,10670,10670,2
20241119,134000,84602820,10660,10680,10680,10660,288
20241119,133900,81529860,10680,10680,10680,10680,1
20241119,133800,81519180,10670,10680,10680,10670,25
20241119,133700,81252420,10680,10680,10680,10680,0
20241119,133600,81252420,10680,10680,10680,10680,0
20241119,133500,81252420,10680,10670,10680,10670,2
20241119,133400,81231070,10680,10680,10680,10680,1
20241119,133300,81220390,10670,10670,10670,10670,20
20241119,133200,81006990,10680,10680,10680,10680,0
20241119,133100,81006990,10680,10680,10680,10680,3
20241119,133000,80974950,10670,10670,10670,10670,1
20241119,132900,80964280,10680,10680,10680,10680,0
20241119,132800,80964280,10680,10680,10680,10680,4
20241119,132700,80921560,10670,10670,10670,10670,1
20241119,132600,80910890,10680,10680,10680,10680,0
20241119,132500,80910890,10680,10670,10680,10670,3
20241119,132400,80878860,10670,10670,10670,10670,10
20241119,132300,80772160,10680,10680,10680,10680,0
20241119,132200,80772160,10680,10670,10680,10670,3
20241119,132100,80740130,10680,10680,10680,10680,0
20241119,132000,80740130,10680,10680,10680,10680,0
20241119,131900,80740130,10680,10680,10680,10680,0
20241119,131800,80740130,10680,10680,10680,10680,0
20241119,131700,80740130,10680,10670,10680,10670,4
20241119,131600,80697420,10680,10680,10680,10680,0
20241119,131500,80697420,10680,10680,10680,10680,3
20241119,131400,80665380,10670,10670,10670,10670,1
20241119,131300,80654710,10680,10680,10680,10680,0
20241119,131200,80654710,10680,10680,10680,10670,17
20241119,131100,80473160,10680,10680,10680,10680,0
20241119,131000,80473160,10680,10680,10680,10680,2
20241119,130900,80451800,10670,10670,10670,10670,1
20241119,130800,80441130,10680,10680,10680,10680,0
20241119,130700,80441130,10680,10680,10680,10680,0
20241119,130600,80441130,10680,10680,10680,10680,0
20241119,130500,80441130,10680,10680,10680,10680,0
20241119,130400,80441130,10680,10680,10680,10680,0
20241119,130300,80441130,10680,10680,10680,10680,0
20241119,130200,80441130,10680,10680,10680,10680,0
20241119,130100,80441130,10680,10680,10680,10680,0
20241119,130000,80441130,10680,10680,10680,10680,0
20241119,125900,80441130,10680,10680,10680,10680,0
20241119,125800,80441130,10680,10680,10680,10680,0
20241119,125700,80441130,10680,10680,10680,10680,2
20241119,125600,80419770,10680,10670,10680,10670,28
20241119,125500,80120930,10680,10680,10680,10680,1
20241119,125400,80110250,10670,10670,10670,10670,21
20241119,125300,79886180,10680,10680,10680,10680,1
20241119,125200,79875500,10680,10680,10680,10680,0
20241119,125100,79875500,10680,10680,10680,10680,0
20241119,125000,79875500,10680,10680,10680,10680,0
20241119,124900,79875500,10680,10680,10680,10680,0
20241119,124800,79875500,10680,10680,10680,10680,0
20241119,124700,79875500,10680,10680,10680,10680,0
20241119,124600,79875500,10680,10680,10680,10680,0
20241119,124500,79875500,10680,10680,10680,10680,0
20241119,124400,79875500,10680,10680,10680,10680,0
20241119,124300,79875500,10680,10680,10680,10680,0
20241119,124200,79875500,10680,10680,10680,10680,0
20241119,124100,79875500,10680,10680,10680,10680,0
20241119,124000,79875500,10680,10680,10680,10680,0
20241119,123900,79875500,10680,10680,10680,10680,0
20241119,123800,79875500,10680,10680,10680,10680,0
20241119,123700,79875500,10680,10680,10680,10680,0
20241119,123600,79875500,10680,10680,10680,10680,0
20241119,123500,79875500,10680,10680,10680,10680,0
20241119,123400,79875500,10680,10680,10680,10680,0
20241119,123300,79875500,10680,10680,10680,10680,0
20241119,123200,79875500,10680,10680,10680,10680,0
20241119,123100,79875500,10680,10680,10680,10680,0
20241119,123000,79875500,10680,10680,10680,10680,0
20241119,122900,79875500,10680,10680,10680,10680,0
20241119,122800,79875500,10680,10680,10680,10680,0
20241119,122700,79875500,10680,10680,10680,10680,1
20241119,122600,79864820,10680,10680,10680,10680,0
20241119,122500,79864820,10680,10680,10680,10680,0
20241119,122400,79864820,10680,10680,10680,10680,2
20241119,122300,79843460,10670,10670,10670,10670,0
20241119,122200,79843460,10670,10670,10670,10670,1
20241119,122100,79832790,10680,10680,10680,10680,0
20241119,122000,79832790,10680,10680,10680,10680,0
20241119,121900,79832790,10680,10680,10680,10680,0
20241119,121800,79832790,10680,10680,10680,10680,0
20241119,121700,79832790,10680,10680,10680,10680,0
20241119,121600,79832790,10680,10680,10680,10680,0
20241119,121500,79832790,10680,10680,10680,10680,0
20241119,121400,79832790,10680,10680,10680,10680,0
20241119,121300,79832790,10680,10680,10680,10680,0
20241119,121200,79832790,10680,10680,10680,10680,0
20241119,121100,79832790,10680,10680,10680,10680,0
20241119,121000,79832790,10680,10680,10680,10680,0
20241119,120900,79832790,10680,10670,10680,10670,5
20241119,120800,79779400,10680,10680,10680,10680,0
20241119,120700,79779400,10680,10680,10680,10680,0
20241119,120600,79779400,10680,10680,10680,10680,0
20241119,120500,79779400,10680,10670,10680,10670,27
20241119,120400,79491260,10690,10690,10690,10690,0
20241119,120300,79491260,10690,10690,10690,10690,0
20241119,120200,79491260,10690,10690,10690,10690,0
20241119,120100,79491260,10690,10690,10690,10690,0
20241119,120000,79491260,10690,10690,10690,10690,0
20241119,115900,79491260,10690,10690,10690,10690,0
20241119,115800,79491260,10690,10690,10690,10690,0
20241119,115700,79491260,10690,10690,10690,10690,0
20241119,115600,79491260,10690,10690,10690,10690,0
20241119,115500,79491260,10690,10690,10690,10690,0
20241119,115400,79491260,10690,10690,10690,10690,0
20241119,115300,79491260,10690,10690,10690,10690,0
20241119,115200,79491260,10690,10690,10690,10690,10
20241119,115100,79384360,10690,10690,10690,10690,0
20241119,115000,79384360,10690,10690,10690,10690,0
20241119,114900,79384360,10690,10690,10690,10690,0
20241119,114800,79384360,10690,10680,10690,10680,5
20241119,114700,79330930,10680,10680,10680,10680,0
20241119,114600,79330930,10680,10680,10680,10680,30
20241119,114500,79010530,10680,10680,10680,10680,40
20241119,114400,78583330,10680,10680,10680,10680,38
20241119,114300,78177490,10680,10680,10680,10680,0
20241119,114200,78177490,10680,10680,10680,10680,0
20241119,114100,78177490,10680,10680,10680,10680,0
20241119,114000,78177490,10680,10680,10680,10680,0
20241119,113900,78177490,10680,10680,10680,10680,0
20241119,113800,78177490,10680,10680,10680,10680,0
20241119,113700,78177490,10680,10680,10680,10680,0
20241119,113600,78177490,10680,10680,10680,10680,0
20241119,113500,78177490,10680,10680,10680,10680,0
20241119,113400,78177490,10680,10680,10680,10680,0
20241119,113300,78177490,10680,10640,10680,10640,15
20241119,113200,78017810,10690,10660,10690,10640,518
20241119,113100,72503230,10690,10650,10690,10650,18
20241119,113000,72311330,10690,10620,10690,10620,501
20241119,112900,66957860,10680,10680,10680,10680,0
20241119,112800,66957860,10680,10680,10680,10680,0
20241119,112700,66957860,10680,10680,10680,10680,0
20241119,112600,66957860,10680,10680,10680,10680,0
20241119,112500,66957860,10680,10680,10680,10680,0
20241119,112400,66957860,10680,10680,10680,10680,0
20241119,112300,66957860,10680,10680,10680,10680,0
20241119,112200,66957860,10680,10680,10680,10680,0
20241119,112100,66957860,10680,10680,10680,10680,0
20241119,112000,66957860,10680,10680,10680,10680,0
20241119,111900,66957860,10680,10680,10680,10680,2
20241119,111800,66936500,10620,10620,10620,10620,1
20241119,111700,66925880,10680,10680,10680,10680,0
20241119,111600,66925880,10680,10680,10680,10680,0
20241119,111500,66925880,10680,10680,10680,10680,0
20241119,111400,66925880,10680,10680,10680,10680,0
20241119,111300,66925880,10680,10680,10680,10680,0
20241119,111200,66925880,10680,10680,10680,10680,0
20241119,111100,66925880,10680,10680,10680,10680,0
20241119,111000,66925880,10680,10680,10680,10680,0
20241119,110900,66925880,10680,10680,10680,10680,0
20241119,110800,66925880,10680,10680,10680,10680,0
20241119,110700,66925880,10680,10680,10680,10680,2
20241119,110600,66904520,10620,10620,10620,10620,1
20241119,110500,66893900,10680,10680,10680,10680,0
20241119,110400,66893900,10680,10680,10680,10680,0
20241119,110300,66893900,10680,10680,10680,10680,0
20241119,110200,66893900,10680,10680,10680,10680,0
20241119,110100,66893900,10680,10680,10680,10680,0
20241119,110000,66893900,10680,10680,10680,10680,0
20241119,105900,66893900,10680,10680,10680,10680,0
20241119,105800,66893900,10680,10680,10680,10680,2
20241119,105700,66872540,10620,10620,10620,10620,2
20241119,105600,66851300,10680,10680,10680,10680,0
20241119,105500,66851300,10680,10680,10680,10680,4
20241119,105400,66808580,10620,10680,10680,10620,304
20241119,105300,63579860,10620,10620,10620,10620,1
20241119,105200,63569240,10620,10620,10620,10620,22
20241119,105100,63335600,10680,10680,10680,10680,0
20241119,105000,63335600,10680,10680,10680,10680,0
20241119,104900,63335600,10680,10680,10680,10680,0
20241119,104800,63335600,10680,10680,10680,10680,0
20241119,104700,63335600,10680,10680,10680,10680,0
20241119,104600,63335600,10680,10680,10680,10680,0
20241119,104500,63335600,10680,10680,10680,10680,0
20241119,104400,63335600,10680,10680,10680,10680,0
20241119,104300,63335600,10680,10680,10680,10680,0
20241119,104200,63335600,10680,10680,10680,10680,0
20241119,104100,63335600,10680,10620,10680,10620,4
20241119,104000,63292940,10680,10680,10680,10680,0
20241119,103900,63292940,10680,10680,10680,10680,0
20241119,103800,63292940,10680,10680,10680,10680,0
20241119,103700,63292940,10680,10680,10680,10680,0
20241119,103600,63292940,10680,10680,10680,10680,0
20241119,103500,63292940,10680,10680,10680,10680,0
20241119,103400,63292940,10680,10680,10680,10680,0
20241119,103300,63292940,10680,10680,10680,10680,0
20241119,103200,63292940,10680,10680,10680,10680,0
20241119,103100,63292940,10680,10680,10680,10680,0
20241119,103000,63292940,10680,10680,10680,10680,0
20241119,102900,63292940,10680,10610,10680,10610,4
20241119,102800,63250290,10680,10680,10680,10680,18
20241119,102700,63058050,10680,10680,10680,10680,0
20241119,102600,63058050,10680,10680,10680,10680,0
20241119,102500,63058050,10680,10660,10680,10660,13
20241119,102400,62919410,10620,10620,10620,10620,11
20241119,102300,62802590,10670,10670,10670,10670,0
20241119,102200,62802590,10670,10670,10670,10670,0
20241119,102100,62802590,10670,10670,10670,10670,0
20241119,102000,62802590,10670,10670,10670,10670,0
20241119,101900,62802590,10670,10670,10670,10670,0
20241119,101800,62802590,10670,10670,10670,10670,0
20241119,101700,62802590,10670,10650,10680,10640,388
20241119,101600,58674050,10630,10620,10630,10620,149
20241119,101500,57090750,10620,10620,10620,10620,0
20241119,101400,57090750,10620,10620,10620,10620,0
20241119,101300,57090750,10620,10620,10620,10620,0
20241119,101200,57090750,10620,10620,10620,10620,1
20241119,101100,57080130,10620,10620,10620,10620,0
20241119,101000,57080130,10620,10620,10620,10620,0
20241119,100900,57080130,10620,10620,10620,10620,1
20241119,100800,57069510,10620,10620,10620,10620,0
20241119,100700,57069510,10620,10620,10620,10620,1
20241119,100600,57058890,10620,10620,10620,10620,2
20241119,100500,57037650,10620,10620,10620,10620,0
20241119,100400,57037650,10620,10620,10620,10620,0
20241119,100300,57037650,10620,10620,10620,10620,0
20241119,100200,57037650,10620,10620,10620,10620,0
20241119,100100,57037650,10620,10590,10620,10590,479
20241119,100000,51964980,10590,10590,10590,10590,105
20241119,095900,50853030,10590,10590,10590,10590,118
20241119,095800,49603410,10590,10590,10590,10590,51
20241119,095700,49063320,10590,10590,10590,10590,50
20241119,095600,48533820,10580,10580,10580,10580,0
20241119,095500,48533820,10580,10580,10580,10580,0
20241119,095400,48533820,10580,10580,10580,10580,1
20241119,095300,48523240,10590,10590,10590,10580,19
20241119,095200,48322080,10590,10580,10590,10580,88
20241119,095100,47390340,10580,10640,10640,10580,2208
20241119,095000,23975370,10650,10650,10650,10650,0
20241119,094900,23975370,10650,10650,10650,10650,0
20241119,094800,23975370,10650,10650,10650,10650,0
20241119,094700,23975370,10650,10650,10650,10650,0
20241119,094600,23975370,10650,10650,10650,10650,1
20241119,094500,23964720,10650,10650,10650,10650,0
20241119,094400,23964720,10650,10650,10650,10650,10
20241119,094300,23858220,10650,10630,10650,10630,7
20241119,094200,23783770,10650,10650,10650,10650,0
20241119,094100,23783770,10650,10630,10650,10630,26
20241119,094000,23507310,10650,10650,10650,10650,0
20241119,093900,23507310,10650,10650,10650,10650,0
20241119,093800,23507310,10650,10640,10650,10640,4
20241119,093700,23464730,10650,10650,10650,10650,0
20241119,093600,23464730,10650,10650,10650,10650,0
20241119,093500,23464730,10650,10650,10650,10650,1
20241119,093400,23454080,10640,10650,10650,10640,191
20241119,093300,21419990,10680,10680,10680,10660,164
20241119,093200,19671170,10680,10680,10680,10680,0
20241119,093100,19671170,10680,10680,10680,10680,0
20241119,093000,19671170,10680,10680,10690,10670,24
20241119,092900,19414900,10680,10680,10690,10680,75
20241119,092800,18613870,10690,10690,10690,10690,0
20241119,092700,18613870,10690,10690,10690,10690,2
20241119,092600,18592490,10690,10690,10690,10690,1
20241119,092500,18581800,10690,10690,10690,10690,0
20241119,092400,18581800,10690,10680,10690,10670,39
20241119,092300,18165310,10670,10670,10670,10670,0
20241119,092200,18165310,10670,10680,10680,10670,174
20241119,092100,16307940,10690,10690,10690,10690,1
20241119,092000,16297250,10700,10700,10700,10700,0
20241119,091900,16297250,10700,10700,10700,10700,0
20241119,091800,16297250,10700,10700,10700,10700,1
20241119,091700,16286550,10700,10700,10700,10690,50
20241119,091600,15751850,10690,10680,10690,10680,90
20241119,091500,14789960,10700,10700,10700,10700,0
20241119,091400,14789960,10700,10700,10700,10700,0
20241119,091300,14789960,10700,10700,10700,10700,10
20241119,091200,14682960,10660,10660,10660,10660,10
20241119,091100,14576360,10710,10710,10710,10710,0
20241119,091000,14576360,10710,10710,10710,10710,0
20241119,090900,14576360,10710,10700,10710,10700,16
20241119,090800,14405150,10670,10670,10670,10670,7
20241119,090700,14330460,10680,10680,10680,10680,1
20241119,090600,14319780,10670,10670,10670,10670,0
20241119,090500,14319780,10670,10670,10670,10670,0
20241119,090400,14319780,10670,10670,10670,10670,0
20241119,090300,14319780,10670,10680,10680,10670,1328
20241119,090200,149890,10710,10680,10710,10680,4
20241119,090100,107100,10710,10710,10710,10710,0
20241119,090000,107100,10710,10710,10710,10710,10