stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,200500,624383215,2775,2775,2775,2775,2630
20241114,200400,624383215,2775,2775,2775,2775,0
20241114,200300,624383215,2775,2775,2775,2775,0
20241114,200200,624383215,2775,2775,2775,2775,0
20241114,200100,624383215,2775,2775,2775,2775,0
20241114,200000,624383215,2775,2775,2775,2775,0
20241114,195900,624383215,2775,2775,2775,2775,0
20241114,195800,624383215,2775,2775,2775,2775,0
20241114,195700,624383215,2775,2775,2775,2775,0
20241114,195600,624383215,2775,2775,2775,2775,0
20241114,195500,624383215,2775,2775,2775,2775,0
20241114,195400,624383215,2775,2775,2775,2775,0
20241114,195300,624383215,2775,2775,2775,2775,0
20241114,195200,624383215,2775,2775,2775,2775,0
20241114,195100,624383215,2775,2775,2775,2775,0
20241114,195000,624383215,2775,2775,2775,2775,0
20241114,194900,624383215,2775,2775,2775,2775,0
20241114,194800,624383215,2775,2775,2775,2775,0
20241114,194700,624383215,2775,2775,2775,2775,0
20241114,194600,624383215,2775,2775,2775,2775,0
20241114,194500,624383215,2775,2775,2775,2775,0
20241114,194400,624383215,2775,2775,2775,2775,0
20241114,194300,624383215,2775,2775,2775,2775,0
20241114,194200,624383215,2775,2775,2775,2775,0
20241114,194100,624383215,2775,2775,2775,2775,0
20241114,194000,624383215,2775,2775,2775,2775,0
20241114,193900,624383215,2775,2775,2775,2775,0
20241114,193800,624383215,2775,2775,2775,2775,0
20241114,193700,624383215,2775,2775,2775,2775,0
20241114,193600,624383215,2775,2775,2775,2775,0
20241114,193500,624383215,2775,2775,2775,2775,2630
20241114,193400,624383215,2775,2775,2775,2775,0
20241114,193300,624383215,2775,2775,2775,2775,0
20241114,193200,624383215,2775,2775,2775,2775,0
20241114,193100,624383215,2775,2775,2775,2775,0
20241114,193000,624383215,2775,2775,2775,2775,0
20241114,192900,624383215,2775,2775,2775,2775,0
20241114,192800,624383215,2775,2775,2775,2775,0
20241114,192700,624383215,2775,2775,2775,2775,0
20241114,192600,624383215,2775,2775,2775,2775,0
20241114,192500,624383215,2775,2775,2775,2775,0
20241114,192400,624383215,2775,2775,2775,2775,0
20241114,192300,624383215,2775,2775,2775,2775,0
20241114,192200,624383215,2775,2775,2775,2775,0
20241114,192100,624383215,2775,2775,2775,2775,0
20241114,192000,624383215,2775,2775,2775,2775,0
20241114,191900,624383215,2775,2775,2775,2775,0
20241114,191800,624383215,2775,2775,2775,2775,0
20241114,191700,624383215,2775,2775,2775,2775,0
20241114,191600,624383215,2775,2775,2775,2775,0
20241114,191500,624383215,2775,2775,2775,2775,0
20241114,191400,624383215,2775,2775,2775,2775,0
20241114,191300,624383215,2775,2775,2775,2775,0
20241114,191200,624383215,2775,2775,2775,2775,0
20241114,191100,624383215,2775,2775,2775,2775,0
20241114,191000,624383215,2775,2775,2775,2775,0
20241114,190900,624383215,2775,2775,2775,2775,0
20241114,190800,624383215,2775,2775,2775,2775,0
20241114,190700,624383215,2775,2775,2775,2775,0
20241114,190600,624383215,2775,2775,2775,2775,0
20241114,190500,624383215,2775,2775,2775,2775,2630
20241114,190400,624383215,2775,2775,2775,2775,0
20241114,190300,624383215,2775,2775,2775,2775,0
20241114,190200,624383215,2775,2775,2775,2775,0
20241114,190100,624383215,2775,2775,2775,2775,0
20241114,190000,624383215,2775,2775,2775,2775,0
20241114,185900,624383215,2775,2775,2775,2775,0
20241114,185800,624383215,2775,2775,2775,2775,0
20241114,185700,624383215,2775,2775,2775,2775,0
20241114,185600,624383215,2775,2775,2775,2775,0
20241114,185500,624383215,2775,2775,2775,2775,0
20241114,185400,624383215,2775,2775,2775,2775,0
20241114,185300,624383215,2775,2775,2775,2775,0
20241114,185200,624383215,2775,2775,2775,2775,0
20241114,185100,624383215,2775,2775,2775,2775,0
20241114,185000,624383215,2775,2775,2775,2775,0
20241114,184900,624383215,2775,2775,2775,2775,0
20241114,184800,624383215,2775,2775,2775,2775,0
20241114,184700,624383215,2775,2775,2775,2775,0
20241114,184600,624383215,2775,2775,2775,2775,0
20241114,184500,624383215,2775,2775,2775,2775,0
20241114,184400,624383215,2775,2775,2775,2775,0
20241114,184300,624383215,2775,2775,2775,2775,0
20241114,184200,624383215,2775,2775,2775,2775,0
20241114,184100,624383215,2775,2775,2775,2775,0
20241114,184000,624383215,2775,2775,2775,2775,0
20241114,183900,624383215,2775,2775,2775,2775,0
20241114,183800,624383215,2775,2775,2775,2775,0
20241114,183700,624383215,2775,2775,2775,2775,0
20241114,183600,624383215,2775,2775,2775,2775,0
20241114,183500,624383215,2775,2775,2775,2775,2630
20241114,183400,624383215,2775,2775,2775,2775,0
20241114,183300,624383215,2775,2775,2775,2775,0
20241114,183200,624383215,2775,2775,2775,2775,0
20241114,183100,624383215,2775,2775,2775,2775,0
20241114,183000,624383215,2775,2775,2775,2775,0
20241114,182900,624383215,2775,2775,2775,2775,0
20241114,182800,624383215,2775,2775,2775,2775,0
20241114,182700,624383215,2775,2775,2775,2775,0
20241114,182600,624383215,2775,2775,2775,2775,0
20241114,182500,624383215,2775,2775,2775,2775,0
20241114,182400,624383215,2775,2775,2775,2775,0
20241114,182300,624383215,2775,2775,2775,2775,0
20241114,182200,624383215,2775,2775,2775,2775,0
20241114,182100,624383215,2775,2775,2775,2775,0
20241114,182000,624383215,2775,2775,2775,2775,0
20241114,181900,624383215,2775,2775,2775,2775,0
20241114,181800,624383215,2775,2775,2775,2775,0
20241114,181700,624383215,2775,2775,2775,2775,0
20241114,181600,624383215,2775,2775,2775,2775,0
20241114,181500,624383215,2775,2775,2775,2775,0
20241114,181400,624383215,2775,2775,2775,2775,0
20241114,181300,624383215,2775,2775,2775,2775,0
20241114,181200,624383215,2775,2775,2775,2775,0
20241114,181100,624383215,2775,2775,2775,2775,0
20241114,181000,624383215,2775,2775,2775,2775,0
20241114,180900,624383215,2775,2775,2775,2775,0
20241114,180800,624383215,2775,2775,2775,2775,0
20241114,180700,624383215,2775,2775,2775,2775,0
20241114,180600,624383215,2775,2775,2775,2775,0
20241114,180500,624383215,2775,2775,2775,2775,2630
20241114,180400,624383215,2775,2775,2775,2775,0
20241114,180300,624383215,2775,2775,2775,2775,0
20241114,180200,624383215,2775,2775,2775,2775,0
20241114,180100,624383215,2775,2775,2775,2775,0
20241114,180000,624383215,2775,2775,2775,2775,0
20241114,175900,624383215,2775,2775,2775,2775,0
20241114,175800,624383215,2775,2775,2775,2775,0
20241114,175700,624383215,2775,2775,2775,2775,0
20241114,175600,624383215,2775,2775,2775,2775,0
20241114,175500,624383215,2775,2775,2775,2775,0
20241114,175400,624383215,2775,2775,2775,2775,0
20241114,175300,624383215,2775,2775,2775,2775,0
20241114,175200,624383215,2775,2775,2775,2775,0
20241114,175100,624383215,2775,2775,2775,2775,0
20241114,175000,624383215,2775,2775,2775,2775,0
20241114,174900,624383215,2775,2775,2775,2775,0
20241114,174800,624383215,2775,2775,2775,2775,0
20241114,174700,624383215,2775,2775,2775,2775,0
20241114,174600,624383215,2775,2775,2775,2775,0
20241114,174500,624383215,2775,2775,2775,2775,0
20241114,174400,624383215,2775,2775,2775,2775,0
20241114,174300,624383215,2775,2775,2775,2775,0
20241114,174200,624383215,2775,2775,2775,2775,0
20241114,174100,624383215,2775,2775,2775,2775,0
20241114,174000,624383215,2775,2775,2775,2775,0
20241114,173900,624383215,2775,2775,2775,2775,0
20241114,173800,624383215,2775,2775,2775,2775,0
20241114,173700,624383215,2775,2775,2775,2775,0
20241114,173600,624383215,2775,2775,2775,2775,0
20241114,173500,624383215,2775,2775,2775,2775,2630
20241114,173400,624383215,2775,2775,2775,2775,0
20241114,173300,624383215,2775,2775,2775,2775,0
20241114,173200,624383215,2775,2775,2775,2775,0
20241114,173100,624383215,2775,2775,2775,2775,0
20241114,173000,624383215,2775,2775,2775,2775,0
20241114,172900,624383215,2775,2775,2775,2775,0
20241114,172800,624383215,2775,2775,2775,2775,0
20241114,172700,624383215,2775,2775,2775,2775,0
20241114,172600,624383215,2775,2775,2775,2775,0
20241114,172500,624383215,2775,2775,2775,2775,0
20241114,172400,624383215,2775,2775,2775,2775,0
20241114,172300,624383215,2775,2775,2775,2775,0
20241114,172200,624383215,2775,2775,2775,2775,0
20241114,172100,624383215,2775,2775,2775,2775,0
20241114,172000,624383215,2775,2775,2775,2775,0
20241114,171900,624383215,2775,2775,2775,2775,0
20241114,171800,624383215,2775,2775,2775,2775,0
20241114,171700,624383215,2775,2775,2775,2775,0
20241114,171600,624383215,2775,2775,2775,2775,0
20241114,171500,624383215,2775,2775,2775,2775,0
20241114,171400,624383215,2775,2775,2775,2775,0
20241114,171300,624383215,2775,2775,2775,2775,0
20241114,171200,624383215,2775,2775,2775,2775,0
20241114,171100,624383215,2775,2775,2775,2775,0
20241114,171000,624383215,2775,2775,2775,2775,0
20241114,170900,624383215,2775,2775,2775,2775,0
20241114,170800,624383215,2775,2775,2775,2775,0
20241114,170700,624383215,2775,2775,2775,2775,0
20241114,170600,624383215,2775,2775,2775,2775,0
20241114,170500,624383215,2775,2775,2775,2775,2630
20241114,170400,624383215,2775,2775,2775,2775,0
20241114,170300,624383215,2775,2775,2775,2775,0
20241114,170200,624383215,2775,2775,2775,2775,0
20241114,170100,624383215,2775,2775,2775,2775,0
20241114,170000,624383215,2775,2775,2775,2775,0
20241114,165900,624383215,2775,2775,2775,2775,0
20241114,165800,624383215,2775,2775,2775,2775,0
20241114,165700,624383215,2775,2775,2775,2775,0
20241114,165600,624383215,2775,2775,2775,2775,0
20241114,165500,624383215,2775,2775,2775,2775,0
20241114,165400,624383215,2775,2775,2775,2775,0
20241114,165300,624383215,2775,2775,2775,2775,0
20241114,165200,624383215,2775,2775,2775,2775,0
20241114,165100,624383215,2775,2775,2775,2775,0
20241114,165000,624383215,2775,2775,2775,2775,0
20241114,164900,624383215,2775,2775,2775,2775,0
20241114,164800,624383215,2775,2775,2775,2775,0
20241114,164700,624383215,2775,2775,2775,2775,0
20241114,164600,624383215,2775,2775,2775,2775,0
20241114,164500,624383215,2775,2775,2775,2775,0
20241114,164400,624383215,2775,2775,2775,2775,0
20241114,164300,624383215,2775,2775,2775,2775,0
20241114,164200,624383215,2775,2775,2775,2775,0
20241114,164100,624383215,2775,2775,2775,2775,0
20241114,164000,624383215,2775,2775,2775,2775,0
20241114,163900,624383215,2775,2775,2775,2775,0
20241114,163800,624383215,2775,2775,2775,2775,0
20241114,163700,624383215,2775,2775,2775,2775,0
20241114,163600,624383215,2775,2775,2775,2775,0
20241114,163500,624383215,2775,2775,2775,2775,2630
20241114,163400,624383215,2775,2775,2775,2775,0
20241114,163300,624383215,2775,2775,2775,2775,0
20241114,163200,624383215,2775,2775,2775,2775,0
20241114,163100,624383215,2775,2775,2775,2775,0
20241114,163000,624383215,2775,2775,2775,2775,2630
20241114,162900,617084965,2765,2765,2765,2765,0
20241114,162800,617084965,2765,2765,2765,2765,0
20241114,162700,617084965,2765,2765,2765,2765,0
20241114,162600,617084965,2765,2765,2765,2765,0
20241114,162500,617084965,2765,2765,2765,2765,0
20241114,162400,617084965,2765,2765,2765,2765,0
20241114,162300,617084965,2765,2765,2765,2765,0
20241114,162200,617084965,2765,2765,2765,2765,0
20241114,162100,617084965,2765,2765,2765,2765,0
20241114,162000,617084965,2765,2765,2765,2765,0
20241114,161900,617084965,2765,2775,2775,2765,227
20241114,161800,616457290,2765,2765,2765,2765,210
20241114,161700,615876640,2770,2770,2770,2770,101
20241114,161600,615596870,2775,2775,2775,2775,43
20241114,161500,615477545,2775,2775,2775,2775,0
20241114,161400,615477545,2775,2775,2775,2775,0
20241114,161300,615477545,2775,2775,2775,2775,12
20241114,161200,615444245,2780,2780,2780,2780,0
20241114,161100,615444245,2780,2780,2780,2780,0
20241114,161000,615444245,2780,2775,2780,2775,4030
20241114,160900,604241210,2775,2775,2775,2775,1000
20241114,160800,601466210,2775,2775,2775,2775,5
20241114,160700,601452335,2775,2770,2775,2770,3083
20241114,160600,592897260,2770,2765,2770,2765,4351
20241114,160500,580853855,2765,2765,2765,2765,2
20241114,160400,580848325,2755,2755,2755,2755,355
20241114,160300,579870300,2770,2755,2770,2755,490
20241114,160200,578518775,2755,2755,2755,2755,175
20241114,160100,578036650,2755,2755,2755,2755,174
20241114,160000,577557280,2770,2760,2770,2760,182
20241114,155900,577054890,2770,2770,2775,2755,6406
20241114,155800,559313375,2765,2770,2770,2755,682
20241114,155700,557429370,2765,2765,2765,2760,3597
20241114,155600,547484535,2760,2760,2760,2755,287
20241114,155500,546693290,2760,2760,2765,2760,220
20241114,155400,546086070,2755,2760,2760,2755,177
20241114,155300,545598425,2755,2760,2760,2755,580
20241114,155200,544000490,2755,2760,2760,2755,777
20241114,155100,541859845,2760,2760,2760,2760,11
20241114,155000,541829485,2760,2760,2760,2755,182
20241114,154900,541328035,2755,2760,2760,2755,178
20241114,154800,540837630,2760,2755,2760,2755,180
20241114,154700,540341705,2760,2760,2760,2755,238
20241114,154600,539685700,2760,2760,2760,2755,277
20241114,154500,538922050,2755,2760,2760,2755,437
20241114,154400,537718075,2755,2760,2760,2755,180
20241114,154300,537222150,2755,2755,2760,2755,353
20241114,154200,536249615,2760,2760,2760,2755,185
20241114,154100,535739890,2760,2765,2765,2760,31
20241114,154000,535654320,2760,2760,2760,2755,317
20241114,153900,534780275,2760,2760,2760,2755,282
20241114,153800,534002825,2755,2760,2760,2755,177
20241114,153700,533515180,2755,2755,2760,2755,2580
20241114,153600,526404775,2760,2760,2760,2755,219
20241114,153500,525801210,2760,2760,2760,2760,13
20241114,153400,525765330,2755,2760,2760,2755,493
20241114,153300,524405525,2755,2760,2760,2755,181
20241114,153200,523906840,2755,2760,2760,2755,370
20241114,153100,522887385,2760,2755,2760,2755,180
20241114,153000,522391460,2755,2760,2760,2755,232
20241114,152900,521752125,2765,2760,2765,2755,991
20241114,152800,519021865,2760,2760,2760,2760,298
20241114,152700,518199385,2765,2765,2765,2760,603
20241114,152600,516535060,2760,2765,2765,2760,597
20241114,152500,514887325,2760,2755,2760,2755,1165
20241114,152400,511674895,2755,2760,2760,2755,604
20241114,152300,510010825,2760,2760,2760,2760,13
20241114,152200,509974945,2755,2755,2760,2755,2216
20241114,152100,503867325,2760,2755,2760,2755,603
20241114,152000,502206015,2760,2760,2760,2755,647
20241114,151900,500423270,2755,2760,2760,2755,938
20241114,151800,497838925,2760,2760,2760,2755,597
20241114,151700,496194175,2760,2755,2760,2755,598
20241114,151600,494546665,2760,2765,2765,2760,66
20241114,151500,494364470,2760,2760,2760,2755,1147
20241114,151400,491201720,2760,2755,2760,2755,596
20241114,151300,489559730,2755,2760,2760,2755,603
20241114,151200,487898420,2760,2760,2760,2760,378
20241114,151100,486855140,2755,2755,2760,2755,1505
20241114,151000,482708215,2760,2760,2760,2755,603
20241114,150900,481046905,2760,2760,2760,2755,707
20241114,150800,479098560,2755,2755,2755,2755,594
20241114,150700,477462090,2760,2760,2760,2755,604
20241114,150600,475798020,2760,2765,2765,2760,67
20241114,150500,475613090,2760,2765,2765,2760,602
20241114,150400,473951530,2760,2765,2765,2760,1160
20241114,150300,470749740,2760,2765,2765,2760,596
20241114,150200,469104770,2765,2770,2770,2765,209
20241114,150100,468525885,2760,2765,2770,2760,1854
20241114,150000,463399225,2770,2770,2770,2765,597
20241114,145900,461748505,2770,2765,2770,2765,617
20241114,145800,460042385,2765,2770,2770,2765,1741
20241114,145700,455228505,2765,2765,2765,2760,1210
20241114,145600,451885825,2765,2765,2765,2760,730
20241114,145500,449870345,2765,2765,2765,2765,2
20241114,145400,449864815,2760,2765,2765,2760,613
20241114,145300,448172840,2765,2760,2765,2760,595
20241114,145200,446530635,2760,2765,2765,2760,792
20241114,145100,444344705,2760,2760,2770,2760,3103
20241114,145000,435770825,2765,2760,2765,2760,695
20241114,144900,433852120,2760,2765,2765,2760,1784
20241114,144800,428928235,2765,2765,2765,2760,602
20241114,144700,427266675,2760,2765,2765,2760,617
20241114,144600,425563640,2760,2765,2765,2760,1132
20241114,144500,422439300,2765,2765,2765,2760,631
20241114,144400,420697555,2765,2765,2765,2760,603
20241114,144300,419033230,2765,2765,2765,2760,830
20241114,144200,416742330,2760,2760,2760,2760,594
20241114,144100,415102890,2765,2765,2765,2760,602
20241114,144000,413441330,2760,2765,2765,2760,613
20241114,143900,411749355,2760,2765,2765,2760,1646
20241114,143800,407202985,2770,2765,2770,2765,600
20241114,143700,405543955,2770,2770,2770,2770,13
20241114,143600,405507945,2770,2775,2775,2770,2256
20241114,143500,399258810,2770,2775,2775,2770,650
20241114,143400,397458285,2775,2770,2775,2770,596
20241114,143300,395807355,2770,2775,2775,2770,797
20241114,143200,393598650,2775,2770,2775,2770,647
20241114,143100,391806450,2775,2770,2775,2770,632
20241114,143000,390055685,2770,2775,2775,2770,803
20241114,142900,387830330,2780,2775,2780,2770,1809
20241114,142800,382815310,2775,2770,2775,2770,735
20241114,142700,380779280,2775,2770,2775,2770,598
20241114,142600,379122800,2775,2775,2775,2770,602
20241114,142500,377455220,2775,2775,2775,2775,3
20241114,142400,377446895,2775,2775,2775,2775,0
20241114,142300,377446895,2775,2775,2775,2775,7
20241114,142200,377427470,2775,2775,2775,2775,1146
20241114,142100,374247320,2775,2775,2775,2775,520
20241114,142000,372804320,2775,2775,2775,2775,2508
20241114,141900,365844620,2775,2775,2775,2775,2
20241114,141800,365839070,2775,2770,2775,2770,106
20241114,141700,365545195,2775,2775,2775,2775,205
20241114,141600,364976320,2775,2770,2775,2770,69
20241114,141500,364785100,2775,2775,2775,2775,7
20241114,141400,364765675,2775,2775,2775,2775,119
20241114,141300,364435450,2775,2775,2775,2775,2
20241114,141200,364429900,2775,2765,2775,2765,75
20241114,141100,364222475,2765,2775,2775,2765,89
20241114,141000,363976350,2775,2775,2775,2775,1728
20241114,140900,359181150,2775,2770,2775,2765,7
20241114,140800,359161745,2780,2775,2780,2775,2686
20241114,140700,351708090,2775,2770,2775,2770,1073
20241114,140600,348735870,2770,2770,2770,2770,2006
20241114,140500,343179250,2765,2765,2765,2765,918
20241114,140400,340640980,2765,2765,2765,2765,207
20241114,140300,340068625,2765,2765,2765,2765,6
20241114,140200,340052035,2765,2765,2765,2760,348
20241114,140100,339090890,2765,2765,2765,2765,8
20241114,140000,339068770,2765,2765,2765,2765,52
20241114,135900,338924990,2765,2765,2765,2765,221
20241114,135800,338313925,2765,2765,2765,2765,9
20241114,135700,338289040,2765,2765,2765,2765,80
20241114,135600,338067840,2765,2765,2765,2765,12
20241114,135500,338034660,2765,2765,2765,2765,3014
20241114,135400,329700950,2765,2765,2765,2765,3
20241114,135300,329692655,2765,2765,2765,2765,7
20241114,135200,329673300,2765,2765,2765,2765,5
20241114,135100,329659475,2765,2765,2765,2765,24
20241114,135000,329593115,2765,2765,2765,2765,8
20241114,134900,329570995,2765,2765,2765,2765,2
20241114,134800,329565465,2765,2765,2765,2765,19
20241114,134700,329512930,2760,2765,2765,2760,553
20241114,134600,327985110,2765,2765,2765,2765,2
20241114,134500,327979580,2760,2765,2765,2760,83
20241114,134400,327750365,2765,2765,2765,2765,27
20241114,134300,327675710,2765,2765,2765,2765,16
20241114,134200,327631470,2765,2765,2765,2765,2
20241114,134100,327625940,2765,2765,2765,2765,4
20241114,134000,327614880,2765,2760,2765,2760,52
20241114,133900,327471230,2765,2760,2765,2760,228
20241114,133800,326841695,2760,2765,2765,2760,196
20241114,133700,326300515,2760,2760,2765,2760,425
20241114,133600,325126405,2760,2760,2765,2760,200
20241114,133500,324574165,2760,2760,2765,2760,379
20241114,133400,323526990,2765,2765,2765,2765,43
20241114,133300,323408095,2765,2765,2765,2765,230
20241114,133200,322772145,2760,2765,2765,2760,322
20241114,133100,321883090,2765,2765,2765,2765,225
20241114,133000,321260965,2765,2765,2765,2765,52
20241114,132900,321117185,2765,2765,2765,2765,4
20241114,132800,321106125,2765,2765,2765,2765,6
20241114,132700,321089535,2765,2765,2765,2765,6
20241114,132600,321072945,2765,2765,2765,2765,2
20241114,132500,321067415,2765,2765,2765,2765,7
20241114,132400,321048060,2760,2765,2765,2760,3003
20241114,132300,312759765,2765,2765,2765,2765,3
20241114,132200,312751470,2765,2765,2765,2765,17
20241114,132100,312704465,2765,2765,2765,2765,3
20241114,132000,312696170,2765,2765,2765,2765,43
20241114,131900,312577275,2765,2765,2765,2765,6
20241114,131800,312560685,2765,2765,2765,2765,5
20241114,131700,312546860,2765,2765,2765,2760,108
20241114,131600,312248305,2765,2765,2765,2760,12
20241114,131500,312215140,2765,2765,2765,2765,473
20241114,131400,310907295,2765,2770,2770,2765,12
20241114,131300,310874105,2770,2770,2770,2770,8
20241114,131200,310851945,2765,2765,2765,2765,1000
20241114,131100,308086945,2770,2770,2770,2765,124
20241114,131000,307744040,2770,2770,2770,2770,215
20241114,130900,307148490,2770,2770,2770,2770,3
20241114,130800,307140180,2770,2770,2770,2770,10
20241114,130700,307112480,2770,2770,2770,2770,102
20241114,130600,306829940,2770,2770,2770,2770,23
20241114,130500,306766230,2765,2765,2765,2765,1
20241114,130400,306763465,2765,2765,2765,2765,251
20241114,130300,306069450,2770,2770,2770,2770,2
20241114,130200,306063910,2770,2770,2770,2770,8
20241114,130100,306041750,2770,2770,2770,2770,0
20241114,130000,306041750,2770,2770,2770,2770,5
20241114,125900,306027900,2770,2770,2770,2770,7
20241114,125800,306008510,2770,2770,2770,2770,10
20241114,125700,305980810,2770,2770,2770,2770,8
20241114,125600,305958650,2770,2770,2770,2770,2
20241114,125500,305953110,2770,2770,2770,2770,103
20241114,125400,305667800,2770,2770,2770,2770,5
20241114,125300,305653950,2770,2770,2770,2770,4
20241114,125200,305642870,2770,2770,2770,2770,2
20241114,125100,305637330,2770,2770,2770,2770,108
20241114,125000,305338170,2770,2770,2770,2770,2
20241114,124900,305332630,2770,2770,2770,2770,3
20241114,124800,305324320,2770,2770,2770,2770,12
20241114,124700,305291080,2765,2765,2765,2765,70
20241114,124600,305097530,2765,2765,2765,2765,503
20241114,124500,303706735,2765,2765,2765,2765,17
20241114,124400,303659730,2765,2765,2765,2765,427
20241114,124300,302479075,2760,2765,2765,2760,37
20241114,124200,302376920,2765,2765,2765,2765,13
20241114,124100,302340975,2765,2765,2765,2765,2
20241114,124000,302335445,2765,2765,2765,2760,292
20241114,123900,301529265,2765,2765,2765,2765,0
20241114,123800,301529265,2765,2765,2765,2765,2
20241114,123700,301523735,2765,2765,2765,2765,207
20241114,123600,300951380,2765,2765,2765,2765,102
20241114,123500,300669350,2765,2760,2765,2760,315
20241114,123400,299799935,2765,2765,2765,2765,7
20241114,123300,299780580,2765,2765,2765,2765,3
20241114,123200,299772285,2760,2765,2765,2760,57
20241114,123100,299614935,2765,2760,2765,2760,607
20241114,123000,297939580,2765,2765,2765,2765,32
20241114,122900,297851100,2765,2765,2765,2765,108
20241114,122800,297552480,2765,2765,2765,2765,6
20241114,122700,297535890,2765,2765,2765,2765,209
20241114,122600,296958005,2765,2765,2765,2760,72
20241114,122500,296759075,2765,2765,2765,2765,0
20241114,122400,296759075,2765,2765,2765,2765,3
20241114,122300,296750780,2765,2765,2765,2765,17
20241114,122200,296703775,2765,2765,2765,2765,1002
20241114,122100,293933245,2765,2770,2770,2765,6
20241114,122000,293916635,2765,2770,2770,2765,266
20241114,121900,293181095,2770,2770,2770,2770,0
20241114,121800,293181095,2770,2755,2770,2755,4817
20241114,121700,279881320,2760,2760,2760,2755,2743
20241114,121600,272324240,2760,2760,2760,2760,5
20241114,121500,272310440,2755,2760,2760,2755,1355
20241114,121400,268571640,2765,2765,2765,2765,0
20241114,121300,268571640,2765,2765,2765,2765,3
20241114,121200,268563345,2765,2765,2765,2765,26
20241114,121100,268491455,2765,2765,2765,2765,14
20241114,121000,268452745,2765,2765,2765,2765,12
20241114,120900,268419565,2765,2765,2765,2765,8
20241114,120800,268397445,2765,2765,2765,2760,6
20241114,120700,268380860,2760,2765,2765,2760,119
20241114,120600,268052350,2765,2765,2765,2765,3
20241114,120500,268044055,2765,2765,2765,2765,18
20241114,120400,267994285,2765,2765,2765,2765,22
20241114,120300,267933455,2765,2765,2765,2765,11
20241114,120200,267903040,2770,2770,2770,2770,4
20241114,120100,267891960,2765,2770,2770,2765,70
20241114,120000,267698170,2770,2770,2770,2770,1
20241114,115900,267695400,2765,2760,2765,2760,4013
20241114,115800,256599510,2760,2760,2760,2760,7
20241114,115700,256580190,2760,2760,2760,2760,2
20241114,115600,256574670,2760,2760,2760,2760,0
20241114,115500,256574670,2760,2760,2760,2760,17
20241114,115400,256527750,2760,2760,2760,2760,44
20241114,115300,256406310,2760,2760,2760,2760,8
20241114,115200,256384230,2760,2760,2760,2760,3
20241114,115100,256375950,2755,2760,2760,2755,5000
20241114,115000,242599060,2760,2765,2765,2760,1007
20241114,114900,239819705,2760,2760,2765,2760,4356
20241114,114800,227796895,2765,2770,2770,2760,2619
20241114,114700,220568290,2765,2765,2765,2765,6209
20241114,114600,203400405,2770,2765,2770,2765,53
20241114,114500,203253850,2770,2770,2770,2770,0
20241114,114400,203253850,2770,2770,2770,2770,7
20241114,114300,203234460,2770,2770,2770,2770,104
20241114,114200,202946380,2770,2770,2770,2770,0
20241114,114100,202946380,2770,2770,2770,2770,107
20241114,114000,202649990,2770,2770,2770,2770,755
20241114,113900,200558640,2770,2770,2770,2770,7
20241114,113800,200539250,2770,2770,2770,2770,8
20241114,113700,200517090,2770,2765,2770,2765,1428
20241114,113600,196568660,2770,2770,2770,2770,10
20241114,113500,196540960,2765,2770,2770,2765,304
20241114,113400,195700390,2770,2770,2770,2770,507
20241114,113300,194296000,2770,2770,2770,2770,8
20241114,113200,194273840,2770,2770,2770,2770,21
20241114,113100,194215670,2770,2770,2770,2770,3
20241114,113000,194207360,2770,2770,2770,2770,31
20241114,112900,194121490,2770,2770,2770,2770,13
20241114,112800,194085480,2770,2770,2770,2770,206
20241114,112700,193514860,2770,2770,2770,2770,16
20241114,112600,193470540,2770,2770,2770,2770,5
20241114,112500,193456690,2775,2775,2775,2775,12
20241114,112400,193423390,2775,2775,2775,2775,0
20241114,112300,193423390,2775,2775,2775,2775,104
20241114,112200,193134790,2765,2765,2765,2765,0
20241114,112100,193134790,2765,2770,2770,2765,3000
20241114,112000,184839695,2775,2775,2775,2775,1
20241114,111900,184836920,2775,2775,2775,2775,1
20241114,111800,184834145,2780,2775,2780,2775,13
20241114,111700,184798055,2775,2775,2780,2775,2039
20241114,111600,179139550,2775,2770,2775,2770,104
20241114,111500,178851450,2770,2780,2780,2770,229
20241114,111400,178216885,2780,2780,2780,2780,447
20241114,111300,176974225,2780,2780,2780,2780,1
20241114,111200,176971445,2775,2775,2775,2775,1
20241114,111100,176968670,2775,2775,2775,2775,0
20241114,111000,176968670,2775,2775,2780,2765,3094
20241114,110900,168400010,2780,2780,2780,2780,4
20241114,110800,168388890,2780,2780,2780,2780,20
20241114,110700,168333290,2780,2780,2780,2780,9
20241114,110600,168308270,2780,2780,2780,2780,303
20241114,110500,167465930,2780,2780,2780,2780,6
20241114,110400,167449250,2780,2775,2780,2775,3023
20241114,110300,159060310,2780,2780,2780,2780,6
20241114,110200,159043630,2780,2775,2780,2775,241
20241114,110100,158374835,2780,2780,2780,2780,235
20241114,110000,157721535,2780,2780,2780,2780,14
20241114,105900,157682615,2780,2775,2780,2775,6
20241114,105800,157665955,2775,2775,2780,2775,1727
20241114,105700,152871515,2775,2780,2780,2775,3032
20241114,105600,144457685,2780,2775,2780,2775,146
20241114,105500,144052020,2780,2780,2780,2780,500
20241114,105400,142662020,2780,2780,2780,2780,10
20241114,105300,142634220,2780,2780,2780,2775,47
20241114,105200,142503690,2780,2780,2780,2780,4
20241114,105100,142492570,2785,2785,2785,2785,0
20241114,105000,142492570,2785,2780,2785,2780,9
20241114,104900,142467515,2785,2775,2785,2770,326
20241114,104800,141561785,2775,2775,2775,2775,2
20241114,104700,141556235,2775,2770,2785,2765,4940
20241114,104600,127857555,2775,2780,2780,2775,365
20241114,104500,126844320,2785,2780,2785,2780,155
20241114,104400,126412655,2785,2785,2785,2785,0
20241114,104300,126412655,2785,2780,2785,2780,111
20241114,104200,126103530,2785,2780,2785,2780,16
20241114,104100,126058990,2790,2775,2790,2775,68
20241114,104000,125869345,2790,2785,2790,2780,18074
20241114,103900,75533310,2775,2775,2785,2775,504
20241114,103800,74134700,2775,2785,2785,2775,2704
20241114,103700,66616520,2785,2790,2790,2785,11
20241114,103600,66585835,2790,2790,2790,2790,213
20241114,103500,65991565,2795,2795,2795,2795,57
20241114,103400,65832250,2795,2780,2795,2775,3054
20241114,103300,57343015,2780,2780,2780,2780,354
20241114,103200,56358895,2780,2770,2780,2770,3228
20241114,103100,47401110,2770,2775,2775,2770,6423
20241114,103000,29609340,2775,2775,2775,2775,444
20241114,102900,28377240,2770,2770,2770,2770,1000
20241114,102800,25607240,2775,2775,2775,2775,0
20241114,102700,25607240,2775,2775,2775,2775,0
20241114,102600,25607240,2775,2775,2775,2775,0
20241114,102500,25607240,2775,2775,2775,2775,2282
20241114,102400,19274690,2770,2770,2770,2770,139
20241114,102300,18889660,2770,2770,2770,2770,232
20241114,102200,18247020,2770,2770,2770,2770,379
20241114,102100,17197190,2770,2770,2770,2770,0
20241114,102000,17197190,2770,2770,2770,2770,6
20241114,101900,17180570,2770,2770,2770,2770,34
20241114,101800,17086390,2770,2770,2770,2770,25
20241114,101700,17017140,2770,2770,2770,2770,49
20241114,101600,16881410,2765,2770,2770,2765,36
20241114,101500,16781765,2770,2770,2770,2765,1552
20241114,101400,12484965,2765,2765,2765,2765,0
20241114,101300,12484965,2765,2765,2765,2765,236
20241114,101200,11832425,2765,2770,2770,2765,28
20241114,101100,11754880,2770,2770,2770,2770,5
20241114,101000,11741030,2770,2770,2770,2770,188
20241114,100900,11220270,2770,2770,2770,2770,13
20241114,100800,11184260,2770,2770,2770,2770,105
20241114,100700,10893410,2770,2765,2770,2765,512
20241114,100600,9476420,2770,2770,2770,2770,126
20241114,100500,9127400,2770,2775,2775,2770,25
20241114,100400,9058035,2775,2775,2775,2775,29
20241114,100300,8977560,2775,2775,2775,2775,329
20241114,100200,8064585,2775,2775,2775,2775,14
20241114,100100,8025735,2780,2780,2780,2765,1044
20241114,100000,5138735,2790,2800,2800,2770,1836