stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,183100,1104761385,4095,4095,4095,4095,8052
20241111,183000,1104761385,4095,4095,4095,4095,0
20241111,182900,1104761385,4095,4095,4095,4095,0
20241111,182800,1104761385,4095,4095,4095,4095,0
20241111,182700,1104761385,4095,4095,4095,4095,0
20241111,182600,1104761385,4095,4095,4095,4095,0
20241111,182500,1104761385,4095,4095,4095,4095,0
20241111,182400,1104761385,4095,4095,4095,4095,0
20241111,182300,1104761385,4095,4095,4095,4095,0
20241111,182200,1104761385,4095,4095,4095,4095,0
20241111,182100,1104761385,4095,4095,4095,4095,0
20241111,182000,1104761385,4095,4095,4095,4095,0
20241111,181900,1104761385,4095,4095,4095,4095,0
20241111,181800,1104761385,4095,4095,4095,4095,0
20241111,181700,1104761385,4095,4095,4095,4095,0
20241111,181600,1104761385,4095,4095,4095,4095,0
20241111,181500,1104761385,4095,4095,4095,4095,0
20241111,181400,1104761385,4095,4095,4095,4095,0
20241111,181300,1104761385,4095,4095,4095,4095,0
20241111,181200,1104761385,4095,4095,4095,4095,0
20241111,181100,1104761385,4095,4095,4095,4095,0
20241111,181000,1104761385,4095,4095,4095,4095,0
20241111,180900,1104761385,4095,4095,4095,4095,0
20241111,180800,1104761385,4095,4095,4095,4095,0
20241111,180700,1104761385,4095,4095,4095,4095,0
20241111,180600,1104761385,4095,4095,4095,4095,0
20241111,180500,1104761385,4095,4095,4095,4095,0
20241111,180400,1104761385,4095,4095,4095,4095,0
20241111,180300,1104761385,4095,4095,4095,4095,0
20241111,180200,1104761385,4095,4095,4095,4095,0
20241111,180100,1104761385,4095,4095,4095,4095,8052
20241111,180000,1104761385,4095,4095,4095,4095,0
20241111,175900,1104761385,4095,4095,4095,4095,0
20241111,175800,1104761385,4095,4095,4095,4095,0
20241111,175700,1104761385,4095,4095,4095,4095,0
20241111,175600,1104761385,4095,4095,4095,4095,0
20241111,175500,1104761385,4095,4095,4095,4095,0
20241111,175400,1104761385,4095,4095,4095,4095,0
20241111,175300,1104761385,4095,4095,4095,4095,0
20241111,175200,1104761385,4095,4095,4095,4095,0
20241111,175100,1104761385,4095,4095,4095,4095,0
20241111,175000,1104761385,4095,4095,4095,4095,0
20241111,174900,1104761385,4095,4095,4095,4095,0
20241111,174800,1104761385,4095,4095,4095,4095,0
20241111,174700,1104761385,4095,4095,4095,4095,0
20241111,174600,1104761385,4095,4095,4095,4095,0
20241111,174500,1104761385,4095,4095,4095,4095,0
20241111,174400,1104761385,4095,4095,4095,4095,0
20241111,174300,1104761385,4095,4095,4095,4095,0
20241111,174200,1104761385,4095,4095,4095,4095,0
20241111,174100,1104761385,4095,4095,4095,4095,0
20241111,174000,1104761385,4095,4095,4095,4095,0
20241111,173900,1104761385,4095,4095,4095,4095,0
20241111,173800,1104761385,4095,4095,4095,4095,0
20241111,173700,1104761385,4095,4095,4095,4095,0
20241111,173600,1104761385,4095,4095,4095,4095,0
20241111,173500,1104761385,4095,4095,4095,4095,0
20241111,173400,1104761385,4095,4095,4095,4095,0
20241111,173300,1104761385,4095,4095,4095,4095,0
20241111,173200,1104761385,4095,4095,4095,4095,0
20241111,173100,1104761385,4095,4095,4095,4095,8052
20241111,173000,1104761385,4095,4095,4095,4095,0
20241111,172900,1104761385,4095,4095,4095,4095,0
20241111,172800,1104761385,4095,4095,4095,4095,0
20241111,172700,1104761385,4095,4095,4095,4095,0
20241111,172600,1104761385,4095,4095,4095,4095,0
20241111,172500,1104761385,4095,4095,4095,4095,0
20241111,172400,1104761385,4095,4095,4095,4095,0
20241111,172300,1104761385,4095,4095,4095,4095,0
20241111,172200,1104761385,4095,4095,4095,4095,0
20241111,172100,1104761385,4095,4095,4095,4095,0
20241111,172000,1104761385,4095,4095,4095,4095,0
20241111,171900,1104761385,4095,4095,4095,4095,0
20241111,171800,1104761385,4095,4095,4095,4095,0
20241111,171700,1104761385,4095,4095,4095,4095,0
20241111,171600,1104761385,4095,4095,4095,4095,0
20241111,171500,1104761385,4095,4095,4095,4095,0
20241111,171400,1104761385,4095,4095,4095,4095,0
20241111,171300,1104761385,4095,4095,4095,4095,0
20241111,171200,1104761385,4095,4095,4095,4095,0
20241111,171100,1104761385,4095,4095,4095,4095,0
20241111,171000,1104761385,4095,4095,4095,4095,0
20241111,170900,1104761385,4095,4095,4095,4095,0
20241111,170800,1104761385,4095,4095,4095,4095,0
20241111,170700,1104761385,4095,4095,4095,4095,0
20241111,170600,1104761385,4095,4095,4095,4095,0
20241111,170500,1104761385,4095,4095,4095,4095,0
20241111,170400,1104761385,4095,4095,4095,4095,0
20241111,170300,1104761385,4095,4095,4095,4095,0
20241111,170200,1104761385,4095,4095,4095,4095,0
20241111,170100,1104761385,4095,4095,4095,4095,8052
20241111,170000,1104761385,4095,4095,4095,4095,0
20241111,165900,1104761385,4095,4095,4095,4095,0
20241111,165800,1104761385,4095,4095,4095,4095,0
20241111,165700,1104761385,4095,4095,4095,4095,0
20241111,165600,1104761385,4095,4095,4095,4095,0
20241111,165500,1104761385,4095,4095,4095,4095,0
20241111,165400,1104761385,4095,4095,4095,4095,0
20241111,165300,1104761385,4095,4095,4095,4095,0
20241111,165200,1104761385,4095,4095,4095,4095,0
20241111,165100,1104761385,4095,4095,4095,4095,0
20241111,165000,1104761385,4095,4095,4095,4095,0
20241111,164900,1104761385,4095,4095,4095,4095,0
20241111,164800,1104761385,4095,4095,4095,4095,0
20241111,164700,1104761385,4095,4095,4095,4095,0
20241111,164600,1104761385,4095,4095,4095,4095,0
20241111,164500,1104761385,4095,4095,4095,4095,0
20241111,164400,1104761385,4095,4095,4095,4095,0
20241111,164300,1104761385,4095,4095,4095,4095,0
20241111,164200,1104761385,4095,4095,4095,4095,0
20241111,164100,1104761385,4095,4095,4095,4095,0
20241111,164000,1104761385,4095,4095,4095,4095,0
20241111,163900,1104761385,4095,4095,4095,4095,0
20241111,163800,1104761385,4095,4095,4095,4095,0
20241111,163700,1104761385,4095,4095,4095,4095,0
20241111,163600,1104761385,4095,4095,4095,4095,0
20241111,163500,1104761385,4095,4095,4095,4095,0
20241111,163400,1104761385,4095,4095,4095,4095,0
20241111,163300,1104761385,4095,4095,4095,4095,0
20241111,163200,1104761385,4095,4095,4095,4095,0
20241111,163100,1104761385,4095,4095,4095,4095,8052
20241111,163000,1104761385,4095,4095,4095,4095,0
20241111,162900,1104761385,4095,4095,4095,4095,0
20241111,162800,1104761385,4095,4095,4095,4095,0
20241111,162700,1104761385,4095,4095,4095,4095,0
20241111,162600,1104761385,4095,4095,4095,4095,0
20241111,162500,1104761385,4095,4095,4095,4095,0
20241111,162400,1104761385,4095,4095,4095,4095,0
20241111,162300,1104761385,4095,4095,4095,4095,0
20241111,162200,1104761385,4095,4095,4095,4095,0
20241111,162100,1104761385,4095,4095,4095,4095,0
20241111,162000,1104761385,4095,4095,4095,4095,0
20241111,161900,1104761385,4095,4095,4095,4095,0
20241111,161800,1104761385,4095,4095,4095,4095,0
20241111,161700,1104761385,4095,4095,4095,4095,0
20241111,161600,1104761385,4095,4095,4095,4095,0
20241111,161500,1104761385,4095,4095,4095,4095,0
20241111,161400,1104761385,4095,4095,4095,4095,0
20241111,161300,1104761385,4095,4095,4095,4095,0
20241111,161200,1104761385,4095,4095,4095,4095,0
20241111,161100,1104761385,4095,4095,4095,4095,0
20241111,161000,1104761385,4095,4095,4095,4095,0
20241111,160900,1104761385,4095,4095,4095,4095,0
20241111,160800,1104761385,4095,4095,4095,4095,0
20241111,160700,1104761385,4095,4095,4095,4095,0
20241111,160600,1104761385,4095,4095,4095,4095,0
20241111,160500,1104761385,4095,4095,4095,4095,0
20241111,160400,1104761385,4095,4095,4095,4095,0
20241111,160300,1104761385,4095,4095,4095,4095,0
20241111,160200,1104761385,4095,4095,4095,4095,0
20241111,160100,1104761385,4095,4095,4095,4095,8052
20241111,160000,1104761385,4095,4095,4095,4095,0
20241111,155900,1104761385,4095,4095,4095,4095,0
20241111,155800,1104761385,4095,4095,4095,4095,0
20241111,155700,1104761385,4095,4095,4095,4095,0
20241111,155600,1104761385,4095,4095,4095,4095,0
20241111,155500,1104761385,4095,4095,4095,4095,0
20241111,155400,1104761385,4095,4095,4095,4095,0
20241111,155300,1104761385,4095,4095,4095,4095,0
20241111,155200,1104761385,4095,4095,4095,4095,0
20241111,155100,1104761385,4095,4095,4095,4095,0
20241111,155000,1104761385,4095,4095,4095,4095,0
20241111,154900,1104761385,4095,4095,4095,4095,0
20241111,154800,1104761385,4095,4095,4095,4095,0
20241111,154700,1104761385,4095,4095,4095,4095,0
20241111,154600,1104761385,4095,4095,4095,4095,0
20241111,154500,1104761385,4095,4095,4095,4095,0
20241111,154400,1104761385,4095,4095,4095,4095,0
20241111,154300,1104761385,4095,4095,4095,4095,0
20241111,154200,1104761385,4095,4095,4095,4095,0
20241111,154100,1104761385,4095,4095,4095,4095,0
20241111,154000,1104761385,4095,4095,4095,4095,0
20241111,153900,1104761385,4095,4095,4095,4095,0
20241111,153800,1104761385,4095,4095,4095,4095,0
20241111,153700,1104761385,4095,4095,4095,4095,0
20241111,153600,1104761385,4095,4095,4095,4095,0
20241111,153500,1104761385,4095,4095,4095,4095,0
20241111,153400,1104761385,4095,4095,4095,4095,0
20241111,153300,1104761385,4095,4095,4095,4095,0
20241111,153200,1104761385,4095,4095,4095,4095,0
20241111,153100,1104761385,4095,4095,4095,4095,8052
20241111,153000,1104761385,4095,4095,4095,4095,8052
20241111,152900,1071788445,4100,4100,4100,4100,0
20241111,152800,1071788445,4100,4100,4100,4100,0
20241111,152700,1071788445,4100,4100,4100,4100,0
20241111,152600,1071788445,4100,4100,4100,4100,0
20241111,152500,1071788445,4100,4100,4100,4100,0
20241111,152400,1071788445,4100,4100,4100,4100,0
20241111,152300,1071788445,4100,4100,4100,4100,0
20241111,152200,1071788445,4100,4100,4100,4100,0
20241111,152100,1071788445,4100,4100,4100,4100,0
20241111,152000,1071788445,4100,4100,4100,4100,0
20241111,151900,1071788445,4100,4025,4100,4025,30278
20241111,151800,948835490,4030,3995,4030,3995,718
20241111,151700,945948110,4030,4000,4030,4000,1700
20241111,151600,939123240,3990,3955,4015,3955,2022
20241111,151500,931046460,3995,3925,3995,3925,6868
20241111,151400,903924835,3935,3995,3995,3900,20204
20241111,151300,824878380,4025,4025,4025,4025,0
20241111,151200,824878380,4025,4020,4025,4020,60
20241111,151100,824637130,4030,4025,4030,4025,210
20241111,151000,823791840,4025,3995,4025,3990,398
20241111,150900,822199600,4025,3995,4025,3995,15
20241111,150800,822139400,4025,4020,4035,4020,670
20241111,150700,819442900,4005,4005,4005,3990,2562
20241111,150600,809195500,4000,4005,4005,4000,7
20241111,150500,809167470,4010,4010,4010,4010,0
20241111,150400,809167470,4010,4010,4050,4010,2011
20241111,150300,801084855,4050,4045,4050,4040,480
20241111,150200,799143115,4045,4005,4050,3990,2664
20241111,150100,788445530,4000,4040,4050,4000,1130
20241111,150000,783919100,4050,4005,4050,4000,1034
20241111,145900,779754270,4050,4030,4050,4005,1070
20241111,145800,775435285,3995,4020,4040,3995,1040
20241111,145700,771245610,4025,4000,4025,3955,3259
20241111,145600,758201685,4000,3995,4000,3995,1360
20241111,145500,752767180,3995,3990,3995,3955,139
20241111,145400,752215050,3995,3970,3995,3970,1523
20241111,145300,746142500,3950,3990,3995,3950,135
20241111,145200,745606030,3955,3990,3995,3955,316
20241111,145100,744345420,3995,3995,3995,3990,140
20241111,145000,743786210,3995,3950,3995,3940,4913
20241111,144900,724387150,3945,3995,4000,3945,1994
20241111,144800,716455325,3995,3995,3995,3995,300
20241111,144700,715256825,3995,3995,3995,3995,0
20241111,144600,715256825,3995,3995,4000,3955,1490
20241111,144500,709335945,4000,3965,4000,3965,5600
20241111,144400,687000425,3970,3955,3970,3955,1508
20241111,144300,681022955,3965,3945,3965,3945,1107
20241111,144200,676647070,3960,3930,3965,3915,2801
20241111,144100,665614895,3930,3895,3930,3890,3651
20241111,144000,651342710,3915,3935,3935,3885,7419
20241111,143900,622449750,3925,3960,3990,3900,7965
20241111,143800,591317035,3990,3990,3990,3990,0
20241111,143700,591317035,3990,3985,3990,3985,30
20241111,143600,591197435,3990,3985,3995,3985,1960
20241111,143500,583384425,3990,3990,3990,3990,810
20241111,143400,580152525,3990,3985,3990,3985,2460
20241111,143300,570344375,3995,3985,3995,3985,2130
20241111,143200,561851550,3985,3975,3985,3975,110
20241111,143100,561413980,3985,3985,3985,3985,0
20241111,143000,561413980,3985,3965,3985,3965,2830
20241111,142900,550178600,3970,3960,3970,3960,400
20241111,142800,548592590,3970,3965,3970,3965,100
20241111,142700,548195780,3965,3920,3965,3920,1806
20241111,142600,541059850,3920,3880,3930,3880,6490
20241111,142500,515798535,3890,3950,3950,3850,20833
20241111,142400,435028315,3990,3990,3990,3990,108
20241111,142300,434597395,3990,3985,3990,3985,300
20241111,142200,433401350,3985,3985,3985,3985,234
20241111,142100,432468860,3950,3955,3955,3950,215
20241111,142000,431618910,3985,3975,3985,3975,20
20241111,141900,431539285,3985,3975,3985,3975,100
20241111,141800,431141385,3985,3970,3985,3970,506
20241111,141700,429131320,3970,3925,3970,3925,1121
20241111,141600,424707285,3920,3960,3960,3890,4432
20241111,141500,407400825,3995,3995,3995,3995,0
20241111,141400,407400825,3995,3995,3995,3995,0
20241111,141300,407400825,3995,3965,3995,3965,800
20241111,141200,404209135,3965,3965,3965,3965,1
20241111,141100,404205170,3995,3970,3995,3945,1063
20241111,141000,399971185,3945,3935,3995,3930,5035
20241111,140900,380047530,3905,3905,3905,3905,0
20241111,140800,380047530,3905,3905,3905,3905,0
20241111,140700,380047530,3905,3905,3905,3905,0
20241111,140600,380047530,3905,3940,3950,3905,530
20241111,140500,377963290,3945,3870,3945,3870,1649
20241111,140400,371508945,3870,3910,3910,3835,4769
20241111,140300,353104550,3905,3915,3915,3905,45
20241111,140200,352928555,3920,3925,3925,3920,19
20241111,140100,352854070,3920,3920,3920,3920,0
20241111,140000,352854070,3920,3920,3920,3920,0
20241111,135900,352854070,3920,3920,3920,3920,0
20241111,135800,352854070,3920,3925,3925,3920,36
20241111,135700,352712860,3925,3925,3925,3925,0
20241111,135600,352712860,3925,3930,3930,3920,83
20241111,135500,352386910,3925,3930,3930,3920,109
20241111,135400,351958815,3930,3930,3930,3925,270
20241111,135300,350897805,3925,3930,3930,3925,45
20241111,135200,350721135,3920,3915,3930,3915,153
20241111,135100,350121225,3910,3915,3915,3910,198
20241111,135000,349346325,3915,3915,3915,3915,270
20241111,134900,348289275,3915,3915,3915,3905,297
20241111,134800,347126605,3915,3915,3915,3915,217
20241111,134700,346277050,3910,3915,3915,3910,19
20241111,134600,346202755,3915,3915,3915,3915,18
20241111,134500,346132285,3910,3920,3920,3910,90
20241111,134400,345779755,3915,3920,3920,3915,36
20241111,134300,345638725,3920,3920,3925,3920,72
20241111,134200,345356395,3910,3925,3925,3910,127
20241111,134100,344859000,3915,3920,3920,3915,38
20241111,134000,344710135,3920,3920,3920,3920,24
20241111,133900,344616055,3915,3910,3915,3910,140
20241111,133800,344068315,3910,3905,3910,3900,54
20241111,133700,343857440,3905,3910,3915,3905,55
20241111,133600,343642305,3915,3905,3915,3900,144
20241111,133500,343079980,3930,3930,3930,3930,92
20241111,133400,342718420,3930,3905,3930,3905,500
20241111,133300,340760990,3870,3925,3925,3820,13837
20241111,133200,287247140,3925,3930,3930,3925,72
20241111,133100,286964360,3945,3940,3945,3935,109
20241111,133000,286534720,3940,3935,3940,3935,92
20241111,132900,286172510,3920,3940,3940,3920,19
20241111,132800,286098010,3920,3925,3925,3920,127
20241111,132700,285599620,3955,3955,3955,3955,72
20241111,132600,285314860,3955,3950,3955,3950,56
20241111,132500,285093455,3920,3920,3920,3920,120
20241111,132400,284623055,3955,3940,3960,3940,680
20241111,132300,281940435,3960,3930,3960,3930,1200
20241111,132200,277217050,3930,3930,3930,3930,270
20241111,132100,276155950,3930,3930,3930,3930,138
20241111,132000,275613610,3930,3930,3930,3930,19
20241111,131900,275538940,3930,3925,3930,3925,260
20241111,131800,274517360,3925,3925,3925,3925,216
20241111,131700,273669560,3925,3925,3930,3925,144
20241111,131600,273104180,3925,3925,3925,3925,289
20241111,131500,271969855,3925,3925,3925,3925,198
20241111,131400,271192705,3925,3925,3925,3925,0
20241111,131300,271192705,3925,3925,3925,3925,103
20241111,131200,270788430,3925,3920,3925,3920,252
20241111,131100,269799690,3920,3910,3920,3910,252
20241111,131000,268813245,3910,3905,3910,3905,770
20241111,130900,265806215,3905,3905,3905,3905,166
20241111,130800,265157985,3905,3905,3905,3905,0
20241111,130700,265157985,3905,3905,3905,3905,252
20241111,130600,264173925,3900,3900,3900,3895,137
20241111,130500,263639715,3900,3900,3905,3895,176
20241111,130400,262953155,3900,3905,3905,3900,198
20241111,130300,262180055,3900,3895,3900,3895,205
20241111,130200,261380825,3905,3890,3905,3885,202
20241111,130100,260594325,3905,3905,3905,3905,0
20241111,130000,260594325,3905,3905,3905,3905,198
20241111,125900,259821135,3900,3900,3900,3900,246
20241111,125800,258861735,3895,3895,3895,3895,199
20241111,125700,258086630,3895,3895,3895,3895,180
20241111,125600,257385530,3895,3895,3895,3895,73
20241111,125500,257101195,3895,3895,3895,3895,144
20241111,125400,256540315,3895,3895,3895,3895,0
20241111,125300,256540315,3895,3890,3895,3890,88
20241111,125200,256197635,3890,3885,3890,3885,162
20241111,125100,255567725,3885,3895,3895,3885,180
20241111,125000,254866805,3895,3890,3895,3890,126
20241111,124900,254376345,3850,3850,3850,3850,0
20241111,124800,254376345,3850,3880,3880,3850,10000
20241111,124700,215827560,3895,3895,3895,3895,144
20241111,124600,215266680,3890,3890,3890,3880,833
20241111,124500,212032260,3890,3890,3890,3890,150
20241111,124400,211448760,3890,3890,3890,3890,120
20241111,124300,210981960,3890,3890,3890,3890,140
20241111,124200,210437360,3890,3890,3890,3890,30
20241111,124100,210320660,3880,3880,3880,3880,0
20241111,124000,210320660,3880,3880,3880,3880,0
20241111,123900,210320660,3880,3880,3880,3880,547
20241111,123800,208198300,3885,3885,3885,3885,0
20241111,123700,208198300,3885,3885,3885,3885,0
20241111,123600,208198300,3885,3885,3885,3885,10
20241111,123500,208159450,3885,3885,3885,3885,10
20241111,123400,208120600,3885,3885,3885,3885,10
20241111,123300,208081750,3885,3885,3885,3885,3
20241111,123200,208070095,3885,3885,3885,3885,0
20241111,123100,208070095,3885,3885,3885,3885,0
20241111,123000,208070095,3885,3870,3885,3870,40
20241111,122900,207915280,3870,3895,3895,3870,19096
20241111,122800,133962040,3895,3895,3895,3895,0
20241111,122700,133962040,3895,3895,3895,3895,10
20241111,122600,133923090,3895,3890,3895,3890,1030
20241111,122500,129916240,3895,3895,3895,3895,20
20241111,122400,129838340,3895,3895,3895,3895,0
20241111,122300,129838340,3895,3895,3895,3895,0
20241111,122200,129838340,3895,3895,3895,3895,3
20241111,122100,129826655,3890,3890,3890,3890,0
20241111,122000,129826655,3890,3890,3890,3890,0
20241111,121900,129826655,3890,3890,3890,3890,50
20241111,121800,129632155,3890,3890,3890,3890,0
20241111,121700,129632155,3890,3890,3890,3890,0
20241111,121600,129632155,3890,3890,3890,3890,0
20241111,121500,129632155,3890,3890,3890,3890,0
20241111,121400,129632155,3890,3890,3890,3890,1
20241111,121300,129628265,3885,3885,3885,3885,0
20241111,121200,129628265,3885,3885,3885,3885,0
20241111,121100,129628265,3885,3885,3885,3885,0
20241111,121000,129628265,3885,3885,3885,3885,0
20241111,120900,129628265,3885,3885,3885,3885,0
20241111,120800,129628265,3885,3885,3885,3885,100
20241111,120700,129239765,3885,3885,3885,3885,0
20241111,120600,129239765,3885,3885,3885,3885,0
20241111,120500,129239765,3885,3885,3885,3885,0
20241111,120400,129239765,3885,3885,3885,3885,5
20241111,120300,129220340,3885,3890,3890,3885,1000
20241111,120200,125334820,3895,3890,3895,3890,630
20241111,120100,122884085,3895,3895,3895,3895,0
20241111,120000,122884085,3895,3895,3895,3895,0
20241111,115900,122884085,3895,3895,3895,3895,0
20241111,115800,122884085,3895,3895,3895,3895,0
20241111,115700,122884085,3895,3895,3895,3895,0
20241111,115600,122884085,3895,3895,3895,3895,0
20241111,115500,122884085,3895,3895,3895,3895,0
20241111,115400,122884085,3895,3895,3895,3895,0
20241111,115300,122884085,3895,3895,3895,3895,0
20241111,115200,122884085,3895,3895,3895,3895,0
20241111,115100,122884085,3895,3900,3900,3895,2993
20241111,115000,111212910,3905,3905,3905,3905,0
20241111,114900,111212910,3905,3905,3905,3905,243
20241111,114800,110263995,3905,3905,3905,3905,0
20241111,114700,110263995,3905,3905,3905,3905,310
20241111,114600,109053445,3910,3910,3910,3910,0
20241111,114500,109053445,3910,3910,3910,3910,0
20241111,114400,109053445,3910,3910,3910,3910,441
20241111,114300,107329135,3915,3915,3915,3915,0
20241111,114200,107329135,3915,3915,3915,3915,0
20241111,114100,107329135,3915,3915,3915,3915,0
20241111,114000,107329135,3915,3915,3915,3915,0
20241111,113900,107329135,3915,3915,3915,3915,0
20241111,113800,107329135,3915,3915,3915,3915,3
20241111,113700,107317390,3915,3915,3915,3915,0
20241111,113600,107317390,3915,3915,3915,3915,0
20241111,113500,107317390,3915,3915,3915,3915,0
20241111,113400,107317390,3915,3915,3915,3915,1
20241111,113300,107313475,3915,3915,3915,3915,0
20241111,113200,107313475,3915,3915,3915,3915,0
20241111,113100,107313475,3915,3915,3915,3915,0
20241111,113000,107313475,3915,3915,3915,3915,0
20241111,112900,107313475,3915,3915,3915,3915,0
20241111,112800,107313475,3915,3915,3915,3915,4
20241111,112700,107297815,3915,3915,3915,3915,0
20241111,112600,107297815,3915,3915,3915,3915,0
20241111,112500,107297815,3915,3915,3915,3915,0
20241111,112400,107297815,3915,3915,3915,3915,0
20241111,112300,107297815,3915,3915,3915,3915,0
20241111,112200,107297815,3915,3915,3915,3915,0
20241111,112100,107297815,3915,3915,3915,3915,0
20241111,112000,107297815,3915,3915,3915,3915,60
20241111,111900,107062915,3915,3915,3915,3915,0
20241111,111800,107062915,3915,3915,3915,3915,0
20241111,111700,107062915,3915,3915,3915,3915,0
20241111,111600,107062915,3915,3915,3915,3915,0
20241111,111500,107062915,3915,3915,3915,3915,0
20241111,111400,107062915,3915,3915,3915,3915,0
20241111,111300,107062915,3915,3915,3915,3915,0
20241111,111200,107062915,3915,3915,3915,3915,0
20241111,111100,107062915,3915,3915,3915,3915,0
20241111,111000,107062915,3915,3915,3915,3915,0
20241111,110900,107062915,3915,3915,3915,3915,0
20241111,110800,107062915,3915,3915,3915,3915,0
20241111,110700,107062915,3915,3915,3915,3915,6
20241111,110600,107039425,3915,3915,3915,3915,0
20241111,110500,107039425,3915,3915,3915,3915,0
20241111,110400,107039425,3915,3915,3915,3915,0
20241111,110300,107039425,3915,3915,3915,3915,0
20241111,110200,107039425,3915,3915,3915,3915,0
20241111,110100,107039425,3915,3915,3915,3915,1
20241111,110000,107035510,3920,3920,3920,3920,0
20241111,105900,107035510,3920,3920,3920,3920,10
20241111,105800,106996310,3930,3930,3930,3930,0
20241111,105700,106996310,3930,3930,3930,3930,0
20241111,105600,106996310,3930,3930,3930,3930,142
20241111,105500,106438250,3930,3930,3930,3930,0
20241111,105400,106438250,3930,3930,3930,3930,518
20241111,105300,104402510,3930,3925,3930,3925,4
20241111,105200,104386795,3910,3910,3910,3910,0
20241111,105100,104386795,3910,3910,3910,3910,500
20241111,105000,102431795,3925,3925,3925,3925,0
20241111,104900,102431795,3925,3925,3925,3925,0
20241111,104800,102431795,3925,3925,3925,3925,0
20241111,104700,102431795,3925,3925,3925,3925,0
20241111,104600,102431795,3925,3925,3925,3925,0
20241111,104500,102431795,3925,3925,3925,3925,0
20241111,104400,102431795,3925,3925,3925,3925,2
20241111,104300,102423945,3910,3910,3910,3910,10
20241111,104200,102384845,3910,3910,3910,3910,0
20241111,104100,102384845,3910,3915,3915,3910,100
20241111,104000,101993570,3930,3930,3930,3930,0
20241111,103900,101993570,3930,3930,3930,3930,1
20241111,103800,101989640,3910,3910,3910,3910,0
20241111,103700,101989640,3910,3910,3910,3910,0
20241111,103600,101989640,3910,3910,3910,3910,0
20241111,103500,101989640,3910,3910,3910,3910,0
20241111,103400,101989640,3910,3910,3910,3910,0
20241111,103300,101989640,3910,3910,3910,3910,0
20241111,103200,101989640,3910,3910,3910,3910,0
20241111,103100,101989640,3910,3910,3910,3910,0
20241111,103000,101989640,3910,3910,3910,3910,0
20241111,102900,101989640,3910,3910,3910,3910,0
20241111,102800,101989640,3910,3910,3910,3910,85
20241111,102700,101657290,3930,3930,3930,3930,1
20241111,102600,101653360,3920,3920,3920,3920,0
20241111,102500,101653360,3920,3920,3920,3920,0
20241111,102400,101653360,3920,3920,3920,3920,0
20241111,102300,101653360,3920,3920,3920,3920,0
20241111,102200,101653360,3920,3920,3920,3920,201
20241111,102100,100865440,3920,3920,3920,3920,0
20241111,102000,100865440,3920,3910,3920,3910,200
20241111,101900,100082440,3920,3920,3920,3920,0
20241111,101800,100082440,3920,3920,3920,3920,0
20241111,101700,100082440,3920,3920,3920,3920,0
20241111,101600,100082440,3920,3920,3920,3920,0
20241111,101500,100082440,3920,3920,3920,3920,39
20241111,101400,99929560,3920,3920,3920,3920,0
20241111,101300,99929560,3920,3920,3920,3920,0
20241111,101200,99929560,3920,3920,3920,3920,0
20241111,101100,99929560,3920,3920,3920,3920,10
20241111,101000,99890360,3920,3920,3920,3920,0
20241111,100900,99890360,3920,3920,3920,3920,32
20241111,100800,99764920,3920,3920,3920,3920,0
20241111,100700,99764920,3920,3915,3920,3915,99
20241111,100600,99376980,3920,3920,3920,3920,0
20241111,100500,99376980,3920,3920,3920,3920,0
20241111,100400,99376980,3920,3920,3920,3920,10
20241111,100300,99337780,3920,3920,3920,3920,2
20241111,100200,99329940,3920,3920,3920,3920,3456
20241111,100100,85782420,3910,3910,3910,3910,0
20241111,100000,85782420,3910,3905,3910,3905,126
20241111,095900,85290335,3920,3920,3920,3920,441
20241111,095800,83561615,3920,3920,3920,3920,1588
20241111,095700,77336655,3920,3920,3920,3920,1
20241111,095600,77332735,3920,3920,3920,3920,0
20241111,095500,77332735,3920,3925,3925,3920,810
20241111,095400,74154945,3925,3925,3925,3925,5
20241111,095300,74135320,3925,3925,3925,3925,2
20241111,095200,74127470,3920,3920,3920,3920,0
20241111,095100,74127470,3920,3920,3920,3920,0
20241111,095000,74127470,3920,3920,3920,3920,698
20241111,094900,71391310,3910,3910,3910,3910,0
20241111,094800,71391310,3910,3910,3910,3910,0
20241111,094700,71391310,3910,3910,3910,3910,0
20241111,094600,71391310,3910,3910,3910,3910,65
20241111,094500,71137160,3920,3920,3920,3920,10
20241111,094400,71097960,3910,3910,3910,3910,35
20241111,094300,70961110,3920,3915,3920,3915,488
20241111,094200,69049130,3915,3915,3915,3915,3
20241111,094100,69037385,3915,3930,3930,3915,1001
20241111,094000,65118455,3915,3915,3915,3915,500
20241111,093900,63160955,3920,3920,3920,3920,0
20241111,093800,63160955,3920,3920,3920,3920,700
20241111,093700,60416955,3920,3920,3920,3920,0
20241111,093600,60416955,3920,3920,3920,3920,3
20241111,093500,60405195,3920,3925,3925,3920,1000
20241111,093400,56485050,3925,3945,3945,3925,2142
20241111,093300,48076815,3985,3985,3985,3985,54
20241111,093200,47861625,3985,3940,3985,3940,1003
20241111,093100,43909675,3945,3945,3945,3945,160
20241111,093000,43278475,3970,3980,3985,3970,6
20241111,092900,43254590,3970,3970,3970,3970,10
20241111,092800,43214890,3980,3980,3980,3980,0
20241111,092700,43214890,3980,3980,3980,3980,0
20241111,092600,43214890,3980,3980,3980,3980,1
20241111,092500,43210910,3945,3945,3945,3945,250
20241111,092400,42224660,3985,3985,3985,3985,500
20241111,092300,40232160,3985,3985,3985,3985,0
20241111,092200,40232160,3985,3940,3985,3940,6
20241111,092100,40208375,3940,3940,3940,3940,0
20241111,092000,40208375,3940,3940,3940,3940,10
20241111,091900,40168975,3940,3960,3960,3870,2549
20241111,091800,30149725,3960,3960,3960,3960,0
20241111,091700,30149725,3960,3975,3975,3960,2008
20241111,091600,22186455,3975,3975,3975,3975,0
20241111,091500,22186455,3975,3975,3975,3975,503
20241111,091400,20187030,3990,3990,3990,3990,53
20241111,091300,19975560,3990,3990,3990,3990,0
20241111,091200,19975560,3990,3990,3990,3990,592
20241111,091100,17613480,3990,3990,3990,3990,0
20241111,091000,17613480,3990,3990,3990,3990,0
20241111,090900,17613480,3990,4000,4000,3975,514
20241111,090800,15564110,3990,3990,3990,3990,0
20241111,090700,15564110,3990,3985,3990,3955,1504
20241111,090600,9584175,3985,4000,4000,3985,1366
20241111,090500,4137175,4025,4025,4025,4025,0
20241111,090400,4137175,4025,4025,4025,4025,0
20241111,090300,4137175,4025,4025,4025,4020,142
20241111,090200,3565715,4025,4005,4025,4005,320
20241111,090100,2284075,4030,4030,4030,4030,39
20241111,090000,2126905,4030,4005,4030,4005,531