stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,192300,1328049730,4590,4590,4590,4590,10425
20241114,192200,1328049730,4590,4590,4590,4590,0
20241114,192100,1328049730,4590,4590,4590,4590,0
20241114,192000,1328049730,4590,4590,4590,4590,0
20241114,191900,1328049730,4590,4590,4590,4590,0
20241114,191800,1328049730,4590,4590,4590,4590,0
20241114,191700,1328049730,4590,4590,4590,4590,0
20241114,191600,1328049730,4590,4590,4590,4590,0
20241114,191500,1328049730,4590,4590,4590,4590,0
20241114,191400,1328049730,4590,4590,4590,4590,0
20241114,191300,1328049730,4590,4590,4590,4590,0
20241114,191200,1328049730,4590,4590,4590,4590,0
20241114,191100,1328049730,4590,4590,4590,4590,0
20241114,191000,1328049730,4590,4590,4590,4590,0
20241114,190900,1328049730,4590,4590,4590,4590,0
20241114,190800,1328049730,4590,4590,4590,4590,0
20241114,190700,1328049730,4590,4590,4590,4590,0
20241114,190600,1328049730,4590,4590,4590,4590,0
20241114,190500,1328049730,4590,4590,4590,4590,0
20241114,190400,1328049730,4590,4590,4590,4590,0
20241114,190300,1328049730,4590,4590,4590,4590,0
20241114,190200,1328049730,4590,4590,4590,4590,0
20241114,190100,1328049730,4590,4590,4590,4590,0
20241114,190000,1328049730,4590,4590,4590,4590,0
20241114,185900,1328049730,4590,4590,4590,4590,0
20241114,185800,1328049730,4590,4590,4590,4590,0
20241114,185700,1328049730,4590,4590,4590,4590,0
20241114,185600,1328049730,4590,4590,4590,4590,0
20241114,185500,1328049730,4590,4590,4590,4590,0
20241114,185400,1328049730,4590,4590,4590,4590,0
20241114,185300,1328049730,4590,4590,4590,4590,10425
20241114,185200,1328049730,4590,4590,4590,4590,0
20241114,185100,1328049730,4590,4590,4590,4590,0
20241114,185000,1328049730,4590,4590,4590,4590,0
20241114,184900,1328049730,4590,4590,4590,4590,0
20241114,184800,1328049730,4590,4590,4590,4590,0
20241114,184700,1328049730,4590,4590,4590,4590,0
20241114,184600,1328049730,4590,4590,4590,4590,0
20241114,184500,1328049730,4590,4590,4590,4590,0
20241114,184400,1328049730,4590,4590,4590,4590,0
20241114,184300,1328049730,4590,4590,4590,4590,0
20241114,184200,1328049730,4590,4590,4590,4590,0
20241114,184100,1328049730,4590,4590,4590,4590,0
20241114,184000,1328049730,4590,4590,4590,4590,0
20241114,183900,1328049730,4590,4590,4590,4590,0
20241114,183800,1328049730,4590,4590,4590,4590,0
20241114,183700,1328049730,4590,4590,4590,4590,0
20241114,183600,1328049730,4590,4590,4590,4590,0
20241114,183500,1328049730,4590,4590,4590,4590,0
20241114,183400,1328049730,4590,4590,4590,4590,0
20241114,183300,1328049730,4590,4590,4590,4590,0
20241114,183200,1328049730,4590,4590,4590,4590,0
20241114,183100,1328049730,4590,4590,4590,4590,0
20241114,183000,1328049730,4590,4590,4590,4590,0
20241114,182900,1328049730,4590,4590,4590,4590,0
20241114,182800,1328049730,4590,4590,4590,4590,0
20241114,182700,1328049730,4590,4590,4590,4590,0
20241114,182600,1328049730,4590,4590,4590,4590,0
20241114,182500,1328049730,4590,4590,4590,4590,0
20241114,182400,1328049730,4590,4590,4590,4590,0
20241114,182300,1328049730,4590,4590,4590,4590,10425
20241114,182200,1328049730,4590,4590,4590,4590,0
20241114,182100,1328049730,4590,4590,4590,4590,0
20241114,182000,1328049730,4590,4590,4590,4590,0
20241114,181900,1328049730,4590,4590,4590,4590,0
20241114,181800,1328049730,4590,4590,4590,4590,0
20241114,181700,1328049730,4590,4590,4590,4590,0
20241114,181600,1328049730,4590,4590,4590,4590,0
20241114,181500,1328049730,4590,4590,4590,4590,0
20241114,181400,1328049730,4590,4590,4590,4590,0
20241114,181300,1328049730,4590,4590,4590,4590,0
20241114,181200,1328049730,4590,4590,4590,4590,0
20241114,181100,1328049730,4590,4590,4590,4590,0
20241114,181000,1328049730,4590,4590,4590,4590,0
20241114,180900,1328049730,4590,4590,4590,4590,0
20241114,180800,1328049730,4590,4590,4590,4590,0
20241114,180700,1328049730,4590,4590,4590,4590,0
20241114,180600,1328049730,4590,4590,4590,4590,0
20241114,180500,1328049730,4590,4590,4590,4590,0
20241114,180400,1328049730,4590,4590,4590,4590,0
20241114,180300,1328049730,4590,4590,4590,4590,0
20241114,180200,1328049730,4590,4590,4590,4590,0
20241114,180100,1328049730,4590,4590,4590,4590,0
20241114,180000,1328049730,4590,4590,4590,4590,0
20241114,175900,1328049730,4590,4590,4590,4590,0
20241114,175800,1328049730,4590,4590,4590,4590,0
20241114,175700,1328049730,4590,4590,4590,4590,0
20241114,175600,1328049730,4590,4590,4590,4590,0
20241114,175500,1328049730,4590,4590,4590,4590,0
20241114,175400,1328049730,4590,4590,4590,4590,0
20241114,175300,1328049730,4590,4590,4590,4590,10425
20241114,175200,1328049730,4590,4590,4590,4590,0
20241114,175100,1328049730,4590,4590,4590,4590,0
20241114,175000,1328049730,4590,4590,4590,4590,0
20241114,174900,1328049730,4590,4590,4590,4590,0
20241114,174800,1328049730,4590,4590,4590,4590,0
20241114,174700,1328049730,4590,4590,4590,4590,0
20241114,174600,1328049730,4590,4590,4590,4590,0
20241114,174500,1328049730,4590,4590,4590,4590,0
20241114,174400,1328049730,4590,4590,4590,4590,0
20241114,174300,1328049730,4590,4590,4590,4590,0
20241114,174200,1328049730,4590,4590,4590,4590,0
20241114,174100,1328049730,4590,4590,4590,4590,0
20241114,174000,1328049730,4590,4590,4590,4590,0
20241114,173900,1328049730,4590,4590,4590,4590,0
20241114,173800,1328049730,4590,4590,4590,4590,0
20241114,173700,1328049730,4590,4590,4590,4590,0
20241114,173600,1328049730,4590,4590,4590,4590,0
20241114,173500,1328049730,4590,4590,4590,4590,0
20241114,173400,1328049730,4590,4590,4590,4590,0
20241114,173300,1328049730,4590,4590,4590,4590,0
20241114,173200,1328049730,4590,4590,4590,4590,0
20241114,173100,1328049730,4590,4590,4590,4590,0
20241114,173000,1328049730,4590,4590,4590,4590,0
20241114,172900,1328049730,4590,4590,4590,4590,0
20241114,172800,1328049730,4590,4590,4590,4590,0
20241114,172700,1328049730,4590,4590,4590,4590,0
20241114,172600,1328049730,4590,4590,4590,4590,0
20241114,172500,1328049730,4590,4590,4590,4590,0
20241114,172400,1328049730,4590,4590,4590,4590,0
20241114,172300,1328049730,4590,4590,4590,4590,10425
20241114,172200,1328049730,4590,4590,4590,4590,0
20241114,172100,1328049730,4590,4590,4590,4590,0
20241114,172000,1328049730,4590,4590,4590,4590,0
20241114,171900,1328049730,4590,4590,4590,4590,0
20241114,171800,1328049730,4590,4590,4590,4590,0
20241114,171700,1328049730,4590,4590,4590,4590,0
20241114,171600,1328049730,4590,4590,4590,4590,0
20241114,171500,1328049730,4590,4590,4590,4590,0
20241114,171400,1328049730,4590,4590,4590,4590,0
20241114,171300,1328049730,4590,4590,4590,4590,0
20241114,171200,1328049730,4590,4590,4590,4590,0
20241114,171100,1328049730,4590,4590,4590,4590,0
20241114,171000,1328049730,4590,4590,4590,4590,0
20241114,170900,1328049730,4590,4590,4590,4590,0
20241114,170800,1328049730,4590,4590,4590,4590,0
20241114,170700,1328049730,4590,4590,4590,4590,0
20241114,170600,1328049730,4590,4590,4590,4590,0
20241114,170500,1328049730,4590,4590,4590,4590,0
20241114,170400,1328049730,4590,4590,4590,4590,0
20241114,170300,1328049730,4590,4590,4590,4590,0
20241114,170200,1328049730,4590,4590,4590,4590,0
20241114,170100,1328049730,4590,4590,4590,4590,0
20241114,170000,1328049730,4590,4590,4590,4590,0
20241114,165900,1328049730,4590,4590,4590,4590,0
20241114,165800,1328049730,4590,4590,4590,4590,0
20241114,165700,1328049730,4590,4590,4590,4590,0
20241114,165600,1328049730,4590,4590,4590,4590,0
20241114,165500,1328049730,4590,4590,4590,4590,0
20241114,165400,1328049730,4590,4590,4590,4590,0
20241114,165300,1328049730,4590,4590,4590,4590,10425
20241114,165200,1328049730,4590,4590,4590,4590,0
20241114,165100,1328049730,4590,4590,4590,4590,0
20241114,165000,1328049730,4590,4590,4590,4590,0
20241114,164900,1328049730,4590,4590,4590,4590,0
20241114,164800,1328049730,4590,4590,4590,4590,0
20241114,164700,1328049730,4590,4590,4590,4590,0
20241114,164600,1328049730,4590,4590,4590,4590,0
20241114,164500,1328049730,4590,4590,4590,4590,0
20241114,164400,1328049730,4590,4590,4590,4590,0
20241114,164300,1328049730,4590,4590,4590,4590,0
20241114,164200,1328049730,4590,4590,4590,4590,0
20241114,164100,1328049730,4590,4590,4590,4590,0
20241114,164000,1328049730,4590,4590,4590,4590,0
20241114,163900,1328049730,4590,4590,4590,4590,0
20241114,163800,1328049730,4590,4590,4590,4590,0
20241114,163700,1328049730,4590,4590,4590,4590,0
20241114,163600,1328049730,4590,4590,4590,4590,0
20241114,163500,1328049730,4590,4590,4590,4590,0
20241114,163400,1328049730,4590,4590,4590,4590,0
20241114,163300,1328049730,4590,4590,4590,4590,0
20241114,163200,1328049730,4590,4590,4590,4590,0
20241114,163100,1328049730,4590,4590,4590,4590,0
20241114,163000,1328049730,4590,4590,4590,4590,10425
20241114,162900,1280198980,4550,4550,4550,4550,0
20241114,162800,1280198980,4550,4550,4550,4550,0
20241114,162700,1280198980,4550,4550,4550,4550,0
20241114,162600,1280198980,4550,4550,4550,4550,0
20241114,162500,1280198980,4550,4550,4550,4550,0
20241114,162400,1280198980,4550,4550,4550,4550,0
20241114,162300,1280198980,4550,4550,4550,4550,0
20241114,162200,1280198980,4550,4550,4550,4550,0
20241114,162100,1280198980,4550,4550,4550,4550,0
20241114,162000,1280198980,4550,4550,4550,4550,0
20241114,161900,1280198980,4550,4525,4550,4525,528
20241114,161800,1277808505,4560,4560,4560,4560,0
20241114,161700,1277808505,4560,4520,4560,4520,442
20241114,161600,1275804720,4520,4520,4520,4520,0
20241114,161500,1275804720,4520,4520,4520,4520,25
20241114,161400,1275691720,4510,4510,4510,4505,254
20241114,161300,1274546270,4500,4500,4510,4495,664
20241114,161200,1271557420,4500,4500,4500,4500,12
20241114,161100,1271503420,4500,4500,4500,4500,18
20241114,161000,1271422420,4510,4510,4510,4510,370
20241114,160900,1269753720,4510,4510,4510,4510,103
20241114,160800,1269289190,4510,4515,4515,4510,710
20241114,160700,1266085335,4515,4515,4515,4515,52
20241114,160600,1265850555,4520,4520,4520,4520,1391
20241114,160500,1259563235,4525,4525,4525,4525,0
20241114,160400,1259563235,4525,4525,4525,4525,50
20241114,160300,1259336985,4525,4525,4525,4525,5
20241114,160200,1259314360,4525,4520,4525,4520,40
20241114,160100,1259133510,4525,4515,4525,4515,101
20241114,160000,1258677485,4525,4525,4525,4525,7
20241114,155900,1258645810,4525,4525,4525,4520,967
20241114,155800,1254270440,4525,4525,4530,4525,295
20241114,155700,1252934565,4525,4550,4550,4525,2135
20241114,155600,1243249535,4555,4560,4560,4555,7
20241114,155500,1243217645,4560,4560,4560,4560,1
20241114,155400,1243213085,4560,4560,4560,4560,1
20241114,155300,1243208525,4565,4565,4565,4565,0
20241114,155200,1243208525,4565,4565,4565,4565,2
20241114,155100,1243199395,4565,4565,4565,4565,220
20241114,155000,1242195095,4565,4565,4565,4565,0
20241114,154900,1242195095,4565,4565,4565,4565,14
20241114,154800,1242131185,4545,4540,4545,4540,36
20241114,154700,1241967570,4535,4535,4535,4535,0
20241114,154600,1241967570,4535,4535,4535,4535,0
20241114,154500,1241967570,4535,4535,4535,4535,0
20241114,154400,1241967570,4535,4535,4535,4535,2743
20241114,154300,1229528065,4535,4530,4535,4530,1150
20241114,154200,1224312865,4530,4530,4530,4530,6
20241114,154100,1224285685,4535,4535,4535,4535,5
20241114,154000,1224263010,4535,4535,4535,4535,13
20241114,153900,1224204055,4535,4535,4535,4535,0
20241114,153800,1224204055,4535,4555,4555,4535,66
20241114,153700,1223903690,4575,4575,4575,4575,0
20241114,153600,1223903690,4575,4575,4575,4575,9
20241114,153500,1223862515,4580,4580,4580,4580,5
20241114,153400,1223839615,4580,4585,4585,4580,14
20241114,153300,1223775440,4585,4585,4585,4585,1
20241114,153200,1223770855,4550,4550,4550,4550,172
20241114,153100,1222988255,4550,4585,4590,4545,203
20241114,153000,1222060510,4595,4595,4595,4595,0
20241114,152900,1222060510,4595,4595,4595,4595,0
20241114,152800,1222060510,4595,4595,4595,4590,11
20241114,152700,1222010000,4560,4560,4560,4560,259
20241114,152600,1220828960,4600,4550,4600,4550,72
20241114,152500,1220499210,4555,4555,4555,4555,56
20241114,152400,1220244130,4605,4600,4605,4565,579
20241114,152300,1217579380,4550,4605,4605,4550,72
20241114,152200,1217248205,4610,4590,4610,4590,873
20241114,152100,1213223795,4625,4580,4625,4580,960
20241114,152000,1208801480,4580,4515,4580,4515,1362
20241114,151900,1202618185,4510,4500,4510,4500,193
20241114,151800,1201748235,4500,4490,4500,4490,822
20241114,151700,1198052140,4475,4475,4475,4475,0
20241114,151600,1198052140,4475,4475,4475,4475,300
20241114,151500,1196709640,4470,4465,4470,4465,501
20241114,151400,1194472670,4470,4470,4470,4470,0
20241114,151300,1194472670,4470,4465,4470,4465,102
20241114,151200,1194016980,4470,4470,4470,4470,451
20241114,151100,1192001010,4470,4470,4470,4470,994
20241114,151000,1187557830,4480,4480,4480,4480,18
20241114,150900,1187477190,4480,4470,4480,4470,201
20241114,150800,1186576720,4470,4475,4475,4470,130
20241114,150700,1185995125,4480,4480,4480,4480,706
20241114,150600,1182832245,4480,4490,4490,4480,61
20241114,150500,1182558955,4490,4480,4490,4480,7
20241114,150400,1182527585,4480,4485,4485,4480,453
20241114,150300,1180497090,4485,4480,4485,4480,394
20241114,150200,1178730685,4485,4485,4485,4485,0
20241114,150100,1178730685,4485,4485,4485,4485,0
20241114,150000,1178730685,4485,4485,4485,4485,0
20241114,145900,1178730685,4485,4485,4485,4485,91
20241114,145800,1178322550,4485,4485,4485,4485,10
20241114,145700,1178277700,4485,4485,4485,4485,3
20241114,145600,1178264245,4465,4475,4475,4465,5963
20241114,145500,1151634330,4485,4485,4485,4485,113
20241114,145400,1151127525,4485,4475,4485,4470,333
20241114,145300,1149638125,4465,4465,4465,4465,0
20241114,145200,1149638125,4465,4475,4475,4465,204
20241114,145100,1148726265,4465,4465,4465,4465,0
20241114,145000,1148726265,4465,4465,4465,4465,101
20241114,144900,1148275300,4475,4475,4475,4475,1
20241114,144800,1148270825,4475,4480,4480,4475,95
20241114,144700,1147845490,4480,4480,4480,4480,6
20241114,144600,1147818610,4480,4465,4480,4465,356
20241114,144500,1146224735,4460,4460,4460,4460,0
20241114,144400,1146224735,4460,4480,4480,4460,2502
20241114,144300,1135052080,4480,4480,4480,4480,0
20241114,144200,1135052080,4480,4485,4485,4480,258
20241114,144100,1133895385,4495,4480,4495,4480,111
20241114,144000,1133397745,4480,4480,4480,4480,2711
20241114,143900,1121252465,4485,4490,4490,4480,595
20241114,143800,1118581825,4490,4485,4490,4480,684
20241114,143700,1115515365,4480,4480,4480,4480,44
20241114,143600,1115318245,4485,4485,4490,4485,224
20241114,143500,1114313580,4485,4490,4490,4485,93
20241114,143400,1113896425,4495,4500,4500,4495,5
20241114,143300,1113873930,4500,4490,4500,4490,672
20241114,143200,1110856640,4490,4490,4490,4490,80
20241114,143100,1110497440,4490,4510,4510,4490,317
20241114,143000,1109071895,4510,4490,4510,4490,336
20241114,142900,1107563235,4490,4490,4490,4490,100
20241114,142800,1107114235,4500,4500,4500,4500,105
20241114,142700,1106641735,4500,4500,4500,4490,372
20241114,142600,1104969125,4510,4500,4510,4500,66
20241114,142500,1104672105,4500,4490,4500,4490,10
20241114,142400,1104627195,4500,4490,4500,4490,29
20241114,142300,1104496760,4490,4490,4490,4485,82
20241114,142200,1104128830,4485,4485,4485,4485,0
20241114,142100,1104128830,4485,4485,4490,4485,320
20241114,142000,1102693580,4480,4475,4480,4475,462
20241114,141900,1100625860,4485,4470,4485,4470,598
20241114,141800,1097951885,4475,4470,4475,4470,111
20241114,141700,1097455665,4470,4475,4475,4470,771
20241114,141600,1094006690,4475,4485,4485,4475,46
20241114,141500,1093800610,4485,4490,4490,4485,189
20241114,141400,1092952895,4490,4470,4495,4470,18
20241114,141300,1092872145,4470,4485,4495,4470,3549
20241114,141200,1076983015,4485,4505,4505,4485,1523
20241114,141100,1070135565,4500,4510,4510,4500,3561
20241114,141000,1054099795,4505,4530,4530,4505,1007
20241114,140900,1049559490,4520,4510,4520,4510,603
20241114,140800,1046834675,4510,4515,4515,4510,1213
20241114,140700,1041360850,4525,4520,4530,4510,1057
20241114,140600,1036593545,4515,4520,4530,4510,233
20241114,140500,1035541120,4530,4530,4545,4530,435
20241114,140400,1033570555,4530,4510,4530,4500,907
20241114,140300,1029480080,4520,4500,4520,4500,177
20241114,140200,1028681850,4500,4540,4555,4500,3867
20241114,140100,1011190150,4535,4540,4560,4520,5681
20241114,140000,985437220,4565,4650,4670,4520,26536
20241114,135900,862857330,4650,4605,4690,4605,13972
20241114,135800,797927335,4615,4600,4615,4585,7614
20241114,135700,762881715,4585,4590,4600,4570,7843
20241114,135600,726885020,4585,4570,4600,4530,9715
20241114,135500,682445730,4540,4490,4575,4490,7715
20241114,135400,647461840,4490,4490,4490,4490,0
20241114,135300,647461840,4490,4490,4490,4490,0
20241114,135200,647461840,4490,4490,4490,4490,0
20241114,135100,647461840,4490,4490,4490,4490,661
20241114,135000,644493950,4485,4485,4485,4485,0
20241114,134900,644493950,4485,4485,4485,4485,206
20241114,134800,643570040,4485,4485,4485,4485,62
20241114,134700,643291970,4490,4495,4495,4490,609
20241114,134600,640557450,4490,4490,4490,4490,110
20241114,134500,640063550,4495,4495,4495,4495,111
20241114,134400,639564605,4490,4485,4490,4485,290
20241114,134300,638263455,4485,4485,4485,4485,0
20241114,134200,638263455,4485,4485,4485,4485,1
20241114,134100,638258970,4480,4480,4480,4480,32
20241114,134000,638115610,4480,4475,4480,4475,186
20241114,133900,637282670,4475,4475,4475,4475,1
20241114,133800,637278195,4475,4475,4475,4475,31
20241114,133700,637139470,4475,4480,4480,4475,22
20241114,133600,637041015,4480,4480,4480,4480,50
20241114,133500,636817015,4480,4480,4480,4480,50
20241114,133400,636593015,4480,4480,4480,4480,0
20241114,133300,636593015,4480,4480,4480,4480,15
20241114,133200,636525815,4485,4485,4485,4485,0
20241114,133100,636525815,4485,4495,4495,4485,820
20241114,133000,632845515,4490,4485,4495,4485,1419
20241114,132900,626472320,4490,4495,4495,4490,223
20241114,132800,625470720,4495,4485,4495,4480,69
20241114,132700,625161575,4485,4475,4485,4475,121
20241114,132600,624619760,4480,4480,4480,4480,0
20241114,132500,624619760,4480,4480,4480,4480,311
20241114,132400,623226480,4485,4485,4485,4480,357
20241114,132300,621626165,4485,4480,4485,4480,238
20241114,132200,620559175,4495,4490,4495,4490,53
20241114,132100,620321100,4485,4485,4485,4480,295
20241114,132000,618998965,4485,4485,4485,4485,22
20241114,131900,618900295,4485,4475,4485,4475,88
20241114,131800,618506055,4475,4475,4475,4475,89
20241114,131700,618107780,4480,4480,4480,4480,0
20241114,131600,618107780,4480,4480,4480,4480,0
20241114,131500,618107780,4480,4480,4480,4460,607
20241114,131400,615389560,4455,4455,4455,4455,0
20241114,131300,615389560,4455,4480,4480,4455,194
20241114,131200,614522865,4455,4480,4480,4455,493
20241114,131100,612315265,4480,4480,4480,4480,0
20241114,131000,612315265,4480,4480,4480,4480,0
20241114,130900,612315265,4480,4480,4480,4480,0
20241114,130800,612315265,4480,4480,4480,4480,2
20241114,130700,612306305,4480,4480,4480,4480,0
20241114,130600,612306305,4480,4480,4480,4480,0
20241114,130500,612306305,4480,4460,4480,4460,56
20241114,130400,612055545,4460,4460,4460,4460,5
20241114,130300,612033245,4465,4465,4465,4465,0
20241114,130200,612033245,4465,4465,4465,4465,0
20241114,130100,612033245,4465,4470,4485,4465,634
20241114,130000,609202220,4465,4465,4465,4465,0
20241114,125900,609202220,4465,4465,4465,4465,0
20241114,125800,609202220,4465,4465,4465,4465,0
20241114,125700,609202220,4465,4470,4470,4465,100
20241114,125600,608755620,4475,4475,4475,4475,1535
20241114,125500,601886495,4470,4470,4470,4470,201
20241114,125400,600988025,4475,4475,4475,4475,0
20241114,125300,600988025,4475,4475,4475,4470,5282
20241114,125200,577355185,4475,4475,4475,4475,103
20241114,125100,576894260,4485,4485,4485,4485,5
20241114,125000,576871835,4485,4485,4485,4485,50
20241114,124900,576647585,4485,4480,4485,4480,2265
20241114,124800,566497385,4470,4470,4470,4470,35
20241114,124700,566340935,4475,4465,4475,4465,89
20241114,124600,565943010,4450,4450,4450,4450,0
20241114,124500,565943010,4450,4455,4455,4450,300
20241114,124400,564607655,4440,4440,4440,4440,0
20241114,124300,564607655,4440,4440,4440,4440,0
20241114,124200,564607655,4440,4440,4440,4440,0
20241114,124100,564607655,4440,4440,4440,4440,0
20241114,124000,564607655,4440,4440,4440,4440,0
20241114,123900,564607655,4440,4440,4440,4440,0
20241114,123800,564607655,4440,4460,4460,4440,400
20241114,123700,562827685,4460,4465,4465,4460,12
20241114,123600,562774130,4465,4465,4475,4465,277
20241114,123500,561537315,4475,4485,4485,4475,994
20241114,123400,557084015,4480,4480,4480,4480,0
20241114,123300,557084015,4480,4495,4495,4480,4000
20241114,123200,539145390,4480,4515,4515,4480,6600
20241114,123100,509456585,4520,4545,4545,4520,116
20241114,123000,508931840,4550,4550,4550,4550,0
20241114,122900,508931840,4550,4550,4550,4550,200
20241114,122800,508021840,4555,4555,4555,4555,0
20241114,122700,508021840,4555,4555,4555,4555,0
20241114,122600,508021840,4555,4530,4555,4530,1604
20241114,122500,500755445,4525,4555,4555,4525,2447
20241114,122400,489670155,4560,4555,4560,4555,408
20241114,122300,487811695,4555,4555,4555,4555,3
20241114,122200,487798030,4540,4540,4540,4540,226
20241114,122100,486771990,4540,4555,4555,4540,308
20241114,122000,485372890,4555,4540,4555,4540,1533
20241114,121900,478402705,4545,4535,4545,4535,250
20241114,121800,477268830,4545,4545,4545,4535,20
20241114,121700,477178110,4535,4530,4535,4530,1731
20241114,121600,469335085,4530,4555,4575,4530,3794
20241114,121500,452109720,4555,4575,4585,4555,3225
20241114,121400,437393315,4575,4590,4590,4575,933
20241114,121300,433112375,4585,4570,4585,4570,1869
20241114,121200,424563775,4560,4570,4570,4560,753
20241114,121100,421126015,4575,4560,4575,4555,4134
20241114,121000,402282705,4580,4570,4595,4555,6731
20241114,120900,371552690,4565,4520,4565,4520,4235
20241114,120800,352327350,4520,4495,4520,4495,955
20241114,120700,348016615,4495,4480,4495,4480,653
20241114,120600,345086395,4450,4460,4460,4440,433
20241114,120500,343159005,4480,4480,4480,4480,448
20241114,120400,341151965,4480,4480,4490,4480,615
20241114,120300,338394055,4480,4480,4480,4480,459
20241114,120200,336337735,4475,4460,4475,4460,1578
20241114,120100,329290685,4455,4455,4455,4455,466
20241114,120000,327214655,4455,4440,4455,4435,5
20241114,115900,327192435,4435,4440,4440,4435,200
20241114,115800,326305430,4430,4430,4430,4430,0
20241114,115700,326305430,4430,4430,4430,4430,1025
20241114,115600,321764680,4425,4425,4425,4425,888
20241114,115500,317835280,4410,4410,4410,4410,1
20241114,115400,317830870,4425,4425,4425,4425,10
20241114,115300,317786620,4410,4410,4410,4410,2030
20241114,115200,308834320,4410,4400,4410,4400,6133
20241114,115100,281803660,4400,4405,4405,4400,1875
20241114,115000,273553570,4405,4405,4410,4405,35
20241114,114900,273399390,4405,4405,4410,4405,1423
20241114,114800,267131070,4405,4405,4405,4405,0
20241114,114700,267131070,4405,4410,4410,4405,863
20241114,114600,263329550,4410,4415,4415,4410,2180
20241114,114500,253713475,4420,4430,4430,4420,1532
20241114,114400,246932910,4450,4450,4450,4450,0
20241114,114300,246932910,4450,4450,4450,4450,0
20241114,114200,246932910,4450,4450,4450,4450,10
20241114,114100,246888410,4455,4455,4455,4455,169
20241114,114000,246135515,4455,4425,4455,4425,27
20241114,113900,246015410,4425,4425,4425,4425,413
20241114,113800,244187885,4455,4455,4455,4455,0
20241114,113700,244187885,4455,4430,4455,4430,53
20241114,113600,243953070,4460,4460,4460,4460,9
20241114,113500,243912930,4465,4430,4465,4430,47
20241114,113400,243704685,4430,4435,4435,4430,692
20241114,113300,240639070,4435,4435,4435,4435,320
20241114,113200,239219870,4430,4470,4470,4430,201
20241114,113100,238329075,4430,4435,4440,4430,1633
20241114,113000,231082055,4440,4435,4440,4435,84
20241114,112900,230709445,4440,4430,4440,4430,29
20241114,112800,230580755,4430,4430,4430,4430,333
20241114,112700,229105565,4430,4430,4430,4430,0
20241114,112600,229105565,4430,4430,4430,4430,397
20241114,112500,227346855,4430,4435,4435,4430,600
20241114,112400,224687265,4440,4440,4440,4435,993
20241114,112300,220281090,4440,4440,4440,4440,610
20241114,112200,217572690,4435,4435,4435,4435,0
20241114,112100,217572690,4435,4445,4450,4435,307
20241114,112000,216210185,4435,4435,4435,4435,330
20241114,111900,214746635,4445,4445,4445,4440,460
20241114,111800,212702560,4445,4470,4470,4445,161
20241114,111700,211984415,4470,4470,4470,4470,0
20241114,111600,211984415,4470,4470,4470,4470,0
20241114,111500,211984415,4470,4470,4470,4470,0
20241114,111400,211984415,4470,4470,4470,4470,0
20241114,111300,211984415,4470,4470,4470,4470,1
20241114,111200,211979945,4470,4470,4470,4470,4
20241114,111100,211962065,4475,4475,4475,4475,1
20241114,111000,211957590,4475,4455,4475,4455,3
20241114,110900,211944205,4445,4450,4470,4445,851
20241114,110800,208157750,4450,4450,4450,4450,111
20241114,110700,207663800,4470,4470,4470,4470,100
20241114,110600,207216800,4470,4470,4470,4470,1
20241114,110500,207212330,4470,4455,4470,4455,142
20241114,110400,206579705,4470,4470,4470,4470,5
20241114,110300,206557355,4455,4455,4455,4455,0
20241114,110200,206557355,4455,4455,4455,4455,200
20241114,110100,205666355,4455,4455,4455,4455,23
20241114,110000,205563890,4485,4470,4485,4470,10
20241114,105900,205519085,4460,4470,4470,4460,41
20241114,105800,205336085,4490,4490,4490,4490,0
20241114,105700,205336085,4490,4485,4490,4485,100
20241114,105600,204887100,4490,4485,4490,4485,22
20241114,105500,204788330,4475,4485,4485,4475,123
20241114,105400,204236870,4485,4485,4485,4485,254
20241114,105300,203097680,4485,4480,4485,4475,1071
20241114,105200,198298615,4475,4470,4475,4470,2187
20241114,105100,188516850,4470,4470,4470,4470,1
20241114,105000,188512380,4470,4470,4470,4470,3
20241114,104900,188498970,4470,4470,4470,4470,247
20241114,104800,187394880,4470,4450,4470,4450,111
20241114,104700,186900650,4470,4465,4475,4465,817
20241114,104600,183251415,4465,4465,4465,4465,129
20241114,104500,182675430,4465,4465,4465,4465,16
20241114,104400,182603990,4465,4450,4465,4450,242
20241114,104300,181525980,4450,4430,4450,4430,722
20241114,104200,178321930,4425,4395,4425,4395,456
20241114,104100,176306650,4390,4415,4415,4390,1630
20241114,104000,169142020,4400,4425,4425,4400,5202
20241114,103900,146246730,4435,4440,4440,4420,9279
20241114,103800,105220485,4440,4445,4445,4440,2118
20241114,103700,95814465,4445,4445,4445,4445,0
20241114,103600,95814465,4445,4445,4445,4445,0
20241114,103500,95814465,4445,4445,4445,4445,144
20241114,103400,95174385,4445,4450,4450,4445,1334
20241114,103300,89238790,4450,4475,4475,4450,522
20241114,103200,86913380,4475,4475,4475,4475,10
20241114,103100,86868630,4475,4470,4475,4470,39
20241114,103000,86694265,4470,4460,4470,4455,221
20241114,102900,85709195,4455,4455,4455,4455,0
20241114,102800,85709195,4455,4455,4455,4455,0
20241114,102700,85709195,4455,4455,4455,4455,0
20241114,102600,85709195,4455,4455,4455,4455,0
20241114,102500,85709195,4455,4465,4465,4455,680
20241114,102400,82677560,4465,4460,4465,4460,115
20241114,102300,82164585,4460,4460,4460,4460,2
20241114,102200,82155665,4460,4485,4485,4460,1140
20241114,102100,77068040,4455,4455,4455,4455,0
20241114,102000,77068040,4455,4480,4480,4455,378
20241114,101900,75377100,4455,4465,4465,4455,134
20241114,101800,74779615,4455,4455,4455,4455,0
20241114,101700,74779615,4455,4480,4480,4455,288
20241114,101600,73491025,4480,4480,4490,4480,1167
20241114,101500,68252445,4480,4460,4480,4450,860
20241114,101400,64422160,4470,4480,4490,4470,231
20241114,101300,63385855,4470,4480,4480,4440,769
20241114,101200,59969040,4480,4460,4480,4460,2431
20241114,101100,49096790,4470,4460,4470,4460,2182
20241114,101000,39352850,4460,4475,4475,4460,179
20241114,100900,38551855,4475,4470,4490,4470,2603
20241114,100800,26900340,4440,4440,4440,4440,0
20241114,100700,26900340,4440,4435,4440,4430,800
20241114,100600,23348785,4440,4480,4485,4440,175
20241114,100500,22566040,4480,4480,4480,4480,131
20241114,100400,21979160,4480,4450,4480,4430,369
20241114,100300,20330280,4480,4460,4480,4450,1110
20241114,100200,15378830,4460,4460,4460,4460,50
20241114,100100,15155830,4460,4455,4460,4455,25
20241114,100000,15044340,4440,4430,4440,4430,3396