stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,192800,654879265,4960,4960,4960,4960,5451
20241106,192700,654879265,4960,4960,4960,4960,0
20241106,192600,654879265,4960,4960,4960,4960,0
20241106,192500,654879265,4960,4960,4960,4960,0
20241106,192400,654879265,4960,4960,4960,4960,0
20241106,192300,654879265,4960,4960,4960,4960,0
20241106,192200,654879265,4960,4960,4960,4960,0
20241106,192100,654879265,4960,4960,4960,4960,0
20241106,192000,654879265,4960,4960,4960,4960,0
20241106,191900,654879265,4960,4960,4960,4960,0
20241106,191800,654879265,4960,4960,4960,4960,0
20241106,191700,654879265,4960,4960,4960,4960,0
20241106,191600,654879265,4960,4960,4960,4960,0
20241106,191500,654879265,4960,4960,4960,4960,0
20241106,191400,654879265,4960,4960,4960,4960,0
20241106,191300,654879265,4960,4960,4960,4960,0
20241106,191200,654879265,4960,4960,4960,4960,0
20241106,191100,654879265,4960,4960,4960,4960,0
20241106,191000,654879265,4960,4960,4960,4960,0
20241106,190900,654879265,4960,4960,4960,4960,0
20241106,190800,654879265,4960,4960,4960,4960,0
20241106,190700,654879265,4960,4960,4960,4960,0
20241106,190600,654879265,4960,4960,4960,4960,0
20241106,190500,654879265,4960,4960,4960,4960,0
20241106,190400,654879265,4960,4960,4960,4960,0
20241106,190300,654879265,4960,4960,4960,4960,0
20241106,190200,654879265,4960,4960,4960,4960,0
20241106,190100,654879265,4960,4960,4960,4960,0
20241106,190000,654879265,4960,4960,4960,4960,0
20241106,185900,654879265,4960,4960,4960,4960,0
20241106,185800,654879265,4960,4960,4960,4960,5451
20241106,185700,654879265,4960,4960,4960,4960,0
20241106,185600,654879265,4960,4960,4960,4960,0
20241106,185500,654879265,4960,4960,4960,4960,0
20241106,185400,654879265,4960,4960,4960,4960,0
20241106,185300,654879265,4960,4960,4960,4960,0
20241106,185200,654879265,4960,4960,4960,4960,0
20241106,185100,654879265,4960,4960,4960,4960,0
20241106,185000,654879265,4960,4960,4960,4960,0
20241106,184900,654879265,4960,4960,4960,4960,0
20241106,184800,654879265,4960,4960,4960,4960,0
20241106,184700,654879265,4960,4960,4960,4960,0
20241106,184600,654879265,4960,4960,4960,4960,0
20241106,184500,654879265,4960,4960,4960,4960,0
20241106,184400,654879265,4960,4960,4960,4960,0
20241106,184300,654879265,4960,4960,4960,4960,0
20241106,184200,654879265,4960,4960,4960,4960,0
20241106,184100,654879265,4960,4960,4960,4960,0
20241106,184000,654879265,4960,4960,4960,4960,0
20241106,183900,654879265,4960,4960,4960,4960,0
20241106,183800,654879265,4960,4960,4960,4960,0
20241106,183700,654879265,4960,4960,4960,4960,0
20241106,183600,654879265,4960,4960,4960,4960,0
20241106,183500,654879265,4960,4960,4960,4960,0
20241106,183400,654879265,4960,4960,4960,4960,0
20241106,183300,654879265,4960,4960,4960,4960,0
20241106,183200,654879265,4960,4960,4960,4960,0
20241106,183100,654879265,4960,4960,4960,4960,0
20241106,183000,654879265,4960,4960,4960,4960,0
20241106,182900,654879265,4960,4960,4960,4960,0
20241106,182800,654879265,4960,4960,4960,4960,5451
20241106,182700,654879265,4960,4960,4960,4960,0
20241106,182600,654879265,4960,4960,4960,4960,0
20241106,182500,654879265,4960,4960,4960,4960,0
20241106,182400,654879265,4960,4960,4960,4960,0
20241106,182300,654879265,4960,4960,4960,4960,0
20241106,182200,654879265,4960,4960,4960,4960,0
20241106,182100,654879265,4960,4960,4960,4960,0
20241106,182000,654879265,4960,4960,4960,4960,0
20241106,181900,654879265,4960,4960,4960,4960,0
20241106,181800,654879265,4960,4960,4960,4960,0
20241106,181700,654879265,4960,4960,4960,4960,0
20241106,181600,654879265,4960,4960,4960,4960,0
20241106,181500,654879265,4960,4960,4960,4960,0
20241106,181400,654879265,4960,4960,4960,4960,0
20241106,181300,654879265,4960,4960,4960,4960,0
20241106,181200,654879265,4960,4960,4960,4960,0
20241106,181100,654879265,4960,4960,4960,4960,0
20241106,181000,654879265,4960,4960,4960,4960,0
20241106,180900,654879265,4960,4960,4960,4960,0
20241106,180800,654879265,4960,4960,4960,4960,0
20241106,180700,654879265,4960,4960,4960,4960,0
20241106,180600,654879265,4960,4960,4960,4960,0
20241106,180500,654879265,4960,4960,4960,4960,0
20241106,180400,654879265,4960,4960,4960,4960,0
20241106,180300,654879265,4960,4960,4960,4960,0
20241106,180200,654879265,4960,4960,4960,4960,0
20241106,180100,654879265,4960,4960,4960,4960,0
20241106,180000,654879265,4960,4960,4960,4960,0
20241106,175900,654879265,4960,4960,4960,4960,0
20241106,175800,654879265,4960,4960,4960,4960,5451
20241106,175700,654879265,4960,4960,4960,4960,0
20241106,175600,654879265,4960,4960,4960,4960,0
20241106,175500,654879265,4960,4960,4960,4960,0
20241106,175400,654879265,4960,4960,4960,4960,0
20241106,175300,654879265,4960,4960,4960,4960,0
20241106,175200,654879265,4960,4960,4960,4960,0
20241106,175100,654879265,4960,4960,4960,4960,0
20241106,175000,654879265,4960,4960,4960,4960,0
20241106,174900,654879265,4960,4960,4960,4960,0
20241106,174800,654879265,4960,4960,4960,4960,0
20241106,174700,654879265,4960,4960,4960,4960,0
20241106,174600,654879265,4960,4960,4960,4960,0
20241106,174500,654879265,4960,4960,4960,4960,0
20241106,174400,654879265,4960,4960,4960,4960,0
20241106,174300,654879265,4960,4960,4960,4960,0
20241106,174200,654879265,4960,4960,4960,4960,0
20241106,174100,654879265,4960,4960,4960,4960,0
20241106,174000,654879265,4960,4960,4960,4960,0
20241106,173900,654879265,4960,4960,4960,4960,0
20241106,173800,654879265,4960,4960,4960,4960,0
20241106,173700,654879265,4960,4960,4960,4960,0
20241106,173600,654879265,4960,4960,4960,4960,0
20241106,173500,654879265,4960,4960,4960,4960,0
20241106,173400,654879265,4960,4960,4960,4960,0
20241106,173300,654879265,4960,4960,4960,4960,0
20241106,173200,654879265,4960,4960,4960,4960,0
20241106,173100,654879265,4960,4960,4960,4960,0
20241106,173000,654879265,4960,4960,4960,4960,0
20241106,172900,654879265,4960,4960,4960,4960,0
20241106,172800,654879265,4960,4960,4960,4960,5451
20241106,172700,654879265,4960,4960,4960,4960,0
20241106,172600,654879265,4960,4960,4960,4960,0
20241106,172500,654879265,4960,4960,4960,4960,0
20241106,172400,654879265,4960,4960,4960,4960,0
20241106,172300,654879265,4960,4960,4960,4960,0
20241106,172200,654879265,4960,4960,4960,4960,0
20241106,172100,654879265,4960,4960,4960,4960,0
20241106,172000,654879265,4960,4960,4960,4960,0
20241106,171900,654879265,4960,4960,4960,4960,0
20241106,171800,654879265,4960,4960,4960,4960,0
20241106,171700,654879265,4960,4960,4960,4960,0
20241106,171600,654879265,4960,4960,4960,4960,0
20241106,171500,654879265,4960,4960,4960,4960,0
20241106,171400,654879265,4960,4960,4960,4960,0
20241106,171300,654879265,4960,4960,4960,4960,0
20241106,171200,654879265,4960,4960,4960,4960,0
20241106,171100,654879265,4960,4960,4960,4960,0
20241106,171000,654879265,4960,4960,4960,4960,0
20241106,170900,654879265,4960,4960,4960,4960,0
20241106,170800,654879265,4960,4960,4960,4960,0
20241106,170700,654879265,4960,4960,4960,4960,0
20241106,170600,654879265,4960,4960,4960,4960,0
20241106,170500,654879265,4960,4960,4960,4960,0
20241106,170400,654879265,4960,4960,4960,4960,0
20241106,170300,654879265,4960,4960,4960,4960,0
20241106,170200,654879265,4960,4960,4960,4960,0
20241106,170100,654879265,4960,4960,4960,4960,0
20241106,170000,654879265,4960,4960,4960,4960,0
20241106,165900,654879265,4960,4960,4960,4960,0
20241106,165800,654879265,4960,4960,4960,4960,5451
20241106,165700,654879265,4960,4960,4960,4960,0
20241106,165600,654879265,4960,4960,4960,4960,0
20241106,165500,654879265,4960,4960,4960,4960,0
20241106,165400,654879265,4960,4960,4960,4960,0
20241106,165300,654879265,4960,4960,4960,4960,0
20241106,165200,654879265,4960,4960,4960,4960,0
20241106,165100,654879265,4960,4960,4960,4960,0
20241106,165000,654879265,4960,4960,4960,4960,0
20241106,164900,654879265,4960,4960,4960,4960,0
20241106,164800,654879265,4960,4960,4960,4960,0
20241106,164700,654879265,4960,4960,4960,4960,0
20241106,164600,654879265,4960,4960,4960,4960,0
20241106,164500,654879265,4960,4960,4960,4960,0
20241106,164400,654879265,4960,4960,4960,4960,0
20241106,164300,654879265,4960,4960,4960,4960,0
20241106,164200,654879265,4960,4960,4960,4960,0
20241106,164100,654879265,4960,4960,4960,4960,0
20241106,164000,654879265,4960,4960,4960,4960,0
20241106,163900,654879265,4960,4960,4960,4960,0
20241106,163800,654879265,4960,4960,4960,4960,0
20241106,163700,654879265,4960,4960,4960,4960,0
20241106,163600,654879265,4960,4960,4960,4960,0
20241106,163500,654879265,4960,4960,4960,4960,0
20241106,163400,654879265,4960,4960,4960,4960,0
20241106,163300,654879265,4960,4960,4960,4960,0
20241106,163200,654879265,4960,4960,4960,4960,0
20241106,163100,654879265,4960,4960,4960,4960,0
20241106,163000,654879265,4960,4960,4960,4960,0
20241106,162900,654879265,4960,4960,4960,4960,0
20241106,162800,654879265,4960,4960,4960,4960,5451
20241106,162700,654879265,4960,4960,4960,4960,0
20241106,162600,654879265,4960,4960,4960,4960,0
20241106,162500,654879265,4960,4960,4960,4960,0
20241106,162400,654879265,4960,4960,4960,4960,0
20241106,162300,654879265,4960,4960,4960,4960,0
20241106,162200,654879265,4960,4960,4960,4960,0
20241106,162100,654879265,4960,4960,4960,4960,0
20241106,162000,654879265,4960,4960,4960,4960,0
20241106,161900,654879265,4960,4960,4960,4960,0
20241106,161800,654879265,4960,4960,4960,4960,0
20241106,161700,654879265,4960,4960,4960,4960,0
20241106,161600,654879265,4960,4960,4960,4960,0
20241106,161500,654879265,4960,4960,4960,4960,0
20241106,161400,654879265,4960,4960,4960,4960,0
20241106,161300,654879265,4960,4960,4960,4960,0
20241106,161200,654879265,4960,4960,4960,4960,0
20241106,161100,654879265,4960,4960,4960,4960,0
20241106,161000,654879265,4960,4960,4960,4960,0
20241106,160900,654879265,4960,4960,4960,4960,0
20241106,160800,654879265,4960,4960,4960,4960,0
20241106,160700,654879265,4960,4960,4960,4960,0
20241106,160600,654879265,4960,4960,4960,4960,0
20241106,160500,654879265,4960,4960,4960,4960,0
20241106,160400,654879265,4960,4960,4960,4960,0
20241106,160300,654879265,4960,4960,4960,4960,0
20241106,160200,654879265,4960,4960,4960,4960,0
20241106,160100,654879265,4960,4960,4960,4960,0
20241106,160000,654879265,4960,4960,4960,4960,0
20241106,155900,654879265,4960,4960,4960,4960,0
20241106,155800,654879265,4960,4960,4960,4960,5451
20241106,155700,654879265,4960,4960,4960,4960,0
20241106,155600,654879265,4960,4960,4960,4960,0
20241106,155500,654879265,4960,4960,4960,4960,0
20241106,155400,654879265,4960,4960,4960,4960,0
20241106,155300,654879265,4960,4960,4960,4960,0
20241106,155200,654879265,4960,4960,4960,4960,0
20241106,155100,654879265,4960,4960,4960,4960,0
20241106,155000,654879265,4960,4960,4960,4960,0
20241106,154900,654879265,4960,4960,4960,4960,0
20241106,154800,654879265,4960,4960,4960,4960,0
20241106,154700,654879265,4960,4960,4960,4960,0
20241106,154600,654879265,4960,4960,4960,4960,0
20241106,154500,654879265,4960,4960,4960,4960,0
20241106,154400,654879265,4960,4960,4960,4960,0
20241106,154300,654879265,4960,4960,4960,4960,0
20241106,154200,654879265,4960,4960,4960,4960,0
20241106,154100,654879265,4960,4960,4960,4960,0
20241106,154000,654879265,4960,4960,4960,4960,0
20241106,153900,654879265,4960,4960,4960,4960,0
20241106,153800,654879265,4960,4960,4960,4960,0
20241106,153700,654879265,4960,4960,4960,4960,0
20241106,153600,654879265,4960,4960,4960,4960,0
20241106,153500,654879265,4960,4960,4960,4960,0
20241106,153400,654879265,4960,4960,4960,4960,0
20241106,153300,654879265,4960,4960,4960,4960,0
20241106,153200,654879265,4960,4960,4960,4960,0
20241106,153100,654879265,4960,4960,4960,4960,0
20241106,153000,654879265,4960,4960,4960,4960,5451
20241106,152900,627842305,4960,4960,4960,4960,0
20241106,152800,627842305,4960,4960,4960,4960,0
20241106,152700,627842305,4960,4960,4960,4960,0
20241106,152600,627842305,4960,4960,4960,4960,0
20241106,152500,627842305,4960,4960,4960,4960,0
20241106,152400,627842305,4960,4960,4960,4960,0
20241106,152300,627842305,4960,4960,4960,4960,0
20241106,152200,627842305,4960,4960,4960,4960,0
20241106,152100,627842305,4960,4960,4960,4960,0
20241106,152000,627842305,4960,4960,4960,4960,0
20241106,151900,627842305,4960,4960,4960,4955,3035
20241106,151800,612802910,4960,4960,4960,4960,566
20241106,151700,609995550,4955,4960,4960,4955,225
20241106,151600,608879735,4960,4960,4960,4960,0
20241106,151500,608879735,4960,4960,4960,4955,366
20241106,151400,607064400,4960,4965,4965,4955,977
20241106,151300,602218230,4965,4965,4965,4965,202
20241106,151200,601215300,4960,4965,4965,4960,61
20241106,151100,600912600,4960,4960,4960,4960,50
20241106,151000,600664600,4955,4960,4960,4955,1314
20241106,150900,594149035,4960,4965,4965,4960,152
20241106,150800,593394865,4960,4960,4960,4960,0
20241106,150700,593394865,4960,4960,4960,4960,440
20241106,150600,591212465,4960,4960,4960,4960,391
20241106,150500,589273105,4960,4965,4965,4960,226
20241106,150400,588151140,4965,4965,4965,4965,6
20241106,150300,588121350,4965,4965,4965,4965,131
20241106,150200,587470935,4965,4960,4965,4960,115
20241106,150100,586900035,4960,4960,4960,4960,0
20241106,150000,586900035,4960,4965,4965,4960,569
20241106,145900,584076665,4965,4965,4965,4965,0
20241106,145800,584076665,4965,4965,4970,4965,252
20241106,145700,582825350,4970,4965,4970,4965,611
20241106,145600,579791180,4965,4965,4965,4965,0
20241106,145500,579791180,4965,4970,4970,4960,1037
20241106,145400,574645200,4965,4965,4965,4960,1603
20241106,145300,566691305,4970,4960,4970,4960,501
20241106,145200,564206335,4960,4960,4960,4960,0
20241106,145100,564206335,4960,4960,4960,4960,1
20241106,145000,564201375,4965,4970,4970,4965,12
20241106,144900,564141745,4965,4965,4965,4965,5
20241106,144800,564116920,4965,4965,4970,4965,25
20241106,144700,563992790,4965,4965,4965,4965,10
20241106,144600,563943140,4970,4965,4970,4960,27
20241106,144500,563809085,4965,4965,4965,4965,26
20241106,144400,563679995,4955,4955,4955,4955,32
20241106,144300,563521435,4955,4960,4970,4955,222
20241106,144200,562420775,4970,4970,4970,4970,5
20241106,144100,562395925,4960,4960,4960,4960,6
20241106,144000,562366165,4960,4960,4960,4960,154
20241106,143900,561602325,4970,4970,4970,4970,84
20241106,143800,561184845,4970,4970,4970,4970,0
20241106,143700,561184845,4970,4970,4970,4970,407
20241106,143600,559162055,4970,4970,4970,4970,11
20241106,143500,559107385,4960,4960,4960,4960,0
20241106,143400,559107385,4960,4960,4960,4960,19
20241106,143300,559013145,4960,4960,4960,4960,38
20241106,143200,558824665,4960,4965,4965,4960,422
20241106,143100,556729495,4965,4960,4965,4960,237
20241106,143000,555553885,4960,4960,4960,4960,15
20241106,142900,555479485,4960,4960,4960,4960,2
20241106,142800,555469565,4960,4960,4960,4960,0
20241106,142700,555469565,4960,4960,4960,4960,53
20241106,142600,555206685,4955,4955,4955,4955,5
20241106,142500,555181910,4955,4955,4955,4955,0
20241106,142400,555181910,4955,4955,4955,4955,14
20241106,142300,555112540,4955,4955,4955,4955,0
20241106,142200,555112540,4955,4955,4960,4950,153
20241106,142100,554355030,4955,4965,4965,4955,60
20241106,142000,554057655,4965,4955,4965,4955,21
20241106,141900,553953590,4950,4955,4955,4950,2066
20241106,141800,543726880,4955,4955,4955,4955,10
20241106,141700,543677330,4955,4955,4960,4955,1168
20241106,141600,537884730,4955,4955,4955,4955,38
20241106,141500,537696440,4955,4955,4955,4955,98
20241106,141400,537210850,4955,4955,4955,4950,793
20241106,141300,533283535,4955,4955,4955,4955,137
20241106,141200,532604700,4955,4955,4955,4955,53
20241106,141100,532342085,4960,4960,4960,4960,217
20241106,141000,531265765,4960,4960,4960,4960,1
20241106,140900,531260805,4960,4960,4960,4960,201
20241106,140800,530263845,4955,4955,4955,4955,0
20241106,140700,530263845,4955,4955,4955,4955,464
20241106,140600,527964725,4955,4965,4965,4955,187
20241106,140500,527038070,4965,4960,4965,4960,32
20241106,140400,526879340,4960,4960,4960,4960,20
20241106,140300,526780140,4965,4965,4965,4965,0
20241106,140200,526780140,4965,4965,4965,4965,13
20241106,140100,526715595,4950,4950,4950,4950,214
20241106,140000,525656295,4970,4960,4970,4955,1581
20241106,135900,517816055,4960,4965,4965,4960,309
20241106,135800,516283340,4965,4965,4965,4965,1
20241106,135700,516278375,4965,4970,4970,4965,114
20241106,135600,515712310,4970,4970,4970,4970,90
20241106,135500,515265010,4965,4965,4965,4965,35
20241106,135400,515091235,4965,4965,4965,4960,843
20241106,135300,510905845,4960,4960,4960,4960,0
20241106,135200,510905845,4960,4960,4960,4960,969
20241106,135100,506099605,4960,4950,4960,4950,230
20241106,135000,504960805,4950,4950,4950,4945,1672
20241106,134900,496684905,4950,4950,4950,4950,125
20241106,134800,496066155,4950,4950,4950,4950,613
20241106,134700,493031805,4950,4950,4950,4950,1523
20241106,134600,485492955,4950,4950,4950,4950,202
20241106,134500,484493055,4950,4965,4965,4950,3110
20241106,134400,469098405,4965,4950,4965,4945,101
20241106,134300,468598790,4945,4950,4950,4945,73
20241106,134200,468237605,4950,4950,4950,4950,1000
20241106,134100,463287605,4950,4950,4950,4945,2449
20241106,134000,451167395,4950,4950,4950,4945,39
20241106,133900,450974440,4950,4950,4950,4950,531
20241106,133800,448345990,4950,4950,4950,4945,1272
20241106,133700,442049990,4950,4960,4960,4950,722
20241106,133600,438472440,4985,4985,4985,4985,1
20241106,133500,438467455,4995,4960,4995,4960,565
20241106,133400,435665020,4960,4955,4960,4955,494
20241106,133300,433216905,4955,4960,4960,4955,174
20241106,133200,432354275,4980,4970,4980,4970,198
20241106,133100,431370115,4965,4955,4965,4955,1527
20241106,133000,423792775,4960,4960,4960,4960,240
20241106,132900,422602375,4960,4960,4960,4955,2113
20241106,132800,412130090,4960,4960,4960,4960,0
20241106,132700,412130090,4960,4965,4965,4960,912
20241106,132600,407604510,4965,4965,4965,4960,190
20241106,132500,406661660,4965,4965,4965,4965,51
20241106,132400,406408445,4965,4965,4965,4965,3
20241106,132300,406393550,4965,4965,4965,4965,28
20241106,132200,406254530,4965,4965,4965,4965,532
20241106,132100,403613150,4965,4970,4970,4965,1032
20241106,132000,398484240,4970,4975,4975,4970,238
20241106,131900,397300780,4975,4980,5000,4975,1885
20241106,131800,387887000,4985,4980,4995,4975,90
20241106,131700,387438690,4990,4990,4990,4990,101
20241106,131600,386934700,4990,4990,4990,4990,0
20241106,131500,386934700,4990,4990,4990,4980,1125
20241106,131400,381321225,4990,4990,4990,4990,2
20241106,131300,381311245,4990,4965,4990,4965,648
20241106,131200,378092000,4965,4965,4965,4965,194
20241106,131100,377128790,4965,4955,4965,4950,101
20241106,131000,376628720,4950,4950,4950,4950,0
20241106,130900,376628720,4950,4955,4955,4950,1064
20241106,130800,371360775,4960,4970,4970,4960,1612
20241106,130700,363359390,4965,4970,4970,4965,201
20241106,130600,362361415,4970,4970,4975,4970,153
20241106,130500,361600955,4970,4970,4970,4970,0
20241106,130400,361600955,4970,4970,4970,4970,0
20241106,130300,361600955,4970,4970,4970,4970,35
20241106,130200,361427005,4970,4970,4970,4970,262
20241106,130100,360124865,4970,4970,4970,4970,10
20241106,130000,360075165,4970,4990,4990,4970,51
20241106,125900,359821375,4990,4975,4990,4970,707
20241106,125800,356303850,4985,4985,4985,4985,60
20241106,125700,356004750,4985,4965,4985,4965,172
20241106,125600,355149805,4965,4950,4965,4940,64
20241106,125500,354833195,4940,4960,4960,4940,150
20241106,125400,354091255,4960,5000,5000,4940,6294
20241106,125300,322706130,5000,5000,5000,5000,50
20241106,125200,322456130,5010,5000,5010,5000,711
20241106,125100,318899130,5030,5030,5030,5030,1
20241106,125000,318894100,5000,5000,5000,5000,75
20241106,124900,318519100,5010,5010,5010,5010,601
20241106,124800,315508090,5010,5010,5010,5010,0
20241106,124700,315508090,5010,5010,5010,5000,170
20241106,124600,314656530,5010,5010,5010,5010,20
20241106,124500,314556330,5010,5010,5010,5010,50
20241106,124400,314305830,5000,5000,5000,5000,0
20241106,124300,314305830,5000,5010,5010,5000,75
20241106,124200,313930810,5000,5040,5040,5000,173
20241106,124100,313064730,5040,5000,5040,5000,843
20241106,124000,308841040,5000,5000,5000,5000,7
20241106,123900,308806040,5010,5010,5010,5010,1
20241106,123800,308801030,5010,5010,5010,5000,1947
20241106,123700,299056560,5000,5020,5020,5000,194
20241106,123600,298086530,5020,5020,5020,5000,716
20241106,123500,294498900,5020,5020,5020,5020,0
20241106,123400,294498900,5020,5020,5020,5020,0
20241106,123300,294498900,5020,5020,5020,5020,126
20241106,123200,293866380,5020,5040,5040,5020,47
20241106,123100,293630100,5040,5010,5050,5010,647
20241106,123000,290388380,5020,5050,5050,5020,2240
20241106,122900,279120040,5050,5050,5050,5050,605
20241106,122800,276064790,5050,5050,5050,5050,1125
20241106,122700,270383540,5060,5070,5070,5060,1016
20241106,122600,265241290,5090,5090,5090,5090,0
20241106,122500,265241290,5090,5070,5090,5070,26
20241106,122400,265109450,5070,5070,5070,5070,0
20241106,122300,265109450,5070,5070,5070,5070,173
20241106,122200,264232340,5070,5070,5070,5070,1
20241106,122100,264227270,5070,5070,5070,5070,0
20241106,122000,264227270,5070,5070,5070,5070,0
20241106,121900,264227270,5070,5070,5070,5070,30
20241106,121800,264075170,5070,5070,5070,5070,300
20241106,121700,262554170,5070,5070,5070,5070,0
20241106,121600,262554170,5070,5070,5070,5070,201
20241106,121500,261535100,5070,5070,5070,5070,0
20241106,121400,261535100,5070,5070,5070,5060,227
20241106,121300,260385710,5070,5070,5070,5070,5
20241106,121200,260360360,5070,5070,5070,5060,22
20241106,121100,260249020,5070,5070,5070,5070,1431
20241106,121000,252993850,5090,5090,5090,5090,0
20241106,120900,252993850,5090,5090,5090,5090,0
20241106,120800,252993850,5090,5090,5090,5090,2
20241106,120700,252983670,5090,5090,5090,5090,1
20241106,120600,252978580,5090,5090,5090,5090,0
20241106,120500,252978580,5090,5080,5090,5080,62
20241106,120400,252663010,5080,5090,5090,5080,1504
20241106,120300,245016470,5110,5110,5110,5110,2
20241106,120200,245006250,5110,5110,5110,5110,0
20241106,120100,245006250,5110,5110,5110,5110,0
20241106,120000,245006250,5110,5110,5110,5110,19
20241106,115900,244909160,5110,5110,5110,5110,101
20241106,115800,244393050,5110,5100,5110,5100,100
20241106,115700,243882140,5090,5090,5090,5090,1
20241106,115600,243877050,5090,5090,5090,5090,1000
20241106,115500,238787050,5090,5100,5130,5090,1503
20241106,115400,231124360,5130,5130,5130,5130,1
20241106,115300,231119230,5100,5100,5100,5100,0
20241106,115200,231119230,5100,5100,5100,5100,319
20241106,115100,229492330,5130,5130,5130,5130,8
20241106,115000,229451290,5100,5100,5100,5100,1
20241106,114900,229446190,5100,5100,5100,5100,410
20241106,114800,227355190,5130,5130,5130,5130,0
20241106,114700,227355190,5130,5130,5130,5130,20
20241106,114600,227252590,5130,5120,5130,5120,51
20241106,114500,226991150,5120,5120,5120,5120,1
20241106,114400,226986030,5120,5120,5120,5120,0
20241106,114300,226986030,5120,5120,5120,5120,51
20241106,114200,226724910,5100,5100,5100,5100,0
20241106,114100,226724910,5100,5100,5100,5100,0
20241106,114000,226724910,5100,5110,5110,5100,3160
20241106,113900,210595310,5120,5120,5120,5120,1
20241106,113800,210590190,5120,5120,5120,5120,0
20241106,113700,210590190,5120,5120,5120,5120,60
20241106,113600,210282990,5110,5110,5110,5110,767
20241106,113500,206363620,5110,5130,5130,5110,8
20241106,113400,206322720,5120,5120,5120,5120,7
20241106,113300,206286880,5120,5120,5120,5120,9
20241106,113200,206240800,5120,5120,5120,5120,1376
20241106,113100,199195680,5130,5130,5130,5130,9
20241106,113000,199149510,5120,5120,5120,5120,0
20241106,112900,199149510,5120,5120,5120,5120,1000
20241106,112800,194029510,5120,5120,5120,5120,0
20241106,112700,194029510,5120,5120,5120,5120,0
20241106,112600,194029510,5120,5120,5120,5120,0
20241106,112500,194029510,5120,5120,5120,5120,0
20241106,112400,194029510,5120,5120,5120,5120,0
20241106,112300,194029510,5120,5120,5120,5120,15
20241106,112200,193952710,5120,5120,5120,5120,0
20241106,112100,193952710,5120,5120,5120,5120,66
20241106,112000,193614790,5130,5130,5130,5130,0
20241106,111900,193614790,5130,5130,5130,5130,2
20241106,111800,193604530,5130,5130,5130,5130,0
20241106,111700,193604530,5130,5130,5130,5130,0
20241106,111600,193604530,5130,5130,5130,5130,77
20241106,111500,193209520,5120,5120,5120,5120,100
20241106,111400,192697520,5120,5120,5120,5120,113
20241106,111300,192118960,5120,5120,5120,5120,25
20241106,111200,191990960,5160,5160,5160,5160,0
20241106,111100,191990960,5160,5150,5160,5150,301
20241106,111000,190437970,5160,5160,5160,5160,0
20241106,110900,190437970,5160,5160,5160,5160,1
20241106,110800,190432810,5120,5120,5120,5120,0
20241106,110700,190432810,5120,5130,5130,5120,4
20241106,110600,190412300,5130,5130,5130,5130,1157
20241106,110500,184476890,5130,5130,5130,5130,16
20241106,110400,184394810,5130,5140,5140,5130,152
20241106,110300,183615030,5140,5140,5140,5140,0
20241106,110200,183615030,5140,5140,5140,5140,0
20241106,110100,183615030,5140,5140,5140,5140,67
20241106,110000,183270650,5140,5140,5140,5140,0
20241106,105900,183270650,5140,5140,5140,5140,59
20241106,105800,182967390,5140,5150,5150,5140,21
20241106,105700,182859250,5150,5150,5150,5150,1
20241106,105600,182854100,5130,5130,5130,5130,7
20241106,105500,182818190,5130,5130,5130,5130,1
20241106,105400,182813060,5160,5160,5160,5160,1
20241106,105300,182807900,5160,5160,5160,5160,1
20241106,105200,182802740,5140,5140,5140,5140,0
20241106,105100,182802740,5140,5140,5140,5140,0
20241106,105000,182802740,5140,5140,5140,5140,292
20241106,104900,181301860,5140,5140,5140,5140,0
20241106,104800,181301860,5140,5140,5140,5140,118
20241106,104700,180695340,5130,5130,5130,5130,17
20241106,104600,180608130,5130,5140,5140,5130,158
20241106,104500,179797300,5140,5140,5140,5140,1000
20241106,104400,174657300,5150,5150,5150,5150,0
20241106,104300,174657300,5150,5150,5150,5150,10
20241106,104200,174605800,5150,5150,5150,5150,1391
20241106,104100,167442150,5160,5160,5160,5160,0
20241106,104000,167442150,5160,5160,5160,5160,100
20241106,103900,166926150,5160,5160,5160,5160,1
20241106,103800,166920990,5160,5160,5160,5160,1
20241106,103700,166915830,5160,5160,5160,5160,0
20241106,103600,166915830,5160,5160,5160,5160,0
20241106,103500,166915830,5160,5160,5160,5160,29
20241106,103400,166766190,5160,5160,5160,5160,138
20241106,103300,166054110,5160,5160,5160,5160,15
20241106,103200,165976710,5170,5170,5170,5170,10
20241106,103100,165925010,5160,5160,5160,5160,20
20241106,103000,165821810,5160,5160,5160,5160,20
20241106,102900,165718610,5170,5170,5170,5170,2
20241106,102800,165708270,5170,5170,5170,5170,0
20241106,102700,165708270,5170,5170,5170,5170,100
20241106,102600,165191270,5170,5160,5170,5160,2793
20241106,102500,150778390,5170,5170,5170,5170,40
20241106,102400,150571590,5170,5170,5170,5170,366
20241106,102300,148679370,5170,5170,5170,5170,265
20241106,102200,147309320,5170,5180,5180,5170,796
20241106,102100,143190490,5180,5180,5180,5180,151
20241106,102000,142408310,5170,5170,5170,5170,0
20241106,101900,142408310,5170,5180,5190,5170,1571
20241106,101800,134271410,5180,5150,5180,5150,6417
20241106,101700,101169570,5150,5150,5150,5150,4
20241106,101600,101148970,5150,5150,5150,5130,1002
20241106,101500,96008670,5150,5150,5150,5150,88
20241106,101400,95555470,5150,5150,5150,5150,0
20241106,101300,95555470,5150,5150,5150,5150,24
20241106,101200,95431870,5150,5150,5150,5150,4
20241106,101100,95411270,5150,5140,5150,5140,298
20241106,101000,93879540,5140,5140,5140,5140,19
20241106,100900,93781880,5150,5150,5150,5150,0
20241106,100800,93781880,5150,5150,5150,5150,0
20241106,100700,93781880,5150,5150,5150,5150,1
20241106,100600,93776730,5140,5140,5140,5140,4
20241106,100500,93756170,5140,5140,5140,5140,0
20241106,100400,93756170,5140,5150,5150,5140,4
20241106,100300,93735600,5150,5150,5150,5150,0
20241106,100200,93735600,5150,5150,5150,5150,107
20241106,100100,93184550,5150,5150,5150,5150,1
20241106,100000,93179400,5150,5150,5150,5150,303
20241106,095900,91618950,5150,5150,5150,5150,2
20241106,095800,91608650,5150,5150,5150,5150,0
20241106,095700,91608650,5150,5150,5150,5140,76
20241106,095600,91217820,5140,5140,5140,5140,77
20241106,095500,90822040,5150,5150,5150,5150,9
20241106,095400,90775690,5150,5150,5150,5150,0
20241106,095300,90775690,5150,5120,5150,5120,140
20241106,095200,90058590,5120,5120,5120,5120,0
20241106,095100,90058590,5120,5130,5130,5120,1200
20241106,095000,83912070,5130,5140,5140,5130,21
20241106,094900,83804290,5140,5140,5140,5140,85
20241106,094800,83367390,5140,5140,5140,5140,0
20241106,094700,83367390,5140,5140,5140,5140,2
20241106,094600,83357110,5140,5140,5140,5140,273
20241106,094500,81953890,5150,5150,5150,5150,122
20241106,094400,81325590,5150,5150,5150,5150,0
20241106,094300,81325590,5150,5140,5150,5140,680
20241106,094200,77829800,5160,5160,5160,5150,19
20241106,094100,77731770,5160,5150,5160,5140,266
20241106,094000,76364200,5150,5150,5150,5150,24
20241106,093900,76240600,5140,5150,5150,5140,52
20241106,093800,75973300,5150,5150,5150,5150,19
20241106,093700,75875450,5150,5150,5150,5150,46
20241106,093600,75638550,5150,5150,5150,5150,798
20241106,093500,71528850,5150,5150,5150,5150,1
20241106,093400,71523700,5160,5160,5160,5160,100
20241106,093300,71007700,5160,5160,5160,5160,0
20241106,093200,71007700,5160,5150,5160,5150,321
20241106,093100,69351540,5150,5150,5150,5150,406
20241106,093000,67260640,5150,5140,5150,5130,1168
20241106,092900,61251550,5150,5150,5150,5150,9
20241106,092800,61205200,5150,5150,5150,5150,0
20241106,092700,61205200,5150,5150,5150,5150,0
20241106,092600,61205200,5150,5150,5150,5150,1
20241106,092500,61200050,5150,5160,5160,5150,2110
20241106,092400,50333300,5150,5150,5150,5150,391
20241106,092300,48319650,5150,5160,5160,5150,65
20241106,092200,47984300,5160,5160,5160,5160,1220
20241106,092100,41689100,5170,5160,5170,5160,201
20241106,092000,40651850,5160,5160,5160,5160,300
20241106,091900,39103850,5170,5170,5170,5170,6
20241106,091800,39072830,5170,5150,5170,5150,50
20241106,091700,38814430,5160,5160,5160,5160,50
20241106,091600,38556430,5150,5150,5150,5150,0
20241106,091500,38556430,5150,5150,5150,5150,0
20241106,091400,38556430,5150,5170,5170,5150,219
20241106,091300,37428100,5170,5160,5170,5160,1040
20241106,091200,32061690,5170,5180,5180,5170,51
20241106,091100,31797960,5170,5180,5180,5170,20
20241106,091000,31694550,5170,5180,5180,5160,227
20241106,090900,30522510,5160,5150,5160,5150,1192
20241106,090800,24383070,5150,5150,5150,5150,1
20241106,090700,24377920,5150,5150,5150,5150,499
20241106,090600,21808070,5130,5130,5150,5130,1617
20241106,090500,13497660,5130,5140,5140,5120,933
20241106,090400,8705370,5140,5150,5150,5140,358
20241106,090300,6865050,5150,5150,5150,5150,194
20241106,090200,5865950,5150,5160,5160,5150,57
20241106,090100,5571850,5150,5150,5150,5150,322
20241106,090000,3913550,5150,5150,5160,5140,741