stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,183100,190296160,3925,3925,3925,3925,2569
20241104,183000,190296160,3925,3925,3925,3925,0
20241104,182900,190296160,3925,3925,3925,3925,0
20241104,182800,190296160,3925,3925,3925,3925,0
20241104,182700,190296160,3925,3925,3925,3925,0
20241104,182600,190296160,3925,3925,3925,3925,0
20241104,182500,190296160,3925,3925,3925,3925,0
20241104,182400,190296160,3925,3925,3925,3925,0
20241104,182300,190296160,3925,3925,3925,3925,0
20241104,182200,190296160,3925,3925,3925,3925,0
20241104,182100,190296160,3925,3925,3925,3925,0
20241104,182000,190296160,3925,3925,3925,3925,0
20241104,181900,190296160,3925,3925,3925,3925,0
20241104,181800,190296160,3925,3925,3925,3925,0
20241104,181700,190296160,3925,3925,3925,3925,0
20241104,181600,190296160,3925,3925,3925,3925,0
20241104,181500,190296160,3925,3925,3925,3925,0
20241104,181400,190296160,3925,3925,3925,3925,0
20241104,181300,190296160,3925,3925,3925,3925,0
20241104,181200,190296160,3925,3925,3925,3925,0
20241104,181100,190296160,3925,3925,3925,3925,0
20241104,181000,190296160,3925,3925,3925,3925,0
20241104,180900,190296160,3925,3925,3925,3925,0
20241104,180800,190296160,3925,3925,3925,3925,0
20241104,180700,190296160,3925,3925,3925,3925,0
20241104,180600,190296160,3925,3925,3925,3925,0
20241104,180500,190296160,3925,3925,3925,3925,0
20241104,180400,190296160,3925,3925,3925,3925,0
20241104,180300,190296160,3925,3925,3925,3925,0
20241104,180200,190296160,3925,3925,3925,3925,0
20241104,180100,190296160,3925,3925,3925,3925,2569
20241104,180000,190296160,3925,3925,3925,3925,0
20241104,175900,190296160,3925,3925,3925,3925,0
20241104,175800,190296160,3925,3925,3925,3925,0
20241104,175700,190296160,3925,3925,3925,3925,0
20241104,175600,190296160,3925,3925,3925,3925,0
20241104,175500,190296160,3925,3925,3925,3925,0
20241104,175400,190296160,3925,3925,3925,3925,0
20241104,175300,190296160,3925,3925,3925,3925,0
20241104,175200,190296160,3925,3925,3925,3925,0
20241104,175100,190296160,3925,3925,3925,3925,0
20241104,175000,190296160,3925,3925,3925,3925,0
20241104,174900,190296160,3925,3925,3925,3925,0
20241104,174800,190296160,3925,3925,3925,3925,0
20241104,174700,190296160,3925,3925,3925,3925,0
20241104,174600,190296160,3925,3925,3925,3925,0
20241104,174500,190296160,3925,3925,3925,3925,0
20241104,174400,190296160,3925,3925,3925,3925,0
20241104,174300,190296160,3925,3925,3925,3925,0
20241104,174200,190296160,3925,3925,3925,3925,0
20241104,174100,190296160,3925,3925,3925,3925,0
20241104,174000,190296160,3925,3925,3925,3925,0
20241104,173900,190296160,3925,3925,3925,3925,0
20241104,173800,190296160,3925,3925,3925,3925,0
20241104,173700,190296160,3925,3925,3925,3925,0
20241104,173600,190296160,3925,3925,3925,3925,0
20241104,173500,190296160,3925,3925,3925,3925,0
20241104,173400,190296160,3925,3925,3925,3925,0
20241104,173300,190296160,3925,3925,3925,3925,0
20241104,173200,190296160,3925,3925,3925,3925,0
20241104,173100,190296160,3925,3925,3925,3925,2569
20241104,173000,190296160,3925,3925,3925,3925,0
20241104,172900,190296160,3925,3925,3925,3925,0
20241104,172800,190296160,3925,3925,3925,3925,0
20241104,172700,190296160,3925,3925,3925,3925,0
20241104,172600,190296160,3925,3925,3925,3925,0
20241104,172500,190296160,3925,3925,3925,3925,0
20241104,172400,190296160,3925,3925,3925,3925,0
20241104,172300,190296160,3925,3925,3925,3925,0
20241104,172200,190296160,3925,3925,3925,3925,0
20241104,172100,190296160,3925,3925,3925,3925,0
20241104,172000,190296160,3925,3925,3925,3925,0
20241104,171900,190296160,3925,3925,3925,3925,0
20241104,171800,190296160,3925,3925,3925,3925,0
20241104,171700,190296160,3925,3925,3925,3925,0
20241104,171600,190296160,3925,3925,3925,3925,0
20241104,171500,190296160,3925,3925,3925,3925,0
20241104,171400,190296160,3925,3925,3925,3925,0
20241104,171300,190296160,3925,3925,3925,3925,0
20241104,171200,190296160,3925,3925,3925,3925,0
20241104,171100,190296160,3925,3925,3925,3925,0
20241104,171000,190296160,3925,3925,3925,3925,0
20241104,170900,190296160,3925,3925,3925,3925,0
20241104,170800,190296160,3925,3925,3925,3925,0
20241104,170700,190296160,3925,3925,3925,3925,0
20241104,170600,190296160,3925,3925,3925,3925,0
20241104,170500,190296160,3925,3925,3925,3925,0
20241104,170400,190296160,3925,3925,3925,3925,0
20241104,170300,190296160,3925,3925,3925,3925,0
20241104,170200,190296160,3925,3925,3925,3925,0
20241104,170100,190296160,3925,3925,3925,3925,2569
20241104,170000,190296160,3925,3925,3925,3925,0
20241104,165900,190296160,3925,3925,3925,3925,0
20241104,165800,190296160,3925,3925,3925,3925,0
20241104,165700,190296160,3925,3925,3925,3925,0
20241104,165600,190296160,3925,3925,3925,3925,0
20241104,165500,190296160,3925,3925,3925,3925,0
20241104,165400,190296160,3925,3925,3925,3925,0
20241104,165300,190296160,3925,3925,3925,3925,0
20241104,165200,190296160,3925,3925,3925,3925,0
20241104,165100,190296160,3925,3925,3925,3925,0
20241104,165000,190296160,3925,3925,3925,3925,0
20241104,164900,190296160,3925,3925,3925,3925,0
20241104,164800,190296160,3925,3925,3925,3925,0
20241104,164700,190296160,3925,3925,3925,3925,0
20241104,164600,190296160,3925,3925,3925,3925,0
20241104,164500,190296160,3925,3925,3925,3925,0
20241104,164400,190296160,3925,3925,3925,3925,0
20241104,164300,190296160,3925,3925,3925,3925,0
20241104,164200,190296160,3925,3925,3925,3925,0
20241104,164100,190296160,3925,3925,3925,3925,0
20241104,164000,190296160,3925,3925,3925,3925,0
20241104,163900,190296160,3925,3925,3925,3925,0
20241104,163800,190296160,3925,3925,3925,3925,0
20241104,163700,190296160,3925,3925,3925,3925,0
20241104,163600,190296160,3925,3925,3925,3925,0
20241104,163500,190296160,3925,3925,3925,3925,0
20241104,163400,190296160,3925,3925,3925,3925,0
20241104,163300,190296160,3925,3925,3925,3925,0
20241104,163200,190296160,3925,3925,3925,3925,0
20241104,163100,190296160,3925,3925,3925,3925,2569
20241104,163000,190296160,3925,3925,3925,3925,0
20241104,162900,190296160,3925,3925,3925,3925,0
20241104,162800,190296160,3925,3925,3925,3925,0
20241104,162700,190296160,3925,3925,3925,3925,0
20241104,162600,190296160,3925,3925,3925,3925,0
20241104,162500,190296160,3925,3925,3925,3925,0
20241104,162400,190296160,3925,3925,3925,3925,0
20241104,162300,190296160,3925,3925,3925,3925,0
20241104,162200,190296160,3925,3925,3925,3925,0
20241104,162100,190296160,3925,3925,3925,3925,0
20241104,162000,190296160,3925,3925,3925,3925,0
20241104,161900,190296160,3925,3925,3925,3925,0
20241104,161800,190296160,3925,3925,3925,3925,0
20241104,161700,190296160,3925,3925,3925,3925,0
20241104,161600,190296160,3925,3925,3925,3925,0
20241104,161500,190296160,3925,3925,3925,3925,0
20241104,161400,190296160,3925,3925,3925,3925,0
20241104,161300,190296160,3925,3925,3925,3925,0
20241104,161200,190296160,3925,3925,3925,3925,0
20241104,161100,190296160,3925,3925,3925,3925,0
20241104,161000,190296160,3925,3925,3925,3925,0
20241104,160900,190296160,3925,3925,3925,3925,0
20241104,160800,190296160,3925,3925,3925,3925,0
20241104,160700,190296160,3925,3925,3925,3925,0
20241104,160600,190296160,3925,3925,3925,3925,0
20241104,160500,190296160,3925,3925,3925,3925,0
20241104,160400,190296160,3925,3925,3925,3925,0
20241104,160300,190296160,3925,3925,3925,3925,0
20241104,160200,190296160,3925,3925,3925,3925,0
20241104,160100,190296160,3925,3925,3925,3925,2569
20241104,160000,190296160,3925,3925,3925,3925,0
20241104,155900,190296160,3925,3925,3925,3925,0
20241104,155800,190296160,3925,3925,3925,3925,0
20241104,155700,190296160,3925,3925,3925,3925,0
20241104,155600,190296160,3925,3925,3925,3925,0
20241104,155500,190296160,3925,3925,3925,3925,0
20241104,155400,190296160,3925,3925,3925,3925,0
20241104,155300,190296160,3925,3925,3925,3925,0
20241104,155200,190296160,3925,3925,3925,3925,0
20241104,155100,190296160,3925,3925,3925,3925,0
20241104,155000,190296160,3925,3925,3925,3925,0
20241104,154900,190296160,3925,3925,3925,3925,0
20241104,154800,190296160,3925,3925,3925,3925,0
20241104,154700,190296160,3925,3925,3925,3925,0
20241104,154600,190296160,3925,3925,3925,3925,0
20241104,154500,190296160,3925,3925,3925,3925,0
20241104,154400,190296160,3925,3925,3925,3925,0
20241104,154300,190296160,3925,3925,3925,3925,0
20241104,154200,190296160,3925,3925,3925,3925,0
20241104,154100,190296160,3925,3925,3925,3925,0
20241104,154000,190296160,3925,3925,3925,3925,0
20241104,153900,190296160,3925,3925,3925,3925,0
20241104,153800,190296160,3925,3925,3925,3925,0
20241104,153700,190296160,3925,3925,3925,3925,0
20241104,153600,190296160,3925,3925,3925,3925,0
20241104,153500,190296160,3925,3925,3925,3925,0
20241104,153400,190296160,3925,3925,3925,3925,0
20241104,153300,190296160,3925,3925,3925,3925,0
20241104,153200,190296160,3925,3925,3925,3925,0
20241104,153100,190296160,3925,3925,3925,3925,2569
20241104,153000,190296160,3925,3925,3925,3925,2569
20241104,152900,180212835,3920,3920,3920,3920,0
20241104,152800,180212835,3920,3920,3920,3920,0
20241104,152700,180212835,3920,3920,3920,3920,0
20241104,152600,180212835,3920,3920,3920,3920,0
20241104,152500,180212835,3920,3920,3920,3920,0
20241104,152400,180212835,3920,3920,3920,3920,0
20241104,152300,180212835,3920,3920,3920,3920,0
20241104,152200,180212835,3920,3920,3920,3920,0
20241104,152100,180212835,3920,3920,3920,3920,0
20241104,152000,180212835,3920,3920,3920,3920,0
20241104,151900,180212835,3920,3905,3920,3875,2468
20241104,151800,170577990,3920,3920,3920,3905,45
20241104,151700,170401785,3920,3915,3920,3910,100
20241104,151600,170010360,3920,3915,3920,3915,20
20241104,151500,169932005,3915,3915,3915,3915,100
20241104,151400,169540505,3915,3915,3915,3915,120
20241104,151300,169070705,3915,3915,3915,3910,132
20241104,151200,168554335,3915,3915,3915,3915,50
20241104,151100,168358585,3915,3915,3915,3915,40
20241104,151000,168201985,3925,3920,3925,3920,710
20241104,150900,165418750,3920,3920,3920,3920,0
20241104,150800,165418750,3920,3920,3920,3920,0
20241104,150700,165418750,3920,3920,3920,3920,0
20241104,150600,165418750,3920,3920,3920,3920,10
20241104,150500,165379550,3920,3920,3920,3920,0
20241104,150400,165379550,3920,3895,3920,3895,500
20241104,150300,163428805,3870,3890,3910,3870,7502
20241104,150200,134345350,3890,3890,3890,3890,0
20241104,150100,134345350,3890,3895,3895,3890,7849
20241104,150000,103809015,3895,3920,3920,3895,629
20241104,145900,101358935,3920,3920,3920,3920,0
20241104,145800,101358935,3920,3920,3920,3920,1
20241104,145700,101355015,3920,3920,3920,3920,0
20241104,145600,101355015,3920,3920,3920,3920,0
20241104,145500,101355015,3920,3920,3920,3920,0
20241104,145400,101355015,3920,3920,3920,3920,0
20241104,145300,101355015,3920,3915,3920,3915,10
20241104,145200,101315860,3915,3915,3915,3915,0
20241104,145100,101315860,3915,3915,3915,3915,1
20241104,145000,101311945,3920,3920,3920,3920,0
20241104,144900,101311945,3920,3920,3920,3920,1
20241104,144800,101308025,3920,3920,3920,3920,3
20241104,144700,101296265,3920,3920,3920,3920,0
20241104,144600,101296265,3920,3920,3920,3920,1
20241104,144500,101292345,3920,3920,3920,3920,0
20241104,144400,101292345,3920,3920,3920,3920,0
20241104,144300,101292345,3920,3920,3920,3920,0
20241104,144200,101292345,3920,3900,3920,3895,1601
20241104,144100,95055965,3900,3900,3900,3900,0
20241104,144000,95055965,3900,3900,3900,3900,300
20241104,143900,93885965,3900,3900,3900,3900,0
20241104,143800,93885965,3900,3920,3920,3900,801
20241104,143700,90759775,3920,3915,3920,3915,438
20241104,143600,89044990,3920,3920,3920,3920,0
20241104,143500,89044990,3920,3920,3920,3920,1
20241104,143400,89041070,3920,3920,3920,3920,24
20241104,143300,88946990,3920,3920,3920,3920,1
20241104,143200,88943070,3915,3915,3915,3915,0
20241104,143100,88943070,3915,3915,3915,3915,0
20241104,143000,88943070,3915,3920,3920,3915,111
20241104,142900,88508005,3920,3920,3920,3920,0
20241104,142800,88508005,3920,3920,3920,3920,0
20241104,142700,88508005,3920,3920,3920,3920,0
20241104,142600,88508005,3920,3920,3920,3920,3
20241104,142500,88496245,3920,3920,3920,3920,1
20241104,142400,88492325,3920,3920,3920,3920,1
20241104,142300,88488405,3920,3920,3920,3920,10
20241104,142200,88449205,3920,3920,3920,3920,0
20241104,142100,88449205,3920,3920,3920,3920,0
20241104,142000,88449205,3920,3920,3920,3920,0
20241104,141900,88449205,3920,3920,3920,3920,1
20241104,141800,88445285,3915,3915,3915,3915,0
20241104,141700,88445285,3915,3920,3920,3915,23
20241104,141600,88355140,3920,3920,3920,3920,0
20241104,141500,88355140,3920,3920,3920,3920,2
20241104,141400,88347300,3920,3920,3920,3920,2
20241104,141300,88339460,3920,3920,3920,3915,23
20241104,141200,88249310,3920,3920,3920,3920,0
20241104,141100,88249310,3920,3920,3920,3920,0
20241104,141000,88249310,3920,3920,3920,3920,1
20241104,140900,88245390,3920,3920,3920,3920,0
20241104,140800,88245390,3920,3920,3920,3920,0
20241104,140700,88245390,3920,3920,3920,3920,0
20241104,140600,88245390,3920,3920,3920,3920,0
20241104,140500,88245390,3920,3920,3920,3920,0
20241104,140400,88245390,3920,3920,3920,3920,2
20241104,140300,88237550,3920,3920,3920,3920,2
20241104,140200,88229710,3920,3920,3920,3920,1
20241104,140100,88225790,3920,3920,3920,3920,0
20241104,140000,88225790,3920,3920,3920,3920,0
20241104,135900,88225790,3920,3920,3920,3920,0
20241104,135800,88225790,3920,3920,3920,3920,0
20241104,135700,88225790,3920,3920,3920,3920,1
20241104,135600,88221870,3920,3920,3920,3920,0
20241104,135500,88221870,3920,3920,3920,3920,0
20241104,135400,88221870,3920,3920,3920,3920,0
20241104,135300,88221870,3920,3920,3920,3920,0
20241104,135200,88221870,3920,3920,3920,3920,3
20241104,135100,88210110,3920,3920,3920,3920,2
20241104,135000,88202270,3920,3920,3920,3920,0
20241104,134900,88202270,3920,3920,3920,3920,0
20241104,134800,88202270,3920,3920,3920,3920,1
20241104,134700,88198350,3915,3915,3915,3915,0
20241104,134600,88198350,3915,3915,3915,3915,0
20241104,134500,88198350,3915,3915,3915,3915,2
20241104,134400,88190520,3920,3920,3920,3920,0
20241104,134300,88190520,3920,3920,3920,3920,0
20241104,134200,88190520,3920,3920,3920,3920,0
20241104,134100,88190520,3920,3920,3920,3920,2
20241104,134000,88182680,3920,3920,3920,3920,3
20241104,133900,88170920,3915,3915,3915,3915,0
20241104,133800,88170920,3915,3915,3915,3915,0
20241104,133700,88170920,3915,3915,3915,3915,0
20241104,133600,88170920,3915,3915,3915,3915,43
20241104,133500,88002575,3920,3920,3920,3920,3901
20241104,133400,72710655,3920,3920,3920,3920,0
20241104,133300,72710655,3920,3920,3920,3920,2000
20241104,133200,64870655,3920,3920,3920,3920,0
20241104,133100,64870655,3920,3920,3920,3920,0
20241104,133000,64870655,3920,3920,3920,3920,3003
20241104,132900,53098895,3920,3920,3920,3920,3
20241104,132800,53087135,3915,3920,3920,3915,305
20241104,132700,51891560,3920,3920,3920,3920,2
20241104,132600,51883720,3915,3915,3920,3915,58
20241104,132500,51656645,3915,3915,3915,3915,0
20241104,132400,51656645,3915,3915,3915,3915,0
20241104,132300,51656645,3915,3915,3915,3915,0
20241104,132200,51656645,3915,3920,3920,3915,254
20241104,132100,50661140,3930,3930,3930,3930,0
20241104,132000,50661140,3930,3930,3930,3930,0
20241104,131900,50661140,3930,3930,3930,3930,1
20241104,131800,50657210,3930,3925,3930,3925,269
20241104,131700,49601375,3930,3930,3930,3930,9
20241104,131600,49566005,3930,3930,3930,3930,0
20241104,131500,49566005,3930,3930,3930,3930,0
20241104,131400,49566005,3930,3930,3930,3930,0
20241104,131300,49566005,3930,3930,3930,3930,1
20241104,131200,49562075,3930,3930,3930,3930,0
20241104,131100,49562075,3930,3930,3930,3930,0
20241104,131000,49562075,3930,3930,3930,3930,0
20241104,130900,49562075,3930,3930,3930,3930,0
20241104,130800,49562075,3930,3930,3930,3930,1
20241104,130700,49558145,3930,3930,3930,3930,1
20241104,130600,49554215,3930,3930,3930,3925,9
20241104,130500,49518875,3930,3930,3930,3930,0
20241104,130400,49518875,3930,3930,3930,3930,1
20241104,130300,49514945,3925,3925,3925,3925,70
20241104,130200,49240195,3925,3925,3925,3925,0
20241104,130100,49240195,3925,3925,3925,3925,1
20241104,130000,49236270,3930,3930,3930,3930,2
20241104,125900,49228410,3930,3930,3930,3930,0
20241104,125800,49228410,3930,3930,3930,3930,0
20241104,125700,49228410,3930,3930,3930,3930,1
20241104,125600,49224480,3925,3930,3930,3925,3
20241104,125500,49212695,3930,3930,3930,3930,5
20241104,125400,49193045,3930,3930,3930,3930,0
20241104,125300,49193045,3930,3930,3930,3930,0
20241104,125200,49193045,3930,3930,3930,3930,1
20241104,125100,49189115,3930,3930,3930,3930,0
20241104,125000,49189115,3930,3930,3930,3930,2
20241104,124900,49181255,3930,3930,3930,3930,0
20241104,124800,49181255,3930,3930,3930,3930,0
20241104,124700,49181255,3930,3930,3930,3930,1
20241104,124600,49177325,3930,3930,3930,3930,0
20241104,124500,49177325,3930,3930,3930,3930,2
20241104,124400,49169465,3930,3930,3930,3930,3
20241104,124300,49157675,3930,3930,3930,3930,2
20241104,124200,49149815,3930,3930,3930,3930,0
20241104,124100,49149815,3930,3930,3930,3930,1
20241104,124000,49145885,3930,3930,3930,3930,1
20241104,123900,49141955,3930,3930,3930,3930,0
20241104,123800,49141955,3930,3930,3930,3930,1
20241104,123700,49138025,3925,3930,3930,3925,22
20241104,123600,49051575,3930,3930,3930,3930,0
20241104,123500,49051575,3930,3930,3930,3930,1
20241104,123400,49047645,3930,3930,3930,3925,3
20241104,123300,49035860,3930,3930,3930,3930,2
20241104,123200,49028000,3930,3930,3930,3930,2
20241104,123100,49020140,3930,3930,3930,3930,1
20241104,123000,49016210,3930,3930,3930,3930,0
20241104,122900,49016210,3930,3930,3930,3930,0
20241104,122800,49016210,3930,3930,3930,3930,1
20241104,122700,49012280,3930,3930,3930,3930,0
20241104,122600,49012280,3930,3930,3930,3930,1
20241104,122500,49008350,3925,3925,3925,3925,2
20241104,122400,49000500,3925,3925,3925,3925,0
20241104,122300,49000500,3925,3930,3930,3925,3
20241104,122200,48988715,3930,3930,3930,3930,9
20241104,122100,48953345,3925,3930,3930,3925,4
20241104,122000,48937630,3930,3930,3930,3930,1
20241104,121900,48933700,3930,3930,3930,3930,2
20241104,121800,48925840,3930,3930,3930,3930,0
20241104,121700,48925840,3930,3930,3930,3930,0
20241104,121600,48925840,3930,3930,3930,3930,1
20241104,121500,48921910,3930,3930,3930,3930,0
20241104,121400,48921910,3930,3930,3930,3930,1
20241104,121300,48917980,3930,3930,3930,3930,0
20241104,121200,48917980,3930,3930,3930,3930,2
20241104,121100,48910120,3930,3930,3930,3930,2
20241104,121000,48902260,3930,3930,3930,3930,1
20241104,120900,48898330,3930,3930,3930,3930,2
20241104,120800,48890470,3930,3930,3930,3930,0
20241104,120700,48890470,3930,3930,3930,3930,0
20241104,120600,48890470,3930,3930,3930,3930,1
20241104,120500,48886540,3925,3925,3925,3925,806
20241104,120400,45722990,3925,3925,3925,3925,607
20241104,120300,43340515,3925,3925,3925,3925,0
20241104,120200,43340515,3925,3925,3925,3925,1
20241104,120100,43336590,3920,3920,3920,3920,20
20241104,120000,43258190,3925,3925,3925,3925,3
20241104,115900,43246415,3920,3920,3920,3920,141
20241104,115800,42693695,3920,3920,3920,3920,2
20241104,115700,42685855,3920,3920,3920,3920,2
20241104,115600,42678015,3920,3920,3920,3920,0
20241104,115500,42678015,3920,3920,3920,3920,1
20241104,115400,42674095,3920,3920,3920,3920,0
20241104,115300,42674095,3920,3920,3920,3920,0
20241104,115200,42674095,3920,3920,3920,3920,1
20241104,115100,42670175,3920,3920,3920,3920,0
20241104,115000,42670175,3920,3920,3920,3920,101
20241104,114900,42274255,3920,3920,3920,3920,1
20241104,114800,42270335,3920,3920,3920,3920,3
20241104,114700,42258575,3920,3920,3920,3920,1
20241104,114600,42254655,3920,3920,3920,3920,1
20241104,114500,42250735,3910,3915,3915,3910,45
20241104,114400,42074735,3920,3915,3920,3915,489
20241104,114300,40157860,3920,3920,3920,3920,2
20241104,114200,40150020,3920,3920,3920,3920,0
20241104,114100,40150020,3920,3920,3920,3920,0
20241104,114000,40150020,3920,3920,3920,3920,1
20241104,113900,40146100,3920,3920,3920,3920,0
20241104,113800,40146100,3920,3920,3920,3920,2
20241104,113700,40138260,3920,3920,3920,3920,2
20241104,113600,40130420,3920,3920,3920,3920,2
20241104,113500,40122580,3920,3920,3920,3920,2
20241104,113400,40114740,3920,3920,3920,3920,0
20241104,113300,40114740,3920,3920,3920,3920,2
20241104,113200,40106900,3920,3920,3920,3920,0
20241104,113100,40106900,3920,3915,3920,3915,1001
20241104,113000,36187980,3920,3920,3920,3920,0
20241104,112900,36187980,3920,3920,3920,3920,2000
20241104,112800,28347980,3920,3920,3920,3920,0
20241104,112700,28347980,3920,3920,3920,3920,1
20241104,112600,28344060,3920,3920,3920,3920,2
20241104,112500,28336220,3915,3920,3920,3915,2
20241104,112400,28328385,3920,3920,3920,3920,2
20241104,112300,28320545,3920,3920,3920,3920,0
20241104,112200,28320545,3920,3920,3920,3920,0
20241104,112100,28320545,3920,3920,3920,3920,1
20241104,112000,28316625,3905,3915,3915,3905,1172
20241104,111900,23739675,3920,3920,3920,3920,1
20241104,111800,23735755,3920,3920,3920,3920,0
20241104,111700,23735755,3920,3920,3920,3920,0
20241104,111600,23735755,3920,3920,3920,3920,2
20241104,111500,23727915,3920,3920,3920,3920,1
20241104,111400,23723995,3920,3920,3920,3920,2
20241104,111300,23716155,3920,3920,3920,3920,1
20241104,111200,23712235,3920,3920,3920,3920,3
20241104,111100,23700475,3920,3920,3920,3920,500
20241104,111000,21740475,3920,3920,3920,3920,0
20241104,110900,21740475,3920,3920,3920,3920,1
20241104,110800,21736555,3920,3920,3920,3920,0
20241104,110700,21736555,3920,3920,3920,3920,1
20241104,110600,21732635,3920,3920,3920,3920,0
20241104,110500,21732635,3920,3920,3920,3920,0
20241104,110400,21732635,3920,3910,3920,3910,35
20241104,110300,21595765,3910,3920,3920,3910,126
20241104,110200,21102580,3920,3920,3920,3920,1
20241104,110100,21098660,3920,3920,3920,3920,1
20241104,110000,21094740,3920,3920,3920,3920,0
20241104,105900,21094740,3920,3925,3925,3920,3
20241104,105800,21082975,3925,3925,3925,3925,0
20241104,105700,21082975,3925,3925,3925,3925,0
20241104,105600,21082975,3925,3925,3925,3925,0
20241104,105500,21082975,3925,3925,3925,3925,1
20241104,105400,21079050,3915,3915,3915,3915,0
20241104,105300,21079050,3915,3925,3925,3915,1376
20241104,105200,15691635,3920,3920,3920,3920,232
20241104,105100,14782195,3925,3925,3925,3925,2
20241104,105000,14774345,3925,3925,3925,3925,3
20241104,104900,14762570,3925,3925,3925,3925,0
20241104,104800,14762570,3925,3925,3925,3925,1
20241104,104700,14758645,3925,3925,3925,3925,0
20241104,104600,14758645,3925,3925,3925,3925,0
20241104,104500,14758645,3925,3925,3925,3925,1
20241104,104400,14754720,3925,3925,3925,3925,0
20241104,104300,14754720,3925,3925,3925,3925,0
20241104,104200,14754720,3925,3925,3925,3925,2
20241104,104100,14746870,3920,3925,3925,3920,113
20241104,104000,14303905,3925,3925,3925,3925,1
20241104,103900,14299980,3925,3925,3925,3925,1
20241104,103800,14296055,3925,3925,3925,3925,2
20241104,103700,14288205,3925,3925,3925,3925,16
20241104,103600,14225405,3915,3915,3915,3915,0
20241104,103500,14225405,3915,3915,3915,3915,0
20241104,103400,14225405,3915,3915,3915,3915,99
20241104,103300,13837820,3915,3915,3915,3915,6
20241104,103200,13814330,3915,3915,3915,3915,5
20241104,103100,13794755,3915,3915,3915,3915,2
20241104,103000,13786925,3915,3915,3915,3915,66
20241104,102900,13528535,3915,3910,3915,3910,25
20241104,102800,13430775,3915,3915,3915,3915,2
20241104,102700,13422945,3915,3915,3915,3915,32
20241104,102600,13297665,3915,3915,3915,3915,251
20241104,102500,12315000,3915,3910,3915,3910,13
20241104,102400,12264165,3910,3910,3910,3910,0
20241104,102300,12264165,3910,3910,3910,3910,0
20241104,102200,12264165,3910,3910,3910,3910,10
20241104,102100,12225065,3915,3915,3915,3915,1
20241104,102000,12221150,3915,3915,3915,3915,1
20241104,101900,12217235,3915,3915,3915,3915,2
20241104,101800,12209405,3915,3915,3915,3915,0
20241104,101700,12209405,3915,3915,3915,3915,2
20241104,101600,12201575,3915,3915,3915,3915,0
20241104,101500,12201575,3915,3915,3915,3915,45
20241104,101400,12025400,3915,3910,3915,3905,303
20241104,101300,10840675,3910,3915,3915,3910,4
20241104,101200,10825020,3920,3920,3920,3920,1
20241104,101100,10821100,3920,3920,3920,3920,0
20241104,101000,10821100,3920,3920,3920,3920,6
20241104,100900,10797580,3920,3920,3920,3920,0
20241104,100800,10797580,3920,3920,3920,3920,3
20241104,100700,10785820,3920,3920,3920,3920,0
20241104,100600,10785820,3920,3920,3920,3920,1
20241104,100500,10781900,3920,3920,3920,3920,2
20241104,100400,10774060,3920,3920,3920,3920,1
20241104,100300,10770140,3920,3920,3920,3920,4
20241104,100200,10754460,3925,3925,3925,3925,2
20241104,100100,10746610,3925,3925,3925,3925,0
20241104,100000,10746610,3925,3925,3925,3925,2
20241104,095900,10738760,3925,3925,3925,3925,0
20241104,095800,10738760,3925,3925,3925,3925,0
20241104,095700,10738760,3925,3925,3925,3925,1
20241104,095600,10734835,3925,3925,3925,3925,0
20241104,095500,10734835,3925,3925,3925,3925,0
20241104,095400,10734835,3925,3925,3925,3925,2
20241104,095300,10726985,3925,3925,3925,3925,2
20241104,095200,10719135,3925,3925,3925,3925,1
20241104,095100,10715210,3900,3905,3905,3900,12
20241104,095000,10668405,3915,3915,3915,3915,9
20241104,094900,10633170,3915,3915,3915,3915,4
20241104,094800,10617510,3920,3920,3920,3920,53
20241104,094700,10409750,3920,3920,3920,3920,10
20241104,094600,10370550,3920,3920,3920,3920,10
20241104,094500,10331350,3920,3920,3920,3920,0
20241104,094400,10331350,3920,3920,3920,3920,0
20241104,094300,10331350,3920,3920,3920,3920,0
20241104,094200,10331350,3920,3920,3920,3920,0
20241104,094100,10331350,3920,3920,3920,3920,0
20241104,094000,10331350,3920,3920,3920,3920,1
20241104,093900,10327430,3895,3905,3905,3895,792
20241104,093800,7238670,3910,3910,3910,3910,0
20241104,093700,7238670,3910,3910,3910,3910,2
20241104,093600,7230850,3900,3900,3900,3900,0
20241104,093500,7230850,3900,3900,3900,3900,0
20241104,093400,7230850,3900,3900,3900,3900,0
20241104,093300,7230850,3900,3900,3900,3900,0
20241104,093200,7230850,3900,3910,3910,3900,99
20241104,093100,6844715,3915,3920,3920,3915,9
20241104,093000,6809460,3920,3920,3920,3920,5
20241104,092900,6789860,3910,3910,3910,3910,0
20241104,092800,6789860,3910,3910,3910,3910,1
20241104,092700,6785950,3915,3915,3915,3915,0
20241104,092600,6785950,3915,3915,3915,3915,2
20241104,092500,6778120,3910,3905,3910,3905,1001
20241104,092400,2869210,3905,3905,3905,3905,1
20241104,092300,2865305,3905,3905,3905,3905,0
20241104,092200,2865305,3905,3905,3905,3905,1
20241104,092100,2861400,3905,3905,3905,3905,209
20241104,092000,2045255,3905,3905,3905,3905,0
20241104,091900,2045255,3905,3905,3905,3905,1
20241104,091800,2041350,3905,3905,3905,3905,0
20241104,091700,2041350,3905,3905,3905,3905,19
20241104,091600,1967155,3905,3905,3905,3905,0
20241104,091500,1967155,3905,3905,3905,3905,10
20241104,091400,1928105,3905,3905,3905,3905,1
20241104,091300,1924200,3905,3905,3905,3905,0
20241104,091200,1924200,3905,3905,3905,3905,1
20241104,091100,1920295,3905,3905,3905,3905,2
20241104,091000,1912485,3900,3905,3905,3900,6
20241104,090900,1889080,3905,3905,3905,3905,2
20241104,090800,1881270,3905,3905,3905,3905,0
20241104,090700,1881270,3905,3905,3905,3905,0
20241104,090600,1881270,3905,3905,3905,3905,0
20241104,090500,1881270,3905,3905,3905,3905,1
20241104,090400,1877365,3890,3890,3890,3890,0
20241104,090300,1877365,3890,3890,3890,3890,284
20241104,090200,772605,3895,3900,3900,3895,108
20241104,090100,351940,3905,3905,3905,3905,0
20241104,090000,351940,3905,3915,3915,3905,90