stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,183100,417843880,3990,3990,3990,3990,9761
20241112,183000,417843880,3990,3990,3990,3990,0
20241112,182900,417843880,3990,3990,3990,3990,0
20241112,182800,417843880,3990,3990,3990,3990,0
20241112,182700,417843880,3990,3990,3990,3990,0
20241112,182600,417843880,3990,3990,3990,3990,0
20241112,182500,417843880,3990,3990,3990,3990,0
20241112,182400,417843880,3990,3990,3990,3990,0
20241112,182300,417843880,3990,3990,3990,3990,0
20241112,182200,417843880,3990,3990,3990,3990,0
20241112,182100,417843880,3990,3990,3990,3990,0
20241112,182000,417843880,3990,3990,3990,3990,0
20241112,181900,417843880,3990,3990,3990,3990,0
20241112,181800,417843880,3990,3990,3990,3990,0
20241112,181700,417843880,3990,3990,3990,3990,0
20241112,181600,417843880,3990,3990,3990,3990,0
20241112,181500,417843880,3990,3990,3990,3990,0
20241112,181400,417843880,3990,3990,3990,3990,0
20241112,181300,417843880,3990,3990,3990,3990,0
20241112,181200,417843880,3990,3990,3990,3990,0
20241112,181100,417843880,3990,3990,3990,3990,0
20241112,181000,417843880,3990,3990,3990,3990,0
20241112,180900,417843880,3990,3990,3990,3990,0
20241112,180800,417843880,3990,3990,3990,3990,0
20241112,180700,417843880,3990,3990,3990,3990,0
20241112,180600,417843880,3990,3990,3990,3990,0
20241112,180500,417843880,3990,3990,3990,3990,0
20241112,180400,417843880,3990,3990,3990,3990,0
20241112,180300,417843880,3990,3990,3990,3990,0
20241112,180200,417843880,3990,3990,3990,3990,0
20241112,180100,417843880,3990,3990,3990,3990,9761
20241112,180000,417843880,3990,3990,3990,3990,0
20241112,175900,417843880,3990,3990,3990,3990,0
20241112,175800,417843880,3990,3990,3990,3990,0
20241112,175700,417843880,3990,3990,3990,3990,0
20241112,175600,417843880,3990,3990,3990,3990,0
20241112,175500,417843880,3990,3990,3990,3990,0
20241112,175400,417843880,3990,3990,3990,3990,0
20241112,175300,417843880,3990,3990,3990,3990,0
20241112,175200,417843880,3990,3990,3990,3990,0
20241112,175100,417843880,3990,3990,3990,3990,0
20241112,175000,417843880,3990,3990,3990,3990,0
20241112,174900,417843880,3990,3990,3990,3990,0
20241112,174800,417843880,3990,3990,3990,3990,0
20241112,174700,417843880,3990,3990,3990,3990,0
20241112,174600,417843880,3990,3990,3990,3990,0
20241112,174500,417843880,3990,3990,3990,3990,0
20241112,174400,417843880,3990,3990,3990,3990,0
20241112,174300,417843880,3990,3990,3990,3990,0
20241112,174200,417843880,3990,3990,3990,3990,0
20241112,174100,417843880,3990,3990,3990,3990,0
20241112,174000,417843880,3990,3990,3990,3990,0
20241112,173900,417843880,3990,3990,3990,3990,0
20241112,173800,417843880,3990,3990,3990,3990,0
20241112,173700,417843880,3990,3990,3990,3990,0
20241112,173600,417843880,3990,3990,3990,3990,0
20241112,173500,417843880,3990,3990,3990,3990,0
20241112,173400,417843880,3990,3990,3990,3990,0
20241112,173300,417843880,3990,3990,3990,3990,0
20241112,173200,417843880,3990,3990,3990,3990,0
20241112,173100,417843880,3990,3990,3990,3990,9761
20241112,173000,417843880,3990,3990,3990,3990,0
20241112,172900,417843880,3990,3990,3990,3990,0
20241112,172800,417843880,3990,3990,3990,3990,0
20241112,172700,417843880,3990,3990,3990,3990,0
20241112,172600,417843880,3990,3990,3990,3990,0
20241112,172500,417843880,3990,3990,3990,3990,0
20241112,172400,417843880,3990,3990,3990,3990,0
20241112,172300,417843880,3990,3990,3990,3990,0
20241112,172200,417843880,3990,3990,3990,3990,0
20241112,172100,417843880,3990,3990,3990,3990,0
20241112,172000,417843880,3990,3990,3990,3990,0
20241112,171900,417843880,3990,3990,3990,3990,0
20241112,171800,417843880,3990,3990,3990,3990,0
20241112,171700,417843880,3990,3990,3990,3990,0
20241112,171600,417843880,3990,3990,3990,3990,0
20241112,171500,417843880,3990,3990,3990,3990,0
20241112,171400,417843880,3990,3990,3990,3990,0
20241112,171300,417843880,3990,3990,3990,3990,0
20241112,171200,417843880,3990,3990,3990,3990,0
20241112,171100,417843880,3990,3990,3990,3990,0
20241112,171000,417843880,3990,3990,3990,3990,0
20241112,170900,417843880,3990,3990,3990,3990,0
20241112,170800,417843880,3990,3990,3990,3990,0
20241112,170700,417843880,3990,3990,3990,3990,0
20241112,170600,417843880,3990,3990,3990,3990,0
20241112,170500,417843880,3990,3990,3990,3990,0
20241112,170400,417843880,3990,3990,3990,3990,0
20241112,170300,417843880,3990,3990,3990,3990,0
20241112,170200,417843880,3990,3990,3990,3990,0
20241112,170100,417843880,3990,3990,3990,3990,9761
20241112,170000,417843880,3990,3990,3990,3990,0
20241112,165900,417843880,3990,3990,3990,3990,0
20241112,165800,417843880,3990,3990,3990,3990,0
20241112,165700,417843880,3990,3990,3990,3990,0
20241112,165600,417843880,3990,3990,3990,3990,0
20241112,165500,417843880,3990,3990,3990,3990,0
20241112,165400,417843880,3990,3990,3990,3990,0
20241112,165300,417843880,3990,3990,3990,3990,0
20241112,165200,417843880,3990,3990,3990,3990,0
20241112,165100,417843880,3990,3990,3990,3990,0
20241112,165000,417843880,3990,3990,3990,3990,0
20241112,164900,417843880,3990,3990,3990,3990,0
20241112,164800,417843880,3990,3990,3990,3990,0
20241112,164700,417843880,3990,3990,3990,3990,0
20241112,164600,417843880,3990,3990,3990,3990,0
20241112,164500,417843880,3990,3990,3990,3990,0
20241112,164400,417843880,3990,3990,3990,3990,0
20241112,164300,417843880,3990,3990,3990,3990,0
20241112,164200,417843880,3990,3990,3990,3990,0
20241112,164100,417843880,3990,3990,3990,3990,0
20241112,164000,417843880,3990,3990,3990,3990,0
20241112,163900,417843880,3990,3990,3990,3990,0
20241112,163800,417843880,3990,3990,3990,3990,0
20241112,163700,417843880,3990,3990,3990,3990,0
20241112,163600,417843880,3990,3990,3990,3990,0
20241112,163500,417843880,3990,3990,3990,3990,0
20241112,163400,417843880,3990,3990,3990,3990,0
20241112,163300,417843880,3990,3990,3990,3990,0
20241112,163200,417843880,3990,3990,3990,3990,0
20241112,163100,417843880,3990,3990,3990,3990,9761
20241112,163000,417843880,3990,3990,3990,3990,0
20241112,162900,417843880,3990,3990,3990,3990,0
20241112,162800,417843880,3990,3990,3990,3990,0
20241112,162700,417843880,3990,3990,3990,3990,0
20241112,162600,417843880,3990,3990,3990,3990,0
20241112,162500,417843880,3990,3990,3990,3990,0
20241112,162400,417843880,3990,3990,3990,3990,0
20241112,162300,417843880,3990,3990,3990,3990,0
20241112,162200,417843880,3990,3990,3990,3990,0
20241112,162100,417843880,3990,3990,3990,3990,0
20241112,162000,417843880,3990,3990,3990,3990,0
20241112,161900,417843880,3990,3990,3990,3990,0
20241112,161800,417843880,3990,3990,3990,3990,0
20241112,161700,417843880,3990,3990,3990,3990,0
20241112,161600,417843880,3990,3990,3990,3990,0
20241112,161500,417843880,3990,3990,3990,3990,0
20241112,161400,417843880,3990,3990,3990,3990,0
20241112,161300,417843880,3990,3990,3990,3990,0
20241112,161200,417843880,3990,3990,3990,3990,0
20241112,161100,417843880,3990,3990,3990,3990,0
20241112,161000,417843880,3990,3990,3990,3990,0
20241112,160900,417843880,3990,3990,3990,3990,0
20241112,160800,417843880,3990,3990,3990,3990,0
20241112,160700,417843880,3990,3990,3990,3990,0
20241112,160600,417843880,3990,3990,3990,3990,0
20241112,160500,417843880,3990,3990,3990,3990,0
20241112,160400,417843880,3990,3990,3990,3990,0
20241112,160300,417843880,3990,3990,3990,3990,0
20241112,160200,417843880,3990,3990,3990,3990,0
20241112,160100,417843880,3990,3990,3990,3990,9761
20241112,160000,417843880,3990,3990,3990,3990,0
20241112,155900,417843880,3990,3990,3990,3990,0
20241112,155800,417843880,3990,3990,3990,3990,0
20241112,155700,417843880,3990,3990,3990,3990,0
20241112,155600,417843880,3990,3990,3990,3990,0
20241112,155500,417843880,3990,3990,3990,3990,0
20241112,155400,417843880,3990,3990,3990,3990,0
20241112,155300,417843880,3990,3990,3990,3990,0
20241112,155200,417843880,3990,3990,3990,3990,0
20241112,155100,417843880,3990,3990,3990,3990,0
20241112,155000,417843880,3990,3990,3990,3990,0
20241112,154900,417843880,3990,3990,3990,3990,0
20241112,154800,417843880,3990,3990,3990,3990,0
20241112,154700,417843880,3990,3990,3990,3990,0
20241112,154600,417843880,3990,3990,3990,3990,0
20241112,154500,417843880,3990,3990,3990,3990,0
20241112,154400,417843880,3990,3990,3990,3990,0
20241112,154300,417843880,3990,3990,3990,3990,0
20241112,154200,417843880,3990,3990,3990,3990,0
20241112,154100,417843880,3990,3990,3990,3990,0
20241112,154000,417843880,3990,3990,3990,3990,0
20241112,153900,417843880,3990,3990,3990,3990,0
20241112,153800,417843880,3990,3990,3990,3990,0
20241112,153700,417843880,3990,3990,3990,3990,0
20241112,153600,417843880,3990,3990,3990,3990,0
20241112,153500,417843880,3990,3990,3990,3990,0
20241112,153400,417843880,3990,3990,3990,3990,0
20241112,153300,417843880,3990,3990,3990,3990,0
20241112,153200,417843880,3990,3990,3990,3990,0
20241112,153100,417843880,3990,3990,3990,3990,9761
20241112,153000,417843880,3990,3990,3990,3990,9761
20241112,152900,378897490,3875,3875,3875,3875,0
20241112,152800,378897490,3875,3875,3875,3875,0
20241112,152700,378897490,3875,3875,3875,3875,0
20241112,152600,378897490,3875,3875,3875,3875,0
20241112,152500,378897490,3875,3875,3875,3875,0
20241112,152400,378897490,3875,3875,3875,3875,0
20241112,152300,378897490,3875,3875,3875,3875,0
20241112,152200,378897490,3875,3875,3875,3875,0
20241112,152100,378897490,3875,3875,3875,3875,0
20241112,152000,378897490,3875,3875,3875,3875,0
20241112,151900,378897490,3875,3865,3875,3865,504
20241112,151800,376949520,3895,3895,3895,3895,3
20241112,151700,376937835,3865,3870,3870,3865,204
20241112,151600,376148375,3870,3870,3870,3870,1
20241112,151500,376144505,3870,3870,3870,3870,120
20241112,151400,375680105,3865,3875,3875,3865,1303
20241112,151300,370643080,3895,3895,3895,3895,0
20241112,151200,370643080,3895,3895,3895,3895,11
20241112,151100,370600235,3900,3900,3900,3900,1
20241112,151000,370596335,3875,3895,3895,3875,203
20241112,150900,369805710,3895,3895,3895,3895,101
20241112,150800,369412315,3865,3895,3895,3865,2001
20241112,150700,361678415,3865,3875,3900,3865,1832
20241112,150600,354586745,3875,3875,3875,3875,0
20241112,150500,354586745,3875,3875,3875,3875,1820
20241112,150400,347534245,3875,3880,3880,3875,902
20241112,150300,344038715,3880,3890,3890,3875,1040
20241112,150200,339998595,3880,3880,3880,3880,0
20241112,150100,339998595,3880,3885,3885,3880,1510
20241112,150000,334139440,3885,3885,3885,3885,119
20241112,145900,333677125,3900,3900,3900,3900,142
20241112,145800,333123325,3900,3890,3900,3885,1545
20241112,145700,327098965,3885,3885,3885,3885,0
20241112,145600,327098965,3885,3880,3885,3880,262
20241112,145500,326081220,3885,3885,3885,3885,0
20241112,145400,326081220,3885,3885,3885,3885,60
20241112,145300,325848120,3890,3880,3890,3880,143
20241112,145200,325291880,3880,3880,3880,3880,0
20241112,145100,325291880,3880,3880,3880,3880,100
20241112,145000,324903880,3880,3880,3880,3880,0
20241112,144900,324903880,3880,3885,3885,3880,96
20241112,144800,324530935,3875,3875,3875,3875,1000
20241112,144700,320655935,3875,3875,3875,3875,0
20241112,144600,320655935,3875,3885,3885,3875,2410
20241112,144500,311313085,3885,3875,3885,3875,536
20241112,144400,309235185,3875,3875,3875,3875,0
20241112,144300,309235185,3875,3875,3875,3875,0
20241112,144200,309235185,3875,3875,3875,3875,100
20241112,144100,308847685,3875,3875,3875,3875,0
20241112,144000,308847685,3875,3875,3875,3875,61
20241112,143900,308611310,3875,3875,3875,3875,389
20241112,143800,307103935,3875,3875,3875,3875,0
20241112,143700,307103935,3875,3875,3875,3875,0
20241112,143600,307103935,3875,3875,3875,3875,0
20241112,143500,307103935,3875,3880,3880,3875,29
20241112,143400,306991430,3880,3880,3880,3880,2
20241112,143300,306983670,3880,3880,3880,3880,2342
20241112,143200,297896710,3880,3880,3880,3880,3
20241112,143100,297885070,3885,3885,3885,3885,115
20241112,143000,297438295,3880,3880,3880,3880,0
20241112,142900,297438295,3880,3880,3880,3880,0
20241112,142800,297438295,3880,3885,3885,3880,403
20241112,142700,295872655,3895,3895,3895,3895,0
20241112,142600,295872655,3895,3890,3895,3890,68
20241112,142500,295607970,3890,3890,3890,3890,15
20241112,142400,295549620,3890,3890,3890,3890,3
20241112,142300,295537950,3890,3890,3890,3890,0
20241112,142200,295537950,3890,3890,3890,3890,242
20241112,142100,294596570,3885,3885,3885,3885,3
20241112,142000,294584915,3885,3885,3885,3885,0
20241112,141900,294584915,3885,3885,3885,3885,0
20241112,141800,294584915,3885,3885,3885,3885,72
20241112,141700,294305195,3885,3885,3885,3885,3
20241112,141600,294293540,3885,3885,3885,3885,0
20241112,141500,294293540,3885,3885,3885,3885,0
20241112,141400,294293540,3885,3905,3905,3885,103
20241112,141300,293891385,3885,3885,3885,3885,0
20241112,141200,293891385,3885,3885,3885,3885,0
20241112,141100,293891385,3885,3885,3885,3885,0
20241112,141000,293891385,3885,3885,3885,3885,36
20241112,140900,293751525,3885,3885,3885,3885,0
20241112,140800,293751525,3885,3885,3885,3885,0
20241112,140700,293751525,3885,3885,3885,3885,3
20241112,140600,293739870,3885,3885,3885,3885,0
20241112,140500,293739870,3885,3885,3885,3885,0
20241112,140400,293739870,3885,3885,3885,3885,0
20241112,140300,293739870,3885,3885,3885,3885,3
20241112,140200,293728215,3900,3900,3900,3900,389
20241112,140100,292211115,3900,3900,3900,3900,0
20241112,140000,292211115,3900,3880,3900,3880,254
20241112,135900,291221160,3880,3880,3880,3880,0
20241112,135800,291221160,3880,3880,3880,3880,0
20241112,135700,291221160,3880,3880,3880,3880,0
20241112,135600,291221160,3880,3880,3880,3880,3
20241112,135500,291209520,3880,3880,3880,3880,0
20241112,135400,291209520,3880,3880,3880,3880,0
20241112,135300,291209520,3880,3880,3880,3880,3
20241112,135200,291197880,3880,3880,3880,3880,0
20241112,135100,291197880,3880,3880,3880,3880,0
20241112,135000,291197880,3880,3880,3880,3880,0
20241112,134900,291197880,3880,3880,3880,3880,3
20241112,134800,291186240,3880,3880,3880,3880,0
20241112,134700,291186240,3880,3880,3880,3880,0
20241112,134600,291186240,3880,3880,3880,3880,3
20241112,134500,291174600,3880,3885,3885,3880,4787
20241112,134400,272598375,3885,3885,3885,3885,0
20241112,134300,272598375,3885,3900,3905,3885,2900
20241112,134200,261314150,3890,3890,3890,3890,3
20241112,134100,261302480,3890,3890,3890,3890,0
20241112,134000,261302480,3890,3890,3890,3890,0
20241112,133900,261302480,3890,3890,3890,3890,3
20241112,133800,261290810,3890,3890,3890,3890,100
20241112,133700,260901810,3890,3890,3890,3890,80
20241112,133600,260590610,3890,3890,3890,3890,0
20241112,133500,260590610,3890,3890,3890,3890,3
20241112,133400,260578940,3890,3890,3890,3890,100
20241112,133300,260189940,3890,3890,3890,3890,0
20241112,133200,260189940,3890,3890,3890,3890,0
20241112,133100,260189940,3890,3890,3890,3890,3
20241112,133000,260178270,3890,3890,3890,3890,2
20241112,132900,260170490,3890,3890,3890,3890,0
20241112,132800,260170490,3890,3890,3890,3890,3
20241112,132700,260158820,3890,3890,3890,3890,445
20241112,132600,258427770,3890,3890,3890,3890,0
20241112,132500,258427770,3890,3890,3890,3890,0
20241112,132400,258427770,3890,3890,3890,3890,3
20241112,132300,258416100,3890,3895,3895,3890,1044
20241112,132200,254351435,3895,3895,3895,3895,167
20241112,132100,253700970,3895,3895,3895,3895,8
20241112,132000,253669810,3895,3895,3895,3895,0
20241112,131900,253669810,3895,3895,3895,3895,0
20241112,131800,253669810,3895,3895,3895,3895,0
20241112,131700,253669810,3895,3895,3895,3895,3
20241112,131600,253658125,3895,3895,3895,3895,0
20241112,131500,253658125,3895,3895,3895,3895,0
20241112,131400,253658125,3895,3900,3900,3895,114
20241112,131300,253213595,3895,3895,3895,3895,19
20241112,131200,253139590,3895,3895,3895,3895,175
20241112,131100,252457965,3895,3900,3900,3895,1419
20241112,131000,246925560,3900,3900,3900,3900,9332
20241112,130900,210530760,3900,3900,3900,3900,0
20241112,130800,210530760,3900,3900,3900,3900,0
20241112,130700,210530760,3900,3900,3900,3900,3
20241112,130600,210519060,3905,3905,3905,3905,15
20241112,130500,210460485,3900,3900,3900,3900,1000
20241112,130400,206560485,3900,3900,3900,3900,0
20241112,130300,206560485,3900,3900,3900,3900,3
20241112,130200,206548785,3905,3905,3905,3905,0
20241112,130100,206548785,3905,3905,3905,3905,799
20241112,130000,203428690,3905,3905,3905,3905,3
20241112,125900,203416975,3905,3905,3905,3905,0
20241112,125800,203416975,3905,3905,3905,3905,0
20241112,125700,203416975,3905,3905,3905,3905,0
20241112,125600,203416975,3905,3905,3905,3905,3
20241112,125500,203405260,3905,3905,3905,3905,0
20241112,125400,203405260,3905,3905,3905,3905,0
20241112,125300,203405260,3905,3910,3910,3905,13
20241112,125200,203354445,3910,3910,3910,3910,0
20241112,125100,203354445,3910,3910,3910,3910,0
20241112,125000,203354445,3910,3910,3910,3910,1
20241112,124900,203350535,3905,3905,3905,3905,3
20241112,124800,203338820,3905,3905,3905,3905,89
20241112,124700,202991275,3905,3905,3905,3905,303
20241112,124600,201808060,3905,3905,3905,3905,1411
20241112,124500,196298105,3910,3910,3910,3910,0
20241112,124400,196298105,3910,3910,3910,3910,1
20241112,124300,196294195,3910,3910,3910,3910,1
20241112,124200,196290285,3905,3905,3905,3905,73
20241112,124100,196005220,3905,3905,3905,3905,1000
20241112,124000,192100220,3905,3905,3905,3905,0
20241112,123900,192100220,3905,3905,3905,3905,0
20241112,123800,192100220,3905,3910,3910,3905,13
20241112,123700,192049410,3910,3910,3910,3910,1
20241112,123600,192045500,3910,3910,3910,3910,100
20241112,123500,191654500,3905,3910,3910,3905,43
20241112,123400,191486385,3910,3910,3910,3910,62
20241112,123300,191243965,3910,3910,3910,3910,0
20241112,123200,191243965,3910,3910,3910,3910,0
20241112,123100,191243965,3910,3910,3910,3910,3
20241112,123000,191232235,3910,3910,3910,3910,0
20241112,122900,191232235,3910,3910,3910,3910,0
20241112,122800,191232235,3910,3910,3910,3910,3
20241112,122700,191220505,3910,3910,3910,3910,0
20241112,122600,191220505,3910,3910,3910,3910,0
20241112,122500,191220505,3910,3910,3910,3910,1000
20241112,122400,187310505,3910,3910,3910,3910,3
20241112,122300,187298775,3915,3915,3915,3915,0
20241112,122200,187298775,3915,3915,3915,3915,0
20241112,122100,187298775,3915,3915,3915,3915,216
20241112,122000,186453135,3920,3920,3920,3920,593
20241112,121900,184128575,3920,3920,3920,3920,0
20241112,121800,184128575,3920,3920,3920,3920,500
20241112,121700,182168575,3920,3920,3920,3920,3
20241112,121600,182156815,3920,3920,3920,3920,0
20241112,121500,182156815,3920,3920,3920,3920,0
20241112,121400,182156815,3920,3920,3920,3920,5
20241112,121300,182137215,3920,3925,3925,3920,55
20241112,121200,181921610,3920,3915,3920,3915,210
20241112,121100,181099135,3915,3915,3915,3915,0
20241112,121000,181099135,3915,3915,3915,3915,403
20241112,120900,179521390,3915,3915,3915,3915,0
20241112,120800,179521390,3915,3915,3915,3915,0
20241112,120700,179521390,3915,3915,3915,3915,193
20241112,120600,178765795,3920,3920,3920,3920,0
20241112,120500,178765795,3920,3920,3920,3920,0
20241112,120400,178765795,3920,3920,3920,3920,50
20241112,120300,178569795,3920,3920,3920,3920,3
20241112,120200,178558035,3925,3925,3925,3925,0
20241112,120100,178558035,3925,3925,3925,3925,0
20241112,120000,178558035,3925,3915,3925,3915,5
20241112,115900,178538450,3915,3915,3915,3915,255
20241112,115800,177540125,3915,3915,3915,3915,0
20241112,115700,177540125,3915,3915,3915,3915,0
20241112,115600,177540125,3915,3910,3915,3910,4
20241112,115500,177524480,3910,3910,3910,3910,0
20241112,115400,177524480,3910,3910,3910,3910,0
20241112,115300,177524480,3910,3910,3910,3910,0
20241112,115200,177524480,3910,3910,3910,3910,3
20241112,115100,177512750,3915,3915,3915,3915,3
20241112,115000,177501005,3905,3905,3905,3905,0
20241112,114900,177501005,3905,3905,3905,3905,3
20241112,114800,177489290,3915,3915,3915,3915,0
20241112,114700,177489290,3915,3915,3915,3915,0
20241112,114600,177489290,3915,3915,3915,3915,1
20241112,114500,177485375,3905,3905,3905,3905,3
20241112,114400,177473660,3905,3905,3905,3905,0
20241112,114300,177473660,3905,3905,3905,3905,0
20241112,114200,177473660,3905,3905,3905,3905,3
20241112,114100,177461945,3905,3905,3905,3905,941
20241112,114000,173787340,3905,3905,3905,3905,0
20241112,113900,173787340,3905,3905,3905,3905,9
20241112,113800,173752195,3905,3905,3905,3905,3
20241112,113700,173740480,3920,3920,3920,3920,1
20241112,113600,173736560,3905,3915,3915,3905,1714
20241112,113500,167036560,3915,3915,3915,3910,1232
20241112,113400,162213295,3920,3920,3920,3920,470
20241112,113300,160370895,3915,3915,3915,3915,0
20241112,113200,160370895,3915,3920,3920,3915,1225
20241112,113100,155571190,3920,3920,3920,3920,3
20241112,113000,155559430,3940,3940,3940,3940,0
20241112,112900,155559430,3940,3940,3940,3940,0
20241112,112800,155559430,3940,3920,3940,3920,4
20241112,112700,155543730,3925,3930,3930,3925,396
20241112,112600,153987930,3940,3940,3940,3940,1
20241112,112500,153983990,3930,3930,3930,3930,0
20241112,112400,153983990,3930,3930,3930,3930,33
20241112,112300,153854300,3940,3940,3940,3940,0
20241112,112200,153854300,3940,3940,3940,3940,0
20241112,112100,153854300,3940,3925,3940,3925,5
20241112,112000,153834660,3940,3940,3940,3940,0
20241112,111900,153834660,3940,3940,3940,3940,1
20241112,111800,153830720,3930,3930,3930,3930,200
20241112,111700,153044720,3940,3920,3940,3920,4
20241112,111600,153029020,3930,3930,3930,3930,54
20241112,111500,152816800,3930,3930,3930,3930,0
20241112,111400,152816800,3930,3930,3930,3930,3
20241112,111300,152805010,3940,3940,3940,3940,0
20241112,111200,152805010,3940,3940,3940,3940,1
20241112,111100,152801070,3930,3940,3940,3930,1312
20241112,111000,147644850,3945,3940,3945,3940,4
20241112,110900,147629085,3940,3940,3940,3940,0
20241112,110800,147629085,3940,3940,3940,3940,22
20241112,110700,147542405,3940,3930,3940,3930,8
20241112,110600,147510915,3940,3940,3940,3940,0
20241112,110500,147510915,3940,3940,3940,3940,0
20241112,110400,147510915,3940,3940,3940,3940,0
20241112,110300,147510915,3940,3940,3940,3930,84
20241112,110200,147179985,3940,3940,3940,3940,0
20241112,110100,147179985,3940,3930,3940,3930,101
20241112,110000,146783045,3940,3940,3940,3940,1
20241112,105900,146779105,3920,3940,3940,3920,8
20241112,105800,146747645,3945,3945,3945,3945,0
20241112,105700,146747645,3945,3945,3945,3945,0
20241112,105600,146747645,3945,3925,3945,3925,4
20241112,105500,146731925,3945,3945,3945,3945,0
20241112,105400,146731925,3945,3925,3945,3925,1897
20241112,105300,139276960,3925,3925,3925,3920,38
20241112,105200,139127990,3920,3915,3925,3915,686
20241112,105100,136442110,3920,3920,3920,3920,5
20241112,105000,136422510,3925,3925,3925,3925,0
20241112,104900,136422510,3925,3915,3925,3915,4
20241112,104800,136406840,3930,3935,3935,3920,4422
20241112,104700,119038655,3940,3945,3945,3940,4
20241112,104600,119022890,3930,3930,3930,3930,550
20241112,104500,116861390,3930,3930,3930,3930,4
20241112,104400,116845670,3945,3945,3945,3945,0
20241112,104300,116845670,3945,3930,3945,3930,5
20241112,104200,116825995,3930,3930,3930,3925,8
20241112,104100,116794570,3930,3930,3930,3930,0
20241112,104000,116794570,3930,3930,3930,3930,10
20241112,103900,116755270,3930,3930,3930,3930,82
20241112,103800,116433010,3930,3925,3930,3925,135
20241112,103700,115903120,3930,3935,3935,3930,951
20241112,103600,112165565,3935,3935,3935,3935,1
20241112,103500,112161630,3930,3930,3930,3930,3
20241112,103400,112149840,3945,3945,3945,3945,0
20241112,103300,112149840,3945,3945,3945,3945,0
20241112,103200,112149840,3945,3945,3945,3945,0
20241112,103100,112149840,3945,3930,3945,3930,4
20241112,103000,112134105,3945,3945,3945,3945,0
20241112,102900,112134105,3945,3945,3945,3930,54
20241112,102800,111921570,3950,3930,3950,3930,4
20241112,102700,111905830,3955,3955,3955,3955,0
20241112,102600,111905830,3955,3955,3955,3955,0
20241112,102500,111905830,3955,3950,3955,3950,101
20241112,102400,111506875,3950,3930,3950,3930,4
20241112,102300,111491135,3950,3935,3950,3935,71
20241112,102200,111211735,3960,3960,3960,3960,1
20241112,102100,111207775,3935,3935,3960,3935,24
20241112,102000,111113310,3960,3960,3960,3960,0
20241112,101900,111113310,3960,3960,3960,3960,0
20241112,101800,111113310,3960,3950,3960,3950,9
20241112,101700,111077680,3930,3930,3930,3930,3
20241112,101600,111065890,3945,3940,3945,3940,32
20241112,101500,110939800,3940,3940,3940,3940,0
20241112,101400,110939800,3940,3930,3940,3930,520
20241112,101300,108894635,3930,3930,3930,3930,1
20241112,101200,108890705,3925,3925,3925,3925,0
20241112,101100,108890705,3925,3925,3925,3925,0
20241112,101000,108890705,3925,3925,3925,3920,144
20241112,100900,108325520,3925,3930,3930,3920,209
20241112,100800,107504700,3920,3920,3920,3920,199
20241112,100700,106724620,3910,3910,3910,3910,168
20241112,100600,106067740,3910,3905,3910,3905,153
20241112,100500,105470260,3905,3905,3905,3905,0
20241112,100400,105470260,3905,3915,3915,3905,1000
20241112,100300,101559705,3915,3915,3915,3915,3
20241112,100200,101547960,3920,3915,3920,3915,585
20241112,100100,99257680,3910,3910,3910,3910,58
20241112,100000,99030900,3915,3915,3915,3915,0
20241112,095900,99030900,3915,3915,3915,3915,178
20241112,095800,98334030,3915,3915,3915,3915,62
20241112,095700,98091300,3915,3915,3915,3915,10
20241112,095600,98052150,3905,3910,3910,3905,2027
20241112,095500,90126585,3910,3910,3910,3910,100
20241112,095400,89735585,3910,3910,3910,3910,0
20241112,095300,89735585,3910,3910,3910,3910,202
20241112,095200,88945765,3920,3920,3920,3920,0
20241112,095100,88945765,3920,3920,3920,3920,0
20241112,095000,88945765,3920,3920,3920,3920,1
20241112,094900,88941845,3880,3890,3890,3880,3597
20241112,094800,74958805,3885,3900,3900,3880,1201
20241112,094700,70284915,3900,3910,3910,3900,450
20241112,094600,68527125,3940,3940,3940,3940,1
20241112,094500,68523185,3910,3915,3915,3910,291
20241112,094400,67384920,3915,3920,3920,3915,700
20241112,094300,64644295,3915,3915,3915,3915,0
20241112,094200,64644295,3915,3915,3915,3915,678
20241112,094100,61989925,3910,3910,3910,3910,79
20241112,094000,61681035,3910,3910,3910,3910,0
20241112,093900,61681035,3910,3900,3910,3900,1065
20241112,093800,57527120,3900,3905,3905,3900,1050
20241112,093700,53432115,3900,3905,3905,3900,685
20241112,093600,50760105,3905,3945,3950,3905,3770
20241112,093500,35935330,3950,3950,3950,3950,102
20241112,093400,35532430,3950,3950,3950,3950,11
20241112,093300,35488980,3950,3950,3950,3950,86
20241112,093200,35149280,3950,3965,3965,3950,1044
20241112,093100,31021325,3980,3970,3980,3970,13
20241112,093000,30969665,3980,3975,3980,3975,5
20241112,092900,30949770,3970,3970,3970,3970,0
20241112,092800,30949770,3970,3970,3970,3970,10
20241112,092700,30910070,3970,3970,3970,3970,700
20241112,092600,28131070,3965,3965,3965,3965,0
20241112,092500,28131070,3965,3965,3965,3965,0
20241112,092400,28131070,3965,3975,3975,3965,428
20241112,092300,26432385,3975,3975,3975,3975,877
20241112,092200,22946310,3975,3985,3985,3975,726
20241112,092100,20058145,3985,3980,3985,3980,101
20241112,092000,19655665,3985,3985,3985,3985,0
20241112,091900,19655665,3985,3985,3985,3985,461
20241112,091800,17818580,3975,3995,3995,3975,139
20241112,091700,17264490,4000,4000,4000,4000,510
20241112,091600,15224490,4000,4000,4000,4000,0
20241112,091500,15224490,4000,4005,4005,4000,1618
20241112,091400,8746960,4015,4015,4015,4015,0
20241112,091300,8746960,4015,4015,4015,4015,76
20241112,091200,8441820,4025,4025,4025,4025,15
20241112,091100,8381445,4025,4025,4025,4025,0
20241112,091000,8381445,4025,4025,4025,4025,0
20241112,090900,8381445,4025,4035,4035,4020,525
20241112,090800,6270635,4045,4050,4050,4045,4
20241112,090700,6254450,4050,4050,4050,4050,0
20241112,090600,6254450,4050,4050,4050,4050,0
20241112,090500,6254450,4050,4050,4050,4050,0
20241112,090400,6254450,4050,4050,4050,4050,506
20241112,090300,4205150,4050,4050,4050,4050,104
20241112,090200,3783950,4050,4050,4050,4050,0
20241112,090100,3783950,4050,4050,4050,4050,275
20241112,090000,2670200,4050,4085,4085,4050,655