stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,183100,186518465,3800,3800,3800,3800,1688
20241114,183000,186518465,3800,3800,3800,3800,0
20241114,182900,186518465,3800,3800,3800,3800,0
20241114,182800,186518465,3800,3800,3800,3800,0
20241114,182700,186518465,3800,3800,3800,3800,0
20241114,182600,186518465,3800,3800,3800,3800,0
20241114,182500,186518465,3800,3800,3800,3800,0
20241114,182400,186518465,3800,3800,3800,3800,0
20241114,182300,186518465,3800,3800,3800,3800,0
20241114,182200,186518465,3800,3800,3800,3800,0
20241114,182100,186518465,3800,3800,3800,3800,0
20241114,182000,186518465,3800,3800,3800,3800,0
20241114,181900,186518465,3800,3800,3800,3800,0
20241114,181800,186518465,3800,3800,3800,3800,0
20241114,181700,186518465,3800,3800,3800,3800,0
20241114,181600,186518465,3800,3800,3800,3800,0
20241114,181500,186518465,3800,3800,3800,3800,0
20241114,181400,186518465,3800,3800,3800,3800,0
20241114,181300,186518465,3800,3800,3800,3800,0
20241114,181200,186518465,3800,3800,3800,3800,0
20241114,181100,186518465,3800,3800,3800,3800,0
20241114,181000,186518465,3800,3800,3800,3800,0
20241114,180900,186518465,3800,3800,3800,3800,0
20241114,180800,186518465,3800,3800,3800,3800,0
20241114,180700,186518465,3800,3800,3800,3800,0
20241114,180600,186518465,3800,3800,3800,3800,0
20241114,180500,186518465,3800,3800,3800,3800,0
20241114,180400,186518465,3800,3800,3800,3800,0
20241114,180300,186518465,3800,3800,3800,3800,0
20241114,180200,186518465,3800,3800,3800,3800,0
20241114,180100,186518465,3800,3800,3800,3800,1688
20241114,180000,186518465,3800,3800,3800,3800,0
20241114,175900,186518465,3800,3800,3800,3800,0
20241114,175800,186518465,3800,3800,3800,3800,0
20241114,175700,186518465,3800,3800,3800,3800,0
20241114,175600,186518465,3800,3800,3800,3800,0
20241114,175500,186518465,3800,3800,3800,3800,0
20241114,175400,186518465,3800,3800,3800,3800,0
20241114,175300,186518465,3800,3800,3800,3800,0
20241114,175200,186518465,3800,3800,3800,3800,0
20241114,175100,186518465,3800,3800,3800,3800,0
20241114,175000,186518465,3800,3800,3800,3800,0
20241114,174900,186518465,3800,3800,3800,3800,0
20241114,174800,186518465,3800,3800,3800,3800,0
20241114,174700,186518465,3800,3800,3800,3800,0
20241114,174600,186518465,3800,3800,3800,3800,0
20241114,174500,186518465,3800,3800,3800,3800,0
20241114,174400,186518465,3800,3800,3800,3800,0
20241114,174300,186518465,3800,3800,3800,3800,0
20241114,174200,186518465,3800,3800,3800,3800,0
20241114,174100,186518465,3800,3800,3800,3800,0
20241114,174000,186518465,3800,3800,3800,3800,0
20241114,173900,186518465,3800,3800,3800,3800,0
20241114,173800,186518465,3800,3800,3800,3800,0
20241114,173700,186518465,3800,3800,3800,3800,0
20241114,173600,186518465,3800,3800,3800,3800,0
20241114,173500,186518465,3800,3800,3800,3800,0
20241114,173400,186518465,3800,3800,3800,3800,0
20241114,173300,186518465,3800,3800,3800,3800,0
20241114,173200,186518465,3800,3800,3800,3800,0
20241114,173100,186518465,3800,3800,3800,3800,1688
20241114,173000,186518465,3800,3800,3800,3800,0
20241114,172900,186518465,3800,3800,3800,3800,0
20241114,172800,186518465,3800,3800,3800,3800,0
20241114,172700,186518465,3800,3800,3800,3800,0
20241114,172600,186518465,3800,3800,3800,3800,0
20241114,172500,186518465,3800,3800,3800,3800,0
20241114,172400,186518465,3800,3800,3800,3800,0
20241114,172300,186518465,3800,3800,3800,3800,0
20241114,172200,186518465,3800,3800,3800,3800,0
20241114,172100,186518465,3800,3800,3800,3800,0
20241114,172000,186518465,3800,3800,3800,3800,0
20241114,171900,186518465,3800,3800,3800,3800,0
20241114,171800,186518465,3800,3800,3800,3800,0
20241114,171700,186518465,3800,3800,3800,3800,0
20241114,171600,186518465,3800,3800,3800,3800,0
20241114,171500,186518465,3800,3800,3800,3800,0
20241114,171400,186518465,3800,3800,3800,3800,0
20241114,171300,186518465,3800,3800,3800,3800,0
20241114,171200,186518465,3800,3800,3800,3800,0
20241114,171100,186518465,3800,3800,3800,3800,0
20241114,171000,186518465,3800,3800,3800,3800,0
20241114,170900,186518465,3800,3800,3800,3800,0
20241114,170800,186518465,3800,3800,3800,3800,0
20241114,170700,186518465,3800,3800,3800,3800,0
20241114,170600,186518465,3800,3800,3800,3800,0
20241114,170500,186518465,3800,3800,3800,3800,0
20241114,170400,186518465,3800,3800,3800,3800,0
20241114,170300,186518465,3800,3800,3800,3800,0
20241114,170200,186518465,3800,3800,3800,3800,0
20241114,170100,186518465,3800,3800,3800,3800,1688
20241114,170000,186518465,3800,3800,3800,3800,0
20241114,165900,186518465,3800,3800,3800,3800,0
20241114,165800,186518465,3800,3800,3800,3800,0
20241114,165700,186518465,3800,3800,3800,3800,0
20241114,165600,186518465,3800,3800,3800,3800,0
20241114,165500,186518465,3800,3800,3800,3800,0
20241114,165400,186518465,3800,3800,3800,3800,0
20241114,165300,186518465,3800,3800,3800,3800,0
20241114,165200,186518465,3800,3800,3800,3800,0
20241114,165100,186518465,3800,3800,3800,3800,0
20241114,165000,186518465,3800,3800,3800,3800,0
20241114,164900,186518465,3800,3800,3800,3800,0
20241114,164800,186518465,3800,3800,3800,3800,0
20241114,164700,186518465,3800,3800,3800,3800,0
20241114,164600,186518465,3800,3800,3800,3800,0
20241114,164500,186518465,3800,3800,3800,3800,0
20241114,164400,186518465,3800,3800,3800,3800,0
20241114,164300,186518465,3800,3800,3800,3800,0
20241114,164200,186518465,3800,3800,3800,3800,0
20241114,164100,186518465,3800,3800,3800,3800,0
20241114,164000,186518465,3800,3800,3800,3800,0
20241114,163900,186518465,3800,3800,3800,3800,0
20241114,163800,186518465,3800,3800,3800,3800,0
20241114,163700,186518465,3800,3800,3800,3800,0
20241114,163600,186518465,3800,3800,3800,3800,0
20241114,163500,186518465,3800,3800,3800,3800,0
20241114,163400,186518465,3800,3800,3800,3800,0
20241114,163300,186518465,3800,3800,3800,3800,0
20241114,163200,186518465,3800,3800,3800,3800,0
20241114,163100,186518465,3800,3800,3800,3800,1688
20241114,163000,186518465,3800,3800,3800,3800,1688
20241114,162900,180104065,3790,3790,3790,3790,0
20241114,162800,180104065,3790,3790,3790,3790,0
20241114,162700,180104065,3790,3790,3790,3790,0
20241114,162600,180104065,3790,3790,3790,3790,0
20241114,162500,180104065,3790,3790,3790,3790,0
20241114,162400,180104065,3790,3790,3790,3790,0
20241114,162300,180104065,3790,3790,3790,3790,0
20241114,162200,180104065,3790,3790,3790,3790,0
20241114,162100,180104065,3790,3790,3790,3790,0
20241114,162000,180104065,3790,3790,3790,3790,0
20241114,161900,180104065,3790,3800,3800,3790,300
20241114,161800,178966065,3800,3800,3800,3800,0
20241114,161700,178966065,3800,3800,3800,3800,0
20241114,161600,178966065,3800,3800,3800,3800,0
20241114,161500,178966065,3800,3800,3800,3800,0
20241114,161400,178966065,3800,3800,3800,3800,0
20241114,161300,178966065,3800,3800,3800,3800,1
20241114,161200,178962265,3795,3795,3795,3795,10
20241114,161100,178924315,3790,3790,3790,3790,200
20241114,161000,178166315,3800,3800,3800,3800,0
20241114,160900,178166315,3800,3800,3800,3800,0
20241114,160800,178166315,3800,3800,3800,3800,10
20241114,160700,178128315,3790,3790,3790,3790,0
20241114,160600,178128315,3790,3790,3790,3790,509
20241114,160500,176199205,3800,3800,3800,3800,0
20241114,160400,176199205,3800,3800,3800,3800,0
20241114,160300,176199205,3800,3800,3800,3800,0
20241114,160200,176199205,3800,3800,3800,3800,0
20241114,160100,176199205,3800,3800,3800,3800,0
20241114,160000,176199205,3800,3800,3800,3800,0
20241114,155900,176199205,3800,3800,3800,3800,2
20241114,155800,176191605,3800,3800,3800,3800,4
20241114,155700,176176405,3800,3800,3800,3800,2
20241114,155600,176168805,3800,3800,3800,3800,4
20241114,155500,176153605,3800,3800,3800,3800,3
20241114,155400,176142205,3800,3800,3800,3800,2
20241114,155300,176134605,3800,3800,3800,3800,3
20241114,155200,176123205,3795,3800,3800,3795,105
20241114,155100,175724220,3800,3800,3800,3800,0
20241114,155000,175724220,3800,3800,3800,3800,101
20241114,154900,175340420,3800,3795,3800,3795,105
20241114,154800,174941920,3795,3795,3795,3795,0
20241114,154700,174941920,3795,3795,3795,3795,1
20241114,154600,174938125,3795,3795,3795,3795,5
20241114,154500,174919150,3795,3795,3795,3795,2
20241114,154400,174911560,3795,3795,3795,3795,3
20241114,154300,174900175,3795,3795,3795,3795,1
20241114,154200,174896380,3790,3795,3795,3790,602
20241114,154100,172614790,3795,3795,3795,3795,4
20241114,154000,172599610,3795,3795,3795,3795,0
20241114,153900,172599610,3795,3795,3795,3795,2
20241114,153800,172592020,3795,3795,3795,3795,4
20241114,153700,172576840,3795,3795,3795,3795,0
20241114,153600,172576840,3795,3795,3795,3795,3
20241114,153500,172565455,3790,3795,3795,3790,5
20241114,153400,172546485,3795,3795,3795,3795,2
20241114,153300,172538895,3795,3795,3795,3795,0
20241114,153200,172538895,3795,3795,3795,3795,4
20241114,153100,172523715,3795,3795,3795,3795,3
20241114,153000,172512330,3795,3795,3795,3795,43
20241114,152900,172349145,3795,3795,3795,3795,1
20241114,152800,172345350,3795,3795,3795,3795,3
20241114,152700,172333965,3795,3795,3795,3795,103
20241114,152600,171943080,3795,3795,3795,3795,895
20241114,152500,168546555,3800,3800,3800,3800,2
20241114,152400,168538955,3800,3800,3800,3800,4
20241114,152300,168523755,3800,3800,3800,3800,2
20241114,152200,168516155,3800,3800,3800,3800,500
20241114,152100,166616155,3800,3800,3800,3800,4
20241114,152000,166600955,3800,3800,3800,3800,2
20241114,151900,166593355,3795,3805,3805,3795,11
20241114,151800,166551555,3805,3805,3805,3805,2
20241114,151700,166543945,3795,3795,3795,3795,500
20241114,151600,164646445,3800,3800,3800,3800,1408
20241114,151500,159296045,3795,3795,3795,3795,50
20241114,151400,159106295,3795,3795,3800,3795,518
20241114,151300,157140480,3800,3800,3800,3800,12
20241114,151200,157094880,3800,3800,3800,3795,228
20241114,151100,156228615,3790,3795,3795,3790,52
20241114,151000,156031460,3800,3800,3800,3800,6
20241114,150900,156008660,3800,3800,3800,3800,41
20241114,150800,155852860,3800,3800,3800,3800,3
20241114,150700,155841460,3800,3800,3800,3800,6
20241114,150600,155818660,3800,3800,3800,3800,0
20241114,150500,155818660,3800,3800,3800,3800,6
20241114,150400,155795860,3800,3800,3800,3800,0
20241114,150300,155795860,3800,3800,3800,3800,16
20241114,150200,155735060,3805,3805,3805,3805,3
20241114,150100,155723645,3805,3805,3805,3805,0
20241114,150000,155723645,3805,3805,3805,3805,3
20241114,145900,155712230,3785,3785,3800,3785,2529
20241114,145800,146139530,3800,3795,3800,3785,1544
20241114,145700,140290290,3800,3805,3805,3800,458
20241114,145600,138549885,3805,3805,3805,3805,5
20241114,145500,138530860,3805,3805,3805,3805,2
20241114,145400,138523250,3805,3805,3805,3805,4
20241114,145300,138508030,3805,3805,3805,3805,2
20241114,145200,138500420,3810,3810,3810,3810,2
20241114,145100,138492800,3810,3810,3810,3810,6
20241114,145000,138469940,3810,3810,3810,3810,0
20241114,144900,138469940,3810,3810,3810,3810,0
20241114,144800,138469940,3810,3810,3810,3810,5
20241114,144700,138450890,3805,3805,3805,3805,0
20241114,144600,138450890,3805,3800,3805,3800,53
20241114,144500,138249275,3800,3805,3805,3800,297
20241114,144400,137120640,3810,3810,3810,3810,2
20241114,144300,137113020,3810,3810,3810,3810,0
20241114,144200,137113020,3810,3810,3810,3810,4
20241114,144100,137097780,3810,3810,3810,3810,0
20241114,144000,137097780,3810,3810,3810,3810,4
20241114,143900,137082540,3805,3805,3805,3805,15
20241114,143800,137025465,3805,3805,3805,3805,0
20241114,143700,137025465,3805,3810,3810,3805,4
20241114,143600,137010240,3805,3810,3810,3805,52
20241114,143500,136812370,3810,3810,3810,3810,0
20241114,143400,136812370,3810,3810,3810,3810,4
20241114,143300,136797130,3815,3815,3815,3815,0
20241114,143200,136797130,3815,3815,3815,3815,719
20241114,143100,134054145,3815,3815,3815,3815,5
20241114,143000,134035070,3815,3815,3820,3815,8
20241114,142900,134004540,3820,3820,3820,3820,0
20241114,142800,134004540,3820,3820,3820,3820,3
20241114,142700,133993080,3820,3820,3820,3820,0
20241114,142600,133993080,3820,3820,3820,3820,3
20241114,142500,133981620,3820,3820,3820,3820,3
20241114,142400,133970160,3820,3820,3820,3820,0
20241114,142300,133970160,3820,3820,3820,3820,6
20241114,142200,133947240,3820,3820,3820,3820,3
20241114,142100,133935780,3820,3820,3820,3820,3800
20241114,142000,119419780,3820,3820,3820,3820,3
20241114,141900,119408320,3820,3815,3820,3815,1700
20241114,141800,112917595,3815,3815,3815,3815,3
20241114,141700,112906150,3800,3805,3805,3800,12
20241114,141600,112860545,3810,3810,3810,3810,1
20241114,141500,112856735,3810,3815,3815,3810,6
20241114,141400,112833860,3815,3815,3815,3815,0
20241114,141300,112833860,3815,3815,3815,3815,0
20241114,141200,112833860,3815,3815,3815,3815,5
20241114,141100,112814785,3810,3810,3810,3810,1
20241114,141000,112810975,3815,3815,3815,3815,0
20241114,140900,112810975,3815,3815,3815,3815,7
20241114,140800,112784270,3815,3815,3815,3815,0
20241114,140700,112784270,3815,3815,3815,3815,3
20241114,140600,112772825,3810,3810,3810,3810,2
20241114,140500,112765205,3810,3810,3810,3810,0
20241114,140400,112765205,3810,3815,3815,3810,7
20241114,140300,112738515,3810,3810,3810,3810,0
20241114,140200,112738515,3810,3810,3810,3810,2
20241114,140100,112730895,3815,3815,3815,3815,5
20241114,140000,112711820,3815,3815,3815,3815,0
20241114,135900,112711820,3815,3815,3815,3815,0
20241114,135800,112711820,3815,3815,3815,3815,3
20241114,135700,112700375,3815,3820,3820,3815,4
20241114,135600,112685105,3815,3820,3820,3815,2
20241114,135500,112677470,3815,3820,3820,3815,4
20241114,135400,112662195,3820,3820,3820,3820,0
20241114,135300,112662195,3820,3820,3820,3820,3
20241114,135200,112650735,3805,3805,3805,3805,1
20241114,135100,112646930,3815,3815,3815,3815,1
20241114,135000,112643115,3820,3820,3820,3820,3
20241114,134900,112631655,3810,3815,3815,3810,1026
20241114,134800,108717540,3810,3810,3810,3810,579
20241114,134700,106511550,3815,3805,3815,3800,507
20241114,134600,104580285,3805,3810,3810,3805,3
20241114,134500,104568860,3805,3805,3805,3805,1
20241114,134400,104565055,3810,3810,3810,3810,4
20241114,134300,104549815,3800,3805,3805,3800,100
20241114,134200,104169800,3805,3805,3805,3805,2
20241114,134100,104162190,3805,3805,3805,3805,4
20241114,134000,104146970,3810,3810,3810,3810,3
20241114,133900,104135540,3810,3810,3810,3810,3
20241114,133800,104124110,3810,3810,3810,3810,5
20241114,133700,104105060,3810,3810,3810,3810,0
20241114,133600,104105060,3810,3810,3810,3810,3
20241114,133500,104093630,3810,3810,3810,3810,0
20241114,133400,104093630,3810,3810,3810,3810,0
20241114,133300,104093630,3810,3810,3810,3810,3
20241114,133200,104082200,3810,3810,3810,3810,2
20241114,133100,104074580,3810,3810,3810,3810,2
20241114,133000,104066960,3810,3810,3810,3810,3
20241114,132900,104055530,3810,3805,3810,3805,2
20241114,132800,104047915,3810,3810,3810,3810,4
20241114,132700,104032675,3805,3805,3805,3805,5
20241114,132600,104013650,3810,3810,3810,3810,3
20241114,132500,104002220,3810,3810,3810,3810,6
20241114,132400,103979360,3800,3800,3800,3800,0
20241114,132300,103979360,3800,3800,3800,3800,0
20241114,132200,103979360,3800,3800,3800,3800,3
20241114,132100,103967960,3800,3800,3800,3800,0
20241114,132000,103967960,3800,3800,3800,3800,5
20241114,131900,103948960,3800,3800,3800,3800,4
20241114,131800,103933760,3800,3800,3800,3800,12
20241114,131700,103888160,3800,3800,3800,3800,4
20241114,131600,103872960,3800,3800,3800,3800,3
20241114,131500,103861560,3800,3800,3800,3800,4
20241114,131400,103846360,3800,3800,3800,3800,0
20241114,131300,103846360,3800,3800,3800,3800,3
20241114,131200,103834960,3800,3800,3800,3800,0
20241114,131100,103834960,3800,3800,3800,3800,3
20241114,131000,103823560,3775,3810,3810,3775,202
20241114,130900,103060015,3810,3810,3810,3805,3
20241114,130800,103048590,3810,3810,3810,3810,3
20241114,130700,103037160,3810,3810,3810,3810,2
20241114,130600,103029540,3810,3810,3810,3810,1
20241114,130500,103025730,3810,3805,3810,3805,5
20241114,130400,103006690,3810,3810,3810,3810,2
20241114,130300,102999070,3810,3810,3810,3810,1
20241114,130200,102995260,3810,3810,3810,3805,11
20241114,130100,102953375,3810,3810,3810,3810,0
20241114,130000,102953375,3810,3810,3810,3810,8
20241114,125900,102922895,3810,3810,3810,3810,4
20241114,125800,102907655,3810,3810,3810,3810,0
20241114,125700,102907655,3810,3810,3810,3810,5
20241114,125600,102888605,3810,3810,3810,3810,0
20241114,125500,102888605,3810,3810,3810,3810,0
20241114,125400,102888605,3810,3810,3810,3810,3
20241114,125300,102877175,3790,3790,3790,3790,0
20241114,125200,102877175,3790,3810,3810,3790,4
20241114,125100,102861955,3810,3810,3810,3810,4
20241114,125000,102846715,3805,3805,3805,3805,1
20241114,124900,102842910,3810,3810,3810,3810,5
20241114,124800,102823860,3810,3810,3810,3810,5
20241114,124700,102804810,3805,3805,3805,3805,0
20241114,124600,102804810,3805,3805,3805,3805,348
20241114,124500,101480670,3805,3805,3805,3805,5
20241114,124400,101461645,3800,3800,3800,3800,0
20241114,124300,101461645,3800,3800,3800,3800,3
20241114,124200,101450245,3795,3795,3795,3795,1
20241114,124100,101446450,3800,3800,3800,3800,2
20241114,124000,101438850,3805,3805,3805,3805,3
20241114,123900,101427435,3805,3805,3805,3805,1
20241114,123800,101423630,3790,3790,3790,3790,27
20241114,123700,101321300,3790,3790,3790,3790,6
20241114,123600,101298560,3790,3790,3790,3790,0
20241114,123500,101298560,3790,3790,3790,3790,5
20241114,123400,101279610,3790,3790,3790,3790,5
20241114,123300,101260660,3790,3790,3790,3790,0
20241114,123200,101260660,3790,3790,3790,3790,3
20241114,123100,101249290,3770,3770,3770,3770,0
20241114,123000,101249290,3770,3775,3775,3770,352
20241114,122900,99921480,3770,3810,3810,3770,353
20241114,122800,98585710,3810,3810,3810,3810,1
20241114,122700,98581900,3810,3810,3810,3810,2
20241114,122600,98574280,3810,3805,3810,3805,4
20241114,122500,98559045,3810,3810,3810,3810,1
20241114,122400,98555235,3810,3810,3810,3810,3
20241114,122300,98543805,3810,3810,3810,3810,6
20241114,122200,98520945,3810,3810,3810,3810,3
20241114,122100,98509515,3810,3810,3810,3810,0
20241114,122000,98509515,3810,3810,3810,3810,3
20241114,121900,98498085,3810,3810,3810,3810,0
20241114,121800,98498085,3810,3810,3810,3810,3
20241114,121700,98486655,3805,3805,3805,3805,0
20241114,121600,98486655,3805,3810,3810,3805,2
20241114,121500,98479040,3810,3810,3810,3810,5
20241114,121400,98459990,3810,3810,3810,3810,0
20241114,121300,98459990,3810,3810,3810,3810,2
20241114,121200,98452370,3810,3810,3810,3810,12
20241114,121100,98406650,3810,3810,3810,3810,0
20241114,121000,98406650,3810,3810,3810,3810,3
20241114,120900,98395220,3805,3805,3805,3805,4
20241114,120800,98380000,3805,3805,3805,3805,3
20241114,120700,98368585,3805,3805,3805,3805,3
20241114,120600,98357170,3805,3805,3805,3805,2
20241114,120500,98349560,3805,3805,3805,3805,5
20241114,120400,98330535,3805,3805,3805,3805,3
20241114,120300,98319120,3795,3795,3795,3795,0
20241114,120200,98319120,3795,3800,3800,3795,25
20241114,120100,98224230,3810,3810,3810,3810,8
20241114,120000,98193750,3810,3810,3810,3810,0
20241114,115900,98193750,3810,3810,3810,3810,0
20241114,115800,98193750,3810,3810,3810,3810,4
20241114,115700,98178510,3805,3805,3805,3805,0
20241114,115600,98178510,3805,3805,3805,3805,106
20241114,115500,97775180,3800,3800,3805,3800,404
20241114,115400,96239960,3805,3810,3810,3805,208
20241114,115300,95448495,3815,3820,3820,3815,6
20241114,115200,95425600,3825,3825,3825,3825,0
20241114,115100,95425600,3825,3825,3825,3825,4
20241114,115000,95410300,3820,3815,3820,3810,916
20241114,114900,91919845,3815,3825,3825,3815,6
20241114,114800,91896935,3830,3830,3830,3830,2
20241114,114700,91889275,3830,3830,3830,3830,5
20241114,114600,91870125,3830,3830,3830,3830,0
20241114,114500,91870125,3830,3830,3830,3830,1
20241114,114400,91866295,3835,3835,3835,3835,6
20241114,114300,91843285,3835,3835,3835,3835,2
20241114,114200,91835615,3835,3835,3835,3835,0
20241114,114100,91835615,3835,3835,3835,3835,5
20241114,114000,91816440,3835,3835,3835,3835,3
20241114,113900,91804935,3835,3835,3835,3835,4
20241114,113800,91789595,3830,3830,3830,3830,0
20241114,113700,91789595,3830,3830,3830,3830,0
20241114,113600,91789595,3830,3830,3830,3810,245
20241114,113500,90856065,3835,3835,3835,3835,1
20241114,113400,90852230,3835,3835,3835,3835,100
20241114,113300,90468730,3835,3835,3835,3835,6
20241114,113200,90445720,3835,3835,3835,3835,3
20241114,113100,90434215,3835,3835,3835,3835,0
20241114,113000,90434215,3835,3835,3835,3835,5
20241114,112900,90415040,3835,3835,3835,3835,2
20241114,112800,90407370,3835,3835,3835,3835,3
20241114,112700,90395865,3820,3820,3820,3820,1001
20241114,112600,86572045,3830,3830,3830,3830,0
20241114,112500,86572045,3830,3830,3830,3830,3
20241114,112400,86560555,3810,3815,3815,3810,30
20241114,112300,86446245,3835,3835,3835,3835,0
20241114,112200,86446245,3835,3810,3835,3810,134
20241114,112100,85935605,3810,3810,3810,3810,100
20241114,112000,85554605,3810,3815,3815,3810,737
20241114,111900,82745635,3820,3820,3820,3820,0
20241114,111800,82745635,3820,3820,3820,3820,32
20241114,111700,82623395,3820,3820,3820,3820,0
20241114,111600,82623395,3820,3835,3835,3820,500
20241114,111500,80713365,3820,3820,3820,3820,0
20241114,111400,80713365,3820,3820,3820,3820,100
20241114,111300,80331365,3835,3835,3835,3835,0
20241114,111200,80331365,3835,3835,3835,3835,1
20241114,111100,80327530,3825,3825,3825,3825,0
20241114,111000,80327530,3825,3825,3825,3825,558
20241114,110900,78193180,3840,3840,3840,3840,0
20241114,110800,78193180,3840,3840,3840,3840,0
20241114,110700,78193180,3840,3840,3840,3840,0
20241114,110600,78193180,3840,3840,3840,3840,4
20241114,110500,78177820,3825,3825,3825,3825,0
20241114,110400,78177820,3825,3825,3825,3825,17
20241114,110300,78112795,3825,3825,3825,3825,8
20241114,110200,78082195,3840,3830,3840,3830,381
20241114,110100,76622955,3840,3840,3840,3840,0
20241114,110000,76622955,3840,3840,3840,3840,0
20241114,105900,76622955,3840,3840,3840,3840,0
20241114,105800,76622955,3840,3840,3840,3840,0
20241114,105700,76622955,3840,3840,3840,3840,100
20241114,105600,76238955,3840,3840,3840,3840,0
20241114,105500,76238955,3840,3840,3840,3840,0
20241114,105400,76238955,3840,3840,3840,3840,0
20241114,105300,76238955,3840,3840,3840,3840,0
20241114,105200,76238955,3840,3840,3840,3840,0
20241114,105100,76238955,3840,3840,3840,3840,0
20241114,105000,76238955,3840,3840,3840,3840,0
20241114,104900,76238955,3840,3840,3840,3840,0
20241114,104800,76238955,3840,3840,3840,3840,0
20241114,104700,76238955,3840,3840,3840,3840,0
20241114,104600,76238955,3840,3840,3840,3840,0
20241114,104500,76238955,3840,3840,3840,3840,0
20241114,104400,76238955,3840,3845,3845,3840,536
20241114,104300,74180535,3840,3840,3840,3840,0
20241114,104200,74180535,3840,3840,3840,3840,24
20241114,104100,74088375,3825,3825,3825,3825,0
20241114,104000,74088375,3825,3825,3825,3825,0
20241114,103900,74088375,3825,3825,3825,3825,500
20241114,103800,72175875,3825,3825,3825,3825,20
20241114,103700,72099375,3825,3825,3825,3825,20
20241114,103600,72022875,3825,3835,3835,3825,1358
20241114,103500,66814975,3835,3835,3835,3835,0
20241114,103400,66814975,3835,3845,3845,3835,6
20241114,103300,66791935,3845,3845,3845,3845,1
20241114,103200,66788090,3845,3845,3845,3845,91
20241114,103100,66438195,3845,3845,3845,3845,0
20241114,103000,66438195,3845,3830,3845,3830,8
20241114,102900,66407455,3815,3815,3815,3815,0
20241114,102800,66407455,3815,3815,3815,3815,18
20241114,102700,66338785,3815,3815,3815,3815,0
20241114,102600,66338785,3815,3815,3815,3815,1
20241114,102500,66334970,3795,3795,3795,3795,20
20241114,102400,66259070,3795,3795,3795,3795,0
20241114,102300,66259070,3795,3820,3820,3795,200
20241114,102200,65496740,3850,3850,3850,3850,0
20241114,102100,65496740,3850,3850,3850,3850,1
20241114,102000,65492890,3845,3845,3845,3845,120
20241114,101900,65031490,3845,3845,3845,3845,0
20241114,101800,65031490,3845,3845,3845,3845,0
20241114,101700,65031490,3845,3845,3845,3845,0
20241114,101600,65031490,3845,3845,3845,3845,1050
20241114,101500,60994240,3845,3845,3845,3845,0
20241114,101400,60994240,3845,3820,3845,3820,1125
20241114,101300,56685825,3820,3805,3820,3805,88
20241114,101200,56350835,3805,3805,3805,3805,94
20241114,101100,55993165,3805,3795,3810,3795,1001
20241114,101000,52185705,3780,3780,3780,3780,0
20241114,100900,52185705,3780,3795,3800,3780,26
20241114,100800,52087245,3775,3800,3800,3775,20
20241114,100700,52011495,3805,3805,3805,3805,3
20241114,100600,52000080,3800,3800,3800,3800,1000
20241114,100500,48200080,3800,3800,3800,3800,8
20241114,100400,48169680,3800,3780,3800,3780,1000
20241114,100300,44376160,3780,3780,3780,3780,24
20241114,100200,44285440,3800,3800,3800,3800,670
20241114,100100,41739440,3800,3780,3800,3780,2327
20241114,100000,32896980,3775,3760,3800,3760,8749