stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,192500,64233500,5390,5390,5390,5390,557
20241113,192400,64233500,5390,5390,5390,5390,0
20241113,192300,64233500,5390,5390,5390,5390,0
20241113,192200,64233500,5390,5390,5390,5390,0
20241113,192100,64233500,5390,5390,5390,5390,0
20241113,192000,64233500,5390,5390,5390,5390,0
20241113,191900,64233500,5390,5390,5390,5390,0
20241113,191800,64233500,5390,5390,5390,5390,0
20241113,191700,64233500,5390,5390,5390,5390,0
20241113,191600,64233500,5390,5390,5390,5390,0
20241113,191500,64233500,5390,5390,5390,5390,0
20241113,191400,64233500,5390,5390,5390,5390,0
20241113,191300,64233500,5390,5390,5390,5390,0
20241113,191200,64233500,5390,5390,5390,5390,0
20241113,191100,64233500,5390,5390,5390,5390,0
20241113,191000,64233500,5390,5390,5390,5390,0
20241113,190900,64233500,5390,5390,5390,5390,0
20241113,190800,64233500,5390,5390,5390,5390,0
20241113,190700,64233500,5390,5390,5390,5390,0
20241113,190600,64233500,5390,5390,5390,5390,0
20241113,190500,64233500,5390,5390,5390,5390,0
20241113,190400,64233500,5390,5390,5390,5390,0
20241113,190300,64233500,5390,5390,5390,5390,0
20241113,190200,64233500,5390,5390,5390,5390,0
20241113,190100,64233500,5390,5390,5390,5390,0
20241113,190000,64233500,5390,5390,5390,5390,0
20241113,185900,64233500,5390,5390,5390,5390,0
20241113,185800,64233500,5390,5390,5390,5390,0
20241113,185700,64233500,5390,5390,5390,5390,0
20241113,185600,64233500,5390,5390,5390,5390,0
20241113,185500,64233500,5390,5390,5390,5390,557
20241113,185400,64233500,5390,5390,5390,5390,0
20241113,185300,64233500,5390,5390,5390,5390,0
20241113,185200,64233500,5390,5390,5390,5390,0
20241113,185100,64233500,5390,5390,5390,5390,0
20241113,185000,64233500,5390,5390,5390,5390,0
20241113,184900,64233500,5390,5390,5390,5390,0
20241113,184800,64233500,5390,5390,5390,5390,0
20241113,184700,64233500,5390,5390,5390,5390,0
20241113,184600,64233500,5390,5390,5390,5390,0
20241113,184500,64233500,5390,5390,5390,5390,0
20241113,184400,64233500,5390,5390,5390,5390,0
20241113,184300,64233500,5390,5390,5390,5390,0
20241113,184200,64233500,5390,5390,5390,5390,0
20241113,184100,64233500,5390,5390,5390,5390,0
20241113,184000,64233500,5390,5390,5390,5390,0
20241113,183900,64233500,5390,5390,5390,5390,0
20241113,183800,64233500,5390,5390,5390,5390,0
20241113,183700,64233500,5390,5390,5390,5390,0
20241113,183600,64233500,5390,5390,5390,5390,0
20241113,183500,64233500,5390,5390,5390,5390,0
20241113,183400,64233500,5390,5390,5390,5390,0
20241113,183300,64233500,5390,5390,5390,5390,0
20241113,183200,64233500,5390,5390,5390,5390,0
20241113,183100,64233500,5390,5390,5390,5390,0
20241113,183000,64233500,5390,5390,5390,5390,0
20241113,182900,64233500,5390,5390,5390,5390,0
20241113,182800,64233500,5390,5390,5390,5390,0
20241113,182700,64233500,5390,5390,5390,5390,0
20241113,182600,64233500,5390,5390,5390,5390,0
20241113,182500,64233500,5390,5390,5390,5390,557
20241113,182400,64233500,5390,5390,5390,5390,0
20241113,182300,64233500,5390,5390,5390,5390,0
20241113,182200,64233500,5390,5390,5390,5390,0
20241113,182100,64233500,5390,5390,5390,5390,0
20241113,182000,64233500,5390,5390,5390,5390,0
20241113,181900,64233500,5390,5390,5390,5390,0
20241113,181800,64233500,5390,5390,5390,5390,0
20241113,181700,64233500,5390,5390,5390,5390,0
20241113,181600,64233500,5390,5390,5390,5390,0
20241113,181500,64233500,5390,5390,5390,5390,0
20241113,181400,64233500,5390,5390,5390,5390,0
20241113,181300,64233500,5390,5390,5390,5390,0
20241113,181200,64233500,5390,5390,5390,5390,0
20241113,181100,64233500,5390,5390,5390,5390,0
20241113,181000,64233500,5390,5390,5390,5390,0
20241113,180900,64233500,5390,5390,5390,5390,0
20241113,180800,64233500,5390,5390,5390,5390,0
20241113,180700,64233500,5390,5390,5390,5390,0
20241113,180600,64233500,5390,5390,5390,5390,0
20241113,180500,64233500,5390,5390,5390,5390,0
20241113,180400,64233500,5390,5390,5390,5390,0
20241113,180300,64233500,5390,5390,5390,5390,0
20241113,180200,64233500,5390,5390,5390,5390,0
20241113,180100,64233500,5390,5390,5390,5390,0
20241113,180000,64233500,5390,5390,5390,5390,0
20241113,175900,64233500,5390,5390,5390,5390,0
20241113,175800,64233500,5390,5390,5390,5390,0
20241113,175700,64233500,5390,5390,5390,5390,0
20241113,175600,64233500,5390,5390,5390,5390,0
20241113,175500,64233500,5390,5390,5390,5390,557
20241113,175400,64233500,5390,5390,5390,5390,0
20241113,175300,64233500,5390,5390,5390,5390,0
20241113,175200,64233500,5390,5390,5390,5390,0
20241113,175100,64233500,5390,5390,5390,5390,0
20241113,175000,64233500,5390,5390,5390,5390,0
20241113,174900,64233500,5390,5390,5390,5390,0
20241113,174800,64233500,5390,5390,5390,5390,0
20241113,174700,64233500,5390,5390,5390,5390,0
20241113,174600,64233500,5390,5390,5390,5390,0
20241113,174500,64233500,5390,5390,5390,5390,0
20241113,174400,64233500,5390,5390,5390,5390,0
20241113,174300,64233500,5390,5390,5390,5390,0
20241113,174200,64233500,5390,5390,5390,5390,0
20241113,174100,64233500,5390,5390,5390,5390,0
20241113,174000,64233500,5390,5390,5390,5390,0
20241113,173900,64233500,5390,5390,5390,5390,0
20241113,173800,64233500,5390,5390,5390,5390,0
20241113,173700,64233500,5390,5390,5390,5390,0
20241113,173600,64233500,5390,5390,5390,5390,0
20241113,173500,64233500,5390,5390,5390,5390,0
20241113,173400,64233500,5390,5390,5390,5390,0
20241113,173300,64233500,5390,5390,5390,5390,0
20241113,173200,64233500,5390,5390,5390,5390,0
20241113,173100,64233500,5390,5390,5390,5390,0
20241113,173000,64233500,5390,5390,5390,5390,0
20241113,172900,64233500,5390,5390,5390,5390,0
20241113,172800,64233500,5390,5390,5390,5390,0
20241113,172700,64233500,5390,5390,5390,5390,0
20241113,172600,64233500,5390,5390,5390,5390,0
20241113,172500,64233500,5390,5390,5390,5390,557
20241113,172400,64233500,5390,5390,5390,5390,0
20241113,172300,64233500,5390,5390,5390,5390,0
20241113,172200,64233500,5390,5390,5390,5390,0
20241113,172100,64233500,5390,5390,5390,5390,0
20241113,172000,64233500,5390,5390,5390,5390,0
20241113,171900,64233500,5390,5390,5390,5390,0
20241113,171800,64233500,5390,5390,5390,5390,0
20241113,171700,64233500,5390,5390,5390,5390,0
20241113,171600,64233500,5390,5390,5390,5390,0
20241113,171500,64233500,5390,5390,5390,5390,0
20241113,171400,64233500,5390,5390,5390,5390,0
20241113,171300,64233500,5390,5390,5390,5390,0
20241113,171200,64233500,5390,5390,5390,5390,0
20241113,171100,64233500,5390,5390,5390,5390,0
20241113,171000,64233500,5390,5390,5390,5390,0
20241113,170900,64233500,5390,5390,5390,5390,0
20241113,170800,64233500,5390,5390,5390,5390,0
20241113,170700,64233500,5390,5390,5390,5390,0
20241113,170600,64233500,5390,5390,5390,5390,0
20241113,170500,64233500,5390,5390,5390,5390,0
20241113,170400,64233500,5390,5390,5390,5390,0
20241113,170300,64233500,5390,5390,5390,5390,0
20241113,170200,64233500,5390,5390,5390,5390,0
20241113,170100,64233500,5390,5390,5390,5390,0
20241113,170000,64233500,5390,5390,5390,5390,0
20241113,165900,64233500,5390,5390,5390,5390,0
20241113,165800,64233500,5390,5390,5390,5390,0
20241113,165700,64233500,5390,5390,5390,5390,0
20241113,165600,64233500,5390,5390,5390,5390,0
20241113,165500,64233500,5390,5390,5390,5390,557
20241113,165400,64233500,5390,5390,5390,5390,0
20241113,165300,64233500,5390,5390,5390,5390,0
20241113,165200,64233500,5390,5390,5390,5390,0
20241113,165100,64233500,5390,5390,5390,5390,0
20241113,165000,64233500,5390,5390,5390,5390,0
20241113,164900,64233500,5390,5390,5390,5390,0
20241113,164800,64233500,5390,5390,5390,5390,0
20241113,164700,64233500,5390,5390,5390,5390,0
20241113,164600,64233500,5390,5390,5390,5390,0
20241113,164500,64233500,5390,5390,5390,5390,0
20241113,164400,64233500,5390,5390,5390,5390,0
20241113,164300,64233500,5390,5390,5390,5390,0
20241113,164200,64233500,5390,5390,5390,5390,0
20241113,164100,64233500,5390,5390,5390,5390,0
20241113,164000,64233500,5390,5390,5390,5390,0
20241113,163900,64233500,5390,5390,5390,5390,0
20241113,163800,64233500,5390,5390,5390,5390,0
20241113,163700,64233500,5390,5390,5390,5390,0
20241113,163600,64233500,5390,5390,5390,5390,0
20241113,163500,64233500,5390,5390,5390,5390,0
20241113,163400,64233500,5390,5390,5390,5390,0
20241113,163300,64233500,5390,5390,5390,5390,0
20241113,163200,64233500,5390,5390,5390,5390,0
20241113,163100,64233500,5390,5390,5390,5390,0
20241113,163000,64233500,5390,5390,5390,5390,0
20241113,162900,64233500,5390,5390,5390,5390,0
20241113,162800,64233500,5390,5390,5390,5390,0
20241113,162700,64233500,5390,5390,5390,5390,0
20241113,162600,64233500,5390,5390,5390,5390,0
20241113,162500,64233500,5390,5390,5390,5390,557
20241113,162400,64233500,5390,5390,5390,5390,0
20241113,162300,64233500,5390,5390,5390,5390,0
20241113,162200,64233500,5390,5390,5390,5390,0
20241113,162100,64233500,5390,5390,5390,5390,0
20241113,162000,64233500,5390,5390,5390,5390,0
20241113,161900,64233500,5390,5390,5390,5390,0
20241113,161800,64233500,5390,5390,5390,5390,0
20241113,161700,64233500,5390,5390,5390,5390,0
20241113,161600,64233500,5390,5390,5390,5390,0
20241113,161500,64233500,5390,5390,5390,5390,0
20241113,161400,64233500,5390,5390,5390,5390,0
20241113,161300,64233500,5390,5390,5390,5390,0
20241113,161200,64233500,5390,5390,5390,5390,0
20241113,161100,64233500,5390,5390,5390,5390,0
20241113,161000,64233500,5390,5390,5390,5390,0
20241113,160900,64233500,5390,5390,5390,5390,0
20241113,160800,64233500,5390,5390,5390,5390,0
20241113,160700,64233500,5390,5390,5390,5390,0
20241113,160600,64233500,5390,5390,5390,5390,0
20241113,160500,64233500,5390,5390,5390,5390,0
20241113,160400,64233500,5390,5390,5390,5390,0
20241113,160300,64233500,5390,5390,5390,5390,0
20241113,160200,64233500,5390,5390,5390,5390,0
20241113,160100,64233500,5390,5390,5390,5390,0
20241113,160000,64233500,5390,5390,5390,5390,0
20241113,155900,64233500,5390,5390,5390,5390,0
20241113,155800,64233500,5390,5390,5390,5390,0
20241113,155700,64233500,5390,5390,5390,5390,0
20241113,155600,64233500,5390,5390,5390,5390,0
20241113,155500,64233500,5390,5390,5390,5390,557
20241113,155400,64233500,5390,5390,5390,5390,0
20241113,155300,64233500,5390,5390,5390,5390,0
20241113,155200,64233500,5390,5390,5390,5390,0
20241113,155100,64233500,5390,5390,5390,5390,0
20241113,155000,64233500,5390,5390,5390,5390,0
20241113,154900,64233500,5390,5390,5390,5390,0
20241113,154800,64233500,5390,5390,5390,5390,0
20241113,154700,64233500,5390,5390,5390,5390,0
20241113,154600,64233500,5390,5390,5390,5390,0
20241113,154500,64233500,5390,5390,5390,5390,0
20241113,154400,64233500,5390,5390,5390,5390,0
20241113,154300,64233500,5390,5390,5390,5390,0
20241113,154200,64233500,5390,5390,5390,5390,0
20241113,154100,64233500,5390,5390,5390,5390,0
20241113,154000,64233500,5390,5390,5390,5390,0
20241113,153900,64233500,5390,5390,5390,5390,0
20241113,153800,64233500,5390,5390,5390,5390,0
20241113,153700,64233500,5390,5390,5390,5390,0
20241113,153600,64233500,5390,5390,5390,5390,0
20241113,153500,64233500,5390,5390,5390,5390,0
20241113,153400,64233500,5390,5390,5390,5390,0
20241113,153300,64233500,5390,5390,5390,5390,0
20241113,153200,64233500,5390,5390,5390,5390,0
20241113,153100,64233500,5390,5390,5390,5390,0
20241113,153000,64233500,5390,5390,5390,5390,557
20241113,152900,61231270,5360,5360,5360,5360,0
20241113,152800,61231270,5360,5360,5360,5360,0
20241113,152700,61231270,5360,5360,5360,5360,0
20241113,152600,61231270,5360,5360,5360,5360,0
20241113,152500,61231270,5360,5360,5360,5360,0
20241113,152400,61231270,5360,5360,5360,5360,0
20241113,152300,61231270,5360,5360,5360,5360,0
20241113,152200,61231270,5360,5360,5360,5360,0
20241113,152100,61231270,5360,5360,5360,5360,0
20241113,152000,61231270,5360,5360,5360,5360,0
20241113,151900,61231270,5360,5360,5360,5360,1
20241113,151800,61225910,5350,5350,5350,5350,55
20241113,151700,60931660,5350,5350,5350,5350,21
20241113,151600,60819310,5360,5360,5360,5360,1
20241113,151500,60813950,5360,5360,5360,5360,0
20241113,151400,60813950,5360,5360,5360,5360,20
20241113,151300,60706750,5360,5360,5360,5360,0
20241113,151200,60706750,5360,5360,5360,5360,1
20241113,151100,60701390,5350,5350,5350,5350,0
20241113,151000,60701390,5350,5350,5350,5350,29
20241113,150900,60546240,5360,5360,5360,5360,1
20241113,150800,60540880,5350,5350,5350,5350,1
20241113,150700,60535530,5360,5360,5360,5360,1
20241113,150600,60530170,5340,5340,5340,5340,70
20241113,150500,60156370,5350,5350,5350,5350,1
20241113,150400,60151020,5360,5360,5360,5360,1
20241113,150300,60145660,5340,5340,5340,5340,0
20241113,150200,60145660,5340,5340,5340,5340,0
20241113,150100,60145660,5340,5340,5340,5340,66
20241113,150000,59793220,5360,5360,5360,5360,1
20241113,145900,59787860,5350,5350,5350,5350,133
20241113,145800,59076310,5360,5360,5360,5360,0
20241113,145700,59076310,5360,5360,5360,5360,0
20241113,145600,59076310,5360,5360,5360,5360,0
20241113,145500,59076310,5360,5360,5360,5360,0
20241113,145400,59076310,5360,5360,5360,5360,0
20241113,145300,59076310,5360,5360,5360,5360,0
20241113,145200,59076310,5360,5360,5360,5360,0
20241113,145100,59076310,5360,5360,5360,5360,0
20241113,145000,59076310,5360,5360,5360,5360,0
20241113,144900,59076310,5360,5360,5360,5360,0
20241113,144800,59076310,5360,5360,5360,5360,0
20241113,144700,59076310,5360,5360,5360,5360,0
20241113,144600,59076310,5360,5360,5360,5360,0
20241113,144500,59076310,5360,5350,5360,5350,19
20241113,144400,58974650,5350,5350,5350,5350,10
20241113,144300,58921150,5350,5350,5350,5350,2
20241113,144200,58910450,5350,5350,5350,5350,0
20241113,144100,58910450,5350,5350,5350,5350,127
20241113,144000,58231000,5350,5350,5350,5350,766
20241113,143900,54132900,5360,5360,5360,5360,2
20241113,143800,54122180,5360,5360,5360,5360,155
20241113,143700,53291380,5360,5370,5370,5360,437
20241113,143600,50948800,5380,5380,5380,5380,1
20241113,143500,50943420,5370,5370,5370,5370,1
20241113,143400,50938050,5380,5380,5380,5380,6
20241113,143300,50905770,5380,5380,5380,5380,0
20241113,143200,50905770,5380,5380,5380,5380,1
20241113,143100,50900390,5380,5380,5380,5380,0
20241113,143000,50900390,5380,5370,5380,5370,131
20241113,142900,50196910,5370,5370,5370,5370,46
20241113,142800,49949890,5380,5380,5380,5380,1
20241113,142700,49944510,5370,5370,5370,5370,0
20241113,142600,49944510,5370,5370,5370,5370,2
20241113,142500,49933770,5380,5380,5380,5380,0
20241113,142400,49933770,5380,5380,5380,5380,19
20241113,142300,49831550,5390,5390,5390,5390,0
20241113,142200,49831550,5390,5390,5390,5390,1
20241113,142100,49826160,5390,5390,5390,5390,0
20241113,142000,49826160,5390,5390,5390,5390,0
20241113,141900,49826160,5390,5390,5390,5390,0
20241113,141800,49826160,5390,5370,5390,5370,81
20241113,141700,49391170,5370,5390,5390,5370,38
20241113,141600,49187090,5390,5390,5390,5390,0
20241113,141500,49187090,5390,5390,5390,5390,0
20241113,141400,49187090,5390,5390,5390,5390,0
20241113,141300,49187090,5390,5390,5390,5390,31
20241113,141200,49020000,5390,5390,5390,5390,0
20241113,141100,49020000,5390,5390,5390,5390,0
20241113,141000,49020000,5390,5390,5390,5390,0
20241113,140900,49020000,5390,5390,5390,5390,0
20241113,140800,49020000,5390,5390,5390,5390,0
20241113,140700,49020000,5390,5390,5390,5390,0
20241113,140600,49020000,5390,5390,5390,5390,0
20241113,140500,49020000,5390,5390,5390,5390,0
20241113,140400,49020000,5390,5390,5390,5390,1
20241113,140300,49014610,5380,5380,5380,5380,1
20241113,140200,49009230,5390,5390,5390,5390,0
20241113,140100,49009230,5390,5390,5390,5390,0
20241113,140000,49009230,5390,5390,5390,5390,0
20241113,135900,49009230,5390,5390,5390,5390,0
20241113,135800,49009230,5390,5390,5390,5390,0
20241113,135700,49009230,5390,5390,5390,5390,0
20241113,135600,49009230,5390,5390,5390,5390,0
20241113,135500,49009230,5390,5390,5390,5390,0
20241113,135400,49009230,5390,5390,5390,5390,1
20241113,135300,49003840,5370,5380,5390,5370,4
20241113,135200,48982320,5370,5370,5370,5370,3
20241113,135100,48966210,5390,5390,5390,5390,0
20241113,135000,48966210,5390,5390,5390,5390,1
20241113,134900,48960820,5390,5390,5390,5390,0
20241113,134800,48960820,5390,5390,5390,5390,0
20241113,134700,48960820,5390,5390,5390,5390,0
20241113,134600,48960820,5390,5390,5390,5390,1
20241113,134500,48955430,5370,5370,5370,5370,0
20241113,134400,48955430,5370,5370,5370,5370,47
20241113,134300,48703040,5370,5370,5370,5370,0
20241113,134200,48703040,5370,5370,5370,5370,0
20241113,134100,48703040,5370,5370,5370,5370,0
20241113,134000,48703040,5370,5370,5370,5370,131
20241113,133900,47999570,5390,5390,5390,5390,0
20241113,133800,47999570,5390,5390,5390,5390,0
20241113,133700,47999570,5390,5390,5390,5390,0
20241113,133600,47999570,5390,5390,5390,5390,0
20241113,133500,47999570,5390,5390,5390,5390,0
20241113,133400,47999570,5390,5390,5390,5390,1
20241113,133300,47994180,5370,5380,5380,5370,9
20241113,133200,47945790,5390,5380,5390,5380,103
20241113,133100,47391630,5380,5380,5380,5380,0
20241113,133000,47391630,5380,5380,5380,5380,0
20241113,132900,47391630,5380,5380,5380,5380,100
20241113,132800,46853630,5380,5380,5380,5380,0
20241113,132700,46853630,5380,5380,5380,5380,0
20241113,132600,46853630,5380,5380,5380,5380,0
20241113,132500,46853630,5380,5380,5380,5380,0
20241113,132400,46853630,5380,5380,5380,5380,262
20241113,132300,45444070,5380,5380,5380,5380,0
20241113,132200,45444070,5380,5380,5380,5380,0
20241113,132100,45444070,5380,5380,5380,5380,0
20241113,132000,45444070,5380,5380,5380,5380,1
20241113,131900,45438690,5370,5370,5370,5370,0
20241113,131800,45438690,5370,5370,5370,5370,0
20241113,131700,45438690,5370,5370,5370,5370,0
20241113,131600,45438690,5370,5370,5370,5370,0
20241113,131500,45438690,5370,5370,5370,5370,218
20241113,131400,44268030,5370,5370,5370,5370,0
20241113,131300,44268030,5370,5370,5370,5370,0
20241113,131200,44268030,5370,5370,5370,5370,4
20241113,131100,44246550,5380,5380,5380,5380,0
20241113,131000,44246550,5380,5380,5380,5380,0
20241113,130900,44246550,5380,5380,5380,5380,0
20241113,130800,44246550,5380,5380,5380,5380,0
20241113,130700,44246550,5380,5380,5380,5380,1
20241113,130600,44241170,5380,5380,5380,5380,0
20241113,130500,44241170,5380,5380,5380,5380,0
20241113,130400,44241170,5380,5380,5380,5380,0
20241113,130300,44241170,5380,5380,5380,5380,4
20241113,130200,44219650,5380,5380,5380,5380,0
20241113,130100,44219650,5380,5380,5380,5380,1
20241113,130000,44214270,5370,5370,5370,5370,2
20241113,125900,44203530,5390,5390,5390,5390,0
20241113,125800,44203530,5390,5390,5390,5390,0
20241113,125700,44203530,5390,5380,5390,5380,4
20241113,125600,44181990,5380,5380,5380,5380,0
20241113,125500,44181990,5380,5380,5380,5380,1
20241113,125400,44176610,5360,5390,5390,5360,201
20241113,125300,43098540,5380,5380,5380,5380,0
20241113,125200,43098540,5380,5380,5380,5380,22
20241113,125100,42980180,5370,5370,5370,5370,0
20241113,125000,42980180,5370,5370,5370,5370,50
20241113,124900,42711680,5360,5370,5370,5360,75
20241113,124800,42309670,5360,5360,5360,5360,0
20241113,124700,42309670,5360,5360,5360,5360,139
20241113,124600,41564630,5400,5400,5400,5400,0
20241113,124500,41564630,5400,5400,5400,5400,0
20241113,124400,41564630,5400,5400,5400,5400,0
20241113,124300,41564630,5400,5380,5400,5370,512
20241113,124200,38813830,5400,5400,5400,5400,1
20241113,124100,38808430,5380,5380,5380,5380,13
20241113,124000,38738490,5400,5400,5400,5400,0
20241113,123900,38738490,5400,5400,5400,5400,0
20241113,123800,38738490,5400,5400,5400,5400,2
20241113,123700,38727690,5410,5410,5410,5410,0
20241113,123600,38727690,5410,5400,5410,5400,3
20241113,123500,38711480,5400,5400,5400,5400,4
20241113,123400,38689880,5400,5400,5400,5400,1
20241113,123300,38684480,5380,5400,5400,5380,50
20241113,123200,38415300,5410,5410,5410,5410,0
20241113,123100,38415300,5410,5410,5410,5410,0
20241113,123000,38415300,5410,5400,5410,5400,4
20241113,122900,38393670,5400,5400,5400,5400,3
20241113,122800,38377470,5380,5380,5380,5380,1
20241113,122700,38372090,5420,5420,5420,5420,0
20241113,122600,38372090,5420,5420,5420,5420,0
20241113,122500,38372090,5420,5400,5420,5400,3
20241113,122400,38355850,5380,5380,5380,5380,97
20241113,122300,37833990,5380,5410,5410,5380,10
20241113,122200,37780090,5420,5420,5420,5420,0
20241113,122100,37780090,5420,5420,5420,5420,1
20241113,122000,37774670,5440,5440,5440,5440,1
20241113,121900,37769230,5430,5430,5430,5430,1
20241113,121800,37763800,5440,5440,5440,5440,0
20241113,121700,37763800,5440,5440,5440,5440,0
20241113,121600,37763800,5440,5440,5440,5440,10
20241113,121500,37709400,5440,5440,5440,5440,0
20241113,121400,37709400,5440,5440,5440,5440,0
20241113,121300,37709400,5440,5440,5440,5440,0
20241113,121200,37709400,5440,5440,5440,5440,0
20241113,121100,37709400,5440,5440,5440,5440,3
20241113,121000,37693080,5440,5420,5440,5400,30
20241113,120900,37530610,5400,5400,5440,5400,59
20241113,120800,37211230,5380,5400,5400,5380,129
20241113,120700,36516350,5410,5410,5410,5410,2
20241113,120600,36505530,5400,5400,5400,5400,40
20241113,120500,36289530,5440,5440,5440,5440,0
20241113,120400,36289530,5440,5440,5440,5440,0
20241113,120300,36289530,5440,5410,5440,5410,55
20241113,120200,35991230,5430,5410,5440,5410,968
20241113,120100,30735390,5430,5430,5430,5430,0
20241113,120000,30735390,5430,5430,5430,5430,0
20241113,115900,30735390,5430,5430,5430,5430,0
20241113,115800,30735390,5430,5430,5430,5430,0
20241113,115700,30735390,5430,5430,5430,5430,0
20241113,115600,30735390,5430,5410,5430,5410,6
20241113,115500,30702870,5430,5410,5440,5410,42
20241113,115400,30475100,5440,5410,5440,5410,3
20241113,115300,30458840,5400,5420,5430,5400,386
20241113,115200,28374360,5440,5440,5440,5440,0
20241113,115100,28374360,5440,5430,5440,5430,13
20241113,115000,28303740,5430,5430,5430,5430,1
20241113,114900,28298310,5440,5410,5440,5410,385
20241113,114800,26211590,5420,5420,5420,5420,0
20241113,114700,26211590,5420,5420,5420,5420,0
20241113,114600,26211590,5420,5420,5420,5420,0
20241113,114500,26211590,5420,5420,5420,5420,0
20241113,114400,26211590,5420,5420,5420,5420,0
20241113,114300,26211590,5420,5420,5420,5420,0
20241113,114200,26211590,5420,5420,5420,5420,0
20241113,114100,26211590,5420,5420,5420,5420,0
20241113,114000,26211590,5420,5420,5420,5420,0
20241113,113900,26211590,5420,5420,5420,5420,0
20241113,113800,26211590,5420,5420,5420,5420,1
20241113,113700,26206170,5400,5400,5400,5400,0
20241113,113600,26206170,5400,5420,5420,5400,22
20241113,113500,26086970,5420,5420,5420,5420,0
20241113,113400,26086970,5420,5420,5420,5420,0
20241113,113300,26086970,5420,5420,5420,5420,0
20241113,113200,26086970,5420,5420,5420,5420,0
20241113,113100,26086970,5420,5420,5420,5420,0
20241113,113000,26086970,5420,5420,5420,5420,0
20241113,112900,26086970,5420,5420,5420,5420,0
20241113,112800,26086970,5420,5420,5420,5420,0
20241113,112700,26086970,5420,5420,5420,5420,1
20241113,112600,26081550,5410,5410,5410,5410,3
20241113,112500,26065320,5420,5420,5420,5420,0
20241113,112400,26065320,5420,5420,5420,5420,0
20241113,112300,26065320,5420,5420,5420,5420,0
20241113,112200,26065320,5420,5420,5420,5420,0
20241113,112100,26065320,5420,5420,5420,5420,0
20241113,112000,26065320,5420,5420,5420,5420,0
20241113,111900,26065320,5420,5420,5420,5420,0
20241113,111800,26065320,5420,5420,5420,5420,0
20241113,111700,26065320,5420,5420,5420,5420,0
20241113,111600,26065320,5420,5420,5420,5420,1
20241113,111500,26059900,5420,5420,5420,5420,0
20241113,111400,26059900,5420,5420,5420,5420,0
20241113,111300,26059900,5420,5420,5420,5420,10
20241113,111200,26005700,5420,5420,5420,5420,0
20241113,111100,26005700,5420,5420,5420,5420,2
20241113,111000,25994860,5420,5420,5420,5420,1
20241113,110900,25989440,5420,5420,5420,5420,1
20241113,110800,25984020,5420,5420,5420,5420,145
20241113,110700,25198120,5410,5410,5410,5410,3
20241113,110600,25181890,5410,5410,5410,5410,29
20241113,110500,25025000,5400,5400,5400,5400,1
20241113,110400,25019600,5410,5410,5410,5410,0
20241113,110300,25019600,5410,5410,5410,5410,0
20241113,110200,25019600,5410,5390,5410,5390,2
20241113,110100,25008800,5410,5390,5410,5390,2
20241113,110000,24998000,5410,5410,5410,5410,0
20241113,105900,24998000,5410,5410,5410,5410,0
20241113,105800,24998000,5410,5410,5410,5410,0
20241113,105700,24998000,5410,5410,5410,5410,0
20241113,105600,24998000,5410,5400,5410,5400,3
20241113,105500,24981790,5410,5400,5410,5400,6
20241113,105400,24949370,5400,5400,5400,5400,1
20241113,105300,24943970,5370,5400,5400,5370,392
20241113,105200,22831860,5410,5410,5410,5410,273
20241113,105100,21354930,5420,5420,5420,5420,0
20241113,105000,21354930,5420,5420,5420,5420,0
20241113,104900,21354930,5420,5420,5420,5420,0
20241113,104800,21354930,5420,5420,5420,5420,7
20241113,104700,21316990,5420,5420,5420,5420,0
20241113,104600,21316990,5420,5420,5420,5420,0
20241113,104500,21316990,5420,5420,5420,5420,0
20241113,104400,21316990,5420,5420,5420,5420,153
20241113,104300,20487730,5420,5420,5420,5420,0
20241113,104200,20487730,5420,5420,5420,5420,5
20241113,104100,20460630,5420,5420,5420,5420,0
20241113,104000,20460630,5420,5420,5420,5420,10
20241113,103900,20406430,5420,5420,5420,5420,2
20241113,103800,20395590,5420,5420,5420,5420,10
20241113,103700,20341390,5420,5420,5420,5420,650
20241113,103600,16818390,5420,5420,5420,5420,0
20241113,103500,16818390,5420,5420,5420,5420,0
20241113,103400,16818390,5420,5420,5420,5420,0
20241113,103300,16818390,5420,5420,5420,5420,0
20241113,103200,16818390,5420,5420,5420,5420,0
20241113,103100,16818390,5420,5420,5420,5420,1
20241113,103000,16812970,5420,5420,5420,5420,2
20241113,102900,16802130,5410,5410,5410,5410,88
20241113,102800,16326050,5420,5420,5420,5420,0
20241113,102700,16326050,5420,5420,5420,5420,0
20241113,102600,16326050,5420,5420,5420,5420,39
20241113,102500,16114670,5420,5420,5420,5420,0
20241113,102400,16114670,5420,5420,5420,5420,13
20241113,102300,16044210,5420,5420,5420,5420,200
20241113,102200,14960210,5420,5420,5420,5420,0
20241113,102100,14960210,5420,5420,5420,5420,0
20241113,102000,14960210,5420,5420,5420,5420,0
20241113,101900,14960210,5420,5420,5420,5420,0
20241113,101800,14960210,5420,5420,5420,5420,76
20241113,101700,14548290,5420,5450,5450,5410,984
20241113,101600,9217150,5460,5460,5460,5460,1
20241113,101500,9211690,5460,5460,5460,5460,1
20241113,101400,9206230,5450,5450,5450,5450,0
20241113,101300,9206230,5450,5450,5450,5450,0
20241113,101200,9206230,5450,5460,5460,5450,12
20241113,101100,9140810,5460,5460,5460,5460,13
20241113,101000,9069830,5460,5460,5460,5450,48
20241113,100900,8808150,5460,5450,5460,5450,268
20241113,100800,7347370,5460,5450,5460,5450,343
20241113,100700,5477700,5460,5470,5470,5460,191
20241113,100600,4434770,5480,5480,5480,5480,0
20241113,100500,4434770,5480,5480,5480,5480,0
20241113,100400,4434770,5480,5480,5480,5480,4
20241113,100300,4412850,5480,5480,5480,5480,0
20241113,100200,4412850,5480,5480,5480,5480,2
20241113,100100,4401890,5480,5480,5480,5480,0
20241113,100000,4401890,5480,5480,5480,5480,1
20241113,095900,4396410,5480,5480,5480,5480,1
20241113,095800,4390930,5500,5500,5500,5500,0
20241113,095700,4390930,5500,5480,5500,5480,10
20241113,095600,4336010,5480,5480,5500,5480,18
20241113,095500,4237190,5480,5480,5500,5480,5
20241113,095400,4209730,5480,5500,5500,5460,113
20241113,095300,3590200,5500,5500,5500,5500,0
20241113,095200,3590200,5500,5500,5500,5500,0
20241113,095100,3590200,5500,5500,5500,5500,0
20241113,095000,3590200,5500,5500,5500,5500,0
20241113,094900,3590200,5500,5500,5500,5500,0
20241113,094800,3590200,5500,5500,5500,5500,0
20241113,094700,3590200,5500,5500,5500,5500,3
20241113,094600,3573700,5490,5490,5490,5490,21
20241113,094500,3458410,5500,5500,5500,5500,0
20241113,094400,3458410,5500,5500,5500,5500,1
20241113,094300,3452910,5500,5500,5500,5500,47
20241113,094200,3194410,5510,5510,5510,5510,0
20241113,094100,3194410,5510,5510,5510,5510,49
20241113,094000,2924420,5520,5510,5520,5510,2
20241113,093900,2913390,5520,5520,5520,5500,3
20241113,093800,2896850,5500,5510,5510,5500,5
20241113,093700,2869320,5520,5520,5520,5520,0
20241113,093600,2869320,5520,5520,5520,5520,0
20241113,093500,2869320,5520,5520,5520,5520,0
20241113,093400,2869320,5520,5520,5520,5520,0
20241113,093300,2869320,5520,5520,5520,5520,1
20241113,093200,2863800,5520,5520,5520,5520,3
20241113,093100,2847240,5520,5520,5520,5520,0
20241113,093000,2847240,5520,5520,5520,5520,0
20241113,092900,2847240,5520,5520,5520,5520,11
20241113,092800,2786520,5520,5520,5520,5520,10
20241113,092700,2731320,5520,5520,5520,5520,1
20241113,092600,2725800,5520,5520,5520,5520,6
20241113,092500,2692680,5520,5500,5520,5500,26
20241113,092400,2549660,5520,5520,5520,5520,0
20241113,092300,2549660,5520,5520,5520,5520,11
20241113,092200,2488940,5500,5500,5500,5500,2
20241113,092100,2477940,5510,5530,5550,5510,160
20241113,092000,1595860,5550,5530,5550,5520,29
20241113,091900,1435350,5530,5560,5560,5520,58
20241113,091800,1114010,5560,5560,5560,5560,1
20241113,091700,1108450,5510,5510,5510,5510,3
20241113,091600,1091920,5570,5570,5570,5570,1
20241113,091500,1086350,5510,5520,5520,5510,5
20241113,091400,1058780,5580,5580,5580,5580,1
20241113,091300,1053200,5580,5580,5580,5580,0
20241113,091200,1053200,5580,5580,5580,5580,0
20241113,091100,1053200,5580,5580,5580,5580,31
20241113,091000,880220,5530,5580,5580,5530,5
20241113,090900,852370,5540,5540,5540,5540,0
20241113,090800,852370,5540,5580,5580,5540,40
20241113,090700,629220,5580,5580,5580,5580,1
20241113,090600,623640,5510,5510,5510,5510,77
20241113,090500,199370,5530,5540,5540,5530,24
20241113,090400,66640,5550,5550,5550,5550,2
20241113,090300,55540,5580,5580,5580,5580,0
20241113,090200,55540,5580,5590,5590,5580,2
20241113,090100,44370,5590,5590,5590,5590,1
20241113,090000,38780,5540,5540,5540,5540,7