stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,194400,286702980,8500,8500,8500,8500,526
20241114,194300,286702980,8500,8500,8500,8500,0
20241114,194200,286702980,8500,8500,8500,8500,0
20241114,194100,286702980,8500,8500,8500,8500,0
20241114,194000,286702980,8500,8500,8500,8500,0
20241114,193900,286702980,8500,8500,8500,8500,0
20241114,193800,286702980,8500,8500,8500,8500,0
20241114,193700,286702980,8500,8500,8500,8500,0
20241114,193600,286702980,8500,8500,8500,8500,0
20241114,193500,286702980,8500,8500,8500,8500,0
20241114,193400,286702980,8500,8500,8500,8500,0
20241114,193300,286702980,8500,8500,8500,8500,0
20241114,193200,286702980,8500,8500,8500,8500,0
20241114,193100,286702980,8500,8500,8500,8500,0
20241114,193000,286702980,8500,8500,8500,8500,0
20241114,192900,286702980,8500,8500,8500,8500,0
20241114,192800,286702980,8500,8500,8500,8500,0
20241114,192700,286702980,8500,8500,8500,8500,0
20241114,192600,286702980,8500,8500,8500,8500,0
20241114,192500,286702980,8500,8500,8500,8500,0
20241114,192400,286702980,8500,8500,8500,8500,0
20241114,192300,286702980,8500,8500,8500,8500,0
20241114,192200,286702980,8500,8500,8500,8500,0
20241114,192100,286702980,8500,8500,8500,8500,0
20241114,192000,286702980,8500,8500,8500,8500,0
20241114,191900,286702980,8500,8500,8500,8500,0
20241114,191800,286702980,8500,8500,8500,8500,0
20241114,191700,286702980,8500,8500,8500,8500,0
20241114,191600,286702980,8500,8500,8500,8500,0
20241114,191500,286702980,8500,8500,8500,8500,0
20241114,191400,286702980,8500,8500,8500,8500,526
20241114,191300,286702980,8500,8500,8500,8500,0
20241114,191200,286702980,8500,8500,8500,8500,0
20241114,191100,286702980,8500,8500,8500,8500,0
20241114,191000,286702980,8500,8500,8500,8500,0
20241114,190900,286702980,8500,8500,8500,8500,0
20241114,190800,286702980,8500,8500,8500,8500,0
20241114,190700,286702980,8500,8500,8500,8500,0
20241114,190600,286702980,8500,8500,8500,8500,0
20241114,190500,286702980,8500,8500,8500,8500,0
20241114,190400,286702980,8500,8500,8500,8500,0
20241114,190300,286702980,8500,8500,8500,8500,0
20241114,190200,286702980,8500,8500,8500,8500,0
20241114,190100,286702980,8500,8500,8500,8500,0
20241114,190000,286702980,8500,8500,8500,8500,0
20241114,185900,286702980,8500,8500,8500,8500,0
20241114,185800,286702980,8500,8500,8500,8500,0
20241114,185700,286702980,8500,8500,8500,8500,0
20241114,185600,286702980,8500,8500,8500,8500,0
20241114,185500,286702980,8500,8500,8500,8500,0
20241114,185400,286702980,8500,8500,8500,8500,0
20241114,185300,286702980,8500,8500,8500,8500,0
20241114,185200,286702980,8500,8500,8500,8500,0
20241114,185100,286702980,8500,8500,8500,8500,0
20241114,185000,286702980,8500,8500,8500,8500,0
20241114,184900,286702980,8500,8500,8500,8500,0
20241114,184800,286702980,8500,8500,8500,8500,0
20241114,184700,286702980,8500,8500,8500,8500,0
20241114,184600,286702980,8500,8500,8500,8500,0
20241114,184500,286702980,8500,8500,8500,8500,0
20241114,184400,286702980,8500,8500,8500,8500,526
20241114,184300,286702980,8500,8500,8500,8500,0
20241114,184200,286702980,8500,8500,8500,8500,0
20241114,184100,286702980,8500,8500,8500,8500,0
20241114,184000,286702980,8500,8500,8500,8500,0
20241114,183900,286702980,8500,8500,8500,8500,0
20241114,183800,286702980,8500,8500,8500,8500,0
20241114,183700,286702980,8500,8500,8500,8500,0
20241114,183600,286702980,8500,8500,8500,8500,0
20241114,183500,286702980,8500,8500,8500,8500,0
20241114,183400,286702980,8500,8500,8500,8500,0
20241114,183300,286702980,8500,8500,8500,8500,0
20241114,183200,286702980,8500,8500,8500,8500,0
20241114,183100,286702980,8500,8500,8500,8500,0
20241114,183000,286702980,8500,8500,8500,8500,0
20241114,182900,286702980,8500,8500,8500,8500,0
20241114,182800,286702980,8500,8500,8500,8500,0
20241114,182700,286702980,8500,8500,8500,8500,0
20241114,182600,286702980,8500,8500,8500,8500,0
20241114,182500,286702980,8500,8500,8500,8500,0
20241114,182400,286702980,8500,8500,8500,8500,0
20241114,182300,286702980,8500,8500,8500,8500,0
20241114,182200,286702980,8500,8500,8500,8500,0
20241114,182100,286702980,8500,8500,8500,8500,0
20241114,182000,286702980,8500,8500,8500,8500,0
20241114,181900,286702980,8500,8500,8500,8500,0
20241114,181800,286702980,8500,8500,8500,8500,0
20241114,181700,286702980,8500,8500,8500,8500,0
20241114,181600,286702980,8500,8500,8500,8500,0
20241114,181500,286702980,8500,8500,8500,8500,0
20241114,181400,286702980,8500,8500,8500,8500,526
20241114,181300,286702980,8500,8500,8500,8500,0
20241114,181200,286702980,8500,8500,8500,8500,0
20241114,181100,286702980,8500,8500,8500,8500,0
20241114,181000,286702980,8500,8500,8500,8500,0
20241114,180900,286702980,8500,8500,8500,8500,0
20241114,180800,286702980,8500,8500,8500,8500,0
20241114,180700,286702980,8500,8500,8500,8500,0
20241114,180600,286702980,8500,8500,8500,8500,0
20241114,180500,286702980,8500,8500,8500,8500,0
20241114,180400,286702980,8500,8500,8500,8500,0
20241114,180300,286702980,8500,8500,8500,8500,0
20241114,180200,286702980,8500,8500,8500,8500,0
20241114,180100,286702980,8500,8500,8500,8500,0
20241114,180000,286702980,8500,8500,8500,8500,0
20241114,175900,286702980,8500,8500,8500,8500,0
20241114,175800,286702980,8500,8500,8500,8500,0
20241114,175700,286702980,8500,8500,8500,8500,0
20241114,175600,286702980,8500,8500,8500,8500,0
20241114,175500,286702980,8500,8500,8500,8500,0
20241114,175400,286702980,8500,8500,8500,8500,0
20241114,175300,286702980,8500,8500,8500,8500,0
20241114,175200,286702980,8500,8500,8500,8500,0
20241114,175100,286702980,8500,8500,8500,8500,0
20241114,175000,286702980,8500,8500,8500,8500,0
20241114,174900,286702980,8500,8500,8500,8500,0
20241114,174800,286702980,8500,8500,8500,8500,0
20241114,174700,286702980,8500,8500,8500,8500,0
20241114,174600,286702980,8500,8500,8500,8500,0
20241114,174500,286702980,8500,8500,8500,8500,0
20241114,174400,286702980,8500,8500,8500,8500,526
20241114,174300,286702980,8500,8500,8500,8500,0
20241114,174200,286702980,8500,8500,8500,8500,0
20241114,174100,286702980,8500,8500,8500,8500,0
20241114,174000,286702980,8500,8500,8500,8500,0
20241114,173900,286702980,8500,8500,8500,8500,0
20241114,173800,286702980,8500,8500,8500,8500,0
20241114,173700,286702980,8500,8500,8500,8500,0
20241114,173600,286702980,8500,8500,8500,8500,0
20241114,173500,286702980,8500,8500,8500,8500,0
20241114,173400,286702980,8500,8500,8500,8500,0
20241114,173300,286702980,8500,8500,8500,8500,0
20241114,173200,286702980,8500,8500,8500,8500,0
20241114,173100,286702980,8500,8500,8500,8500,0
20241114,173000,286702980,8500,8500,8500,8500,0
20241114,172900,286702980,8500,8500,8500,8500,0
20241114,172800,286702980,8500,8500,8500,8500,0
20241114,172700,286702980,8500,8500,8500,8500,0
20241114,172600,286702980,8500,8500,8500,8500,0
20241114,172500,286702980,8500,8500,8500,8500,0
20241114,172400,286702980,8500,8500,8500,8500,0
20241114,172300,286702980,8500,8500,8500,8500,0
20241114,172200,286702980,8500,8500,8500,8500,0
20241114,172100,286702980,8500,8500,8500,8500,0
20241114,172000,286702980,8500,8500,8500,8500,0
20241114,171900,286702980,8500,8500,8500,8500,0
20241114,171800,286702980,8500,8500,8500,8500,0
20241114,171700,286702980,8500,8500,8500,8500,0
20241114,171600,286702980,8500,8500,8500,8500,0
20241114,171500,286702980,8500,8500,8500,8500,0
20241114,171400,286702980,8500,8500,8500,8500,526
20241114,171300,286702980,8500,8500,8500,8500,0
20241114,171200,286702980,8500,8500,8500,8500,0
20241114,171100,286702980,8500,8500,8500,8500,0
20241114,171000,286702980,8500,8500,8500,8500,0
20241114,170900,286702980,8500,8500,8500,8500,0
20241114,170800,286702980,8500,8500,8500,8500,0
20241114,170700,286702980,8500,8500,8500,8500,0
20241114,170600,286702980,8500,8500,8500,8500,0
20241114,170500,286702980,8500,8500,8500,8500,0
20241114,170400,286702980,8500,8500,8500,8500,0
20241114,170300,286702980,8500,8500,8500,8500,0
20241114,170200,286702980,8500,8500,8500,8500,0
20241114,170100,286702980,8500,8500,8500,8500,0
20241114,170000,286702980,8500,8500,8500,8500,0
20241114,165900,286702980,8500,8500,8500,8500,0
20241114,165800,286702980,8500,8500,8500,8500,0
20241114,165700,286702980,8500,8500,8500,8500,0
20241114,165600,286702980,8500,8500,8500,8500,0
20241114,165500,286702980,8500,8500,8500,8500,0
20241114,165400,286702980,8500,8500,8500,8500,0
20241114,165300,286702980,8500,8500,8500,8500,0
20241114,165200,286702980,8500,8500,8500,8500,0
20241114,165100,286702980,8500,8500,8500,8500,0
20241114,165000,286702980,8500,8500,8500,8500,0
20241114,164900,286702980,8500,8500,8500,8500,0
20241114,164800,286702980,8500,8500,8500,8500,0
20241114,164700,286702980,8500,8500,8500,8500,0
20241114,164600,286702980,8500,8500,8500,8500,0
20241114,164500,286702980,8500,8500,8500,8500,0
20241114,164400,286702980,8500,8500,8500,8500,526
20241114,164300,286702980,8500,8500,8500,8500,0
20241114,164200,286702980,8500,8500,8500,8500,0
20241114,164100,286702980,8500,8500,8500,8500,0
20241114,164000,286702980,8500,8500,8500,8500,0
20241114,163900,286702980,8500,8500,8500,8500,0
20241114,163800,286702980,8500,8500,8500,8500,0
20241114,163700,286702980,8500,8500,8500,8500,0
20241114,163600,286702980,8500,8500,8500,8500,0
20241114,163500,286702980,8500,8500,8500,8500,0
20241114,163400,286702980,8500,8500,8500,8500,0
20241114,163300,286702980,8500,8500,8500,8500,0
20241114,163200,286702980,8500,8500,8500,8500,0
20241114,163100,286702980,8500,8500,8500,8500,0
20241114,163000,286702980,8500,8500,8500,8500,526
20241114,162900,282231980,8500,8500,8500,8500,0
20241114,162800,282231980,8500,8500,8500,8500,0
20241114,162700,282231980,8500,8500,8500,8500,0
20241114,162600,282231980,8500,8500,8500,8500,0
20241114,162500,282231980,8500,8500,8500,8500,0
20241114,162400,282231980,8500,8500,8500,8500,0
20241114,162300,282231980,8500,8500,8500,8500,0
20241114,162200,282231980,8500,8500,8500,8500,0
20241114,162100,282231980,8500,8500,8500,8500,0
20241114,162000,282231980,8500,8500,8500,8500,0
20241114,161900,282231980,8500,8500,8500,8500,0
20241114,161800,282231980,8500,8500,8500,8500,0
20241114,161700,282231980,8500,8500,8500,8500,101
20241114,161600,281373480,8500,8500,8500,8500,0
20241114,161500,281373480,8500,8500,8500,8500,5
20241114,161400,281330980,8550,8550,8550,8550,0
20241114,161300,281330980,8550,8550,8550,8550,50
20241114,161200,280903480,8600,8440,8600,8440,3644
20241114,161100,249834840,8430,8430,8440,8430,103
20241114,161000,248966520,8430,8430,8430,8430,55
20241114,160900,248502870,8430,8430,8430,8430,0
20241114,160800,248502870,8430,8430,8430,8430,150
20241114,160700,247238370,8430,8430,8430,8430,0
20241114,160600,247238370,8430,8430,8430,8430,0
20241114,160500,247238370,8430,8400,8430,8400,108
20241114,160400,246330900,8400,8380,8400,8380,697
20241114,160300,240483140,8380,8380,8380,8380,0
20241114,160200,240483140,8380,8350,8380,8350,47
20241114,160100,240089700,8300,8300,8300,8300,54
20241114,160000,239641500,8300,8230,8300,8230,3798
20241114,155900,208227210,8090,8090,8090,8090,0
20241114,155800,208227210,8090,8090,8090,8090,0
20241114,155700,208227210,8090,8090,8090,8090,1
20241114,155600,208219120,8230,8140,8240,8140,356
20241114,155500,205293680,8130,8070,8130,8070,1350
20241114,155400,194376200,8020,8020,8020,8020,0
20241114,155300,194376200,8020,8020,8020,8020,0
20241114,155200,194376200,8020,8020,8080,8020,705
20241114,155100,188679920,8070,8070,8070,8070,10
20241114,155000,188599220,8070,8080,8080,8070,260
20241114,154900,186500920,8080,8080,8080,8080,30
20241114,154800,186258520,8080,8070,8080,8070,620
20241114,154700,181252120,8070,8070,8070,8070,300
20241114,154600,178831120,8070,8070,8070,8070,0
20241114,154500,178831120,8070,8070,8070,8070,1101
20241114,154400,169946050,8070,8070,8070,8070,20
20241114,154300,169784650,8070,8030,8070,8030,646
20241114,154200,164578630,8070,8070,8070,8070,520
20241114,154100,160382230,8070,8080,8080,8070,600
20241114,154000,155535230,8080,8080,8080,8080,0
20241114,153900,155535230,8080,8090,8090,8080,1010
20241114,153800,147364430,8090,8090,8090,8090,125
20241114,153700,146353180,8090,8080,8090,8080,2800
20241114,153600,123702610,8030,8030,8030,8030,0
20241114,153500,123702610,8030,8030,8030,8030,0
20241114,153400,123702610,8030,8090,8090,8030,55
20241114,153300,123259760,8090,8090,8090,8090,0
20241114,153200,123259760,8090,8090,8090,8090,0
20241114,153100,123259760,8090,8090,8090,8090,0
20241114,153000,123259760,8090,8090,8090,8090,0
20241114,152900,123259760,8090,8090,8090,8090,5
20241114,152800,123219310,8090,8090,8090,8090,0
20241114,152700,123219310,8090,8090,8090,8090,0
20241114,152600,123219310,8090,8090,8090,8090,0
20241114,152500,123219310,8090,8090,8090,8090,0
20241114,152400,123219310,8090,8090,8090,8090,5
20241114,152300,123178860,8050,8050,8050,8050,632
20241114,152200,118091260,8050,8050,8050,8050,0
20241114,152100,118091260,8050,8050,8050,8050,0
20241114,152000,118091260,8050,8050,8050,8050,0
20241114,151900,118091260,8050,8050,8050,8050,0
20241114,151800,118091260,8050,8050,8050,8050,0
20241114,151700,118091260,8050,8050,8050,8050,0
20241114,151600,118091260,8050,8050,8050,8050,30
20241114,151500,117849760,8050,8050,8050,8050,11
20241114,151400,117761210,8090,8090,8090,8090,0
20241114,151300,117761210,8090,8050,8090,8050,2
20241114,151200,117745070,8060,8070,8070,8060,250
20241114,151100,115729810,8060,8060,8060,8060,0
20241114,151000,115729810,8060,8060,8060,8060,0
20241114,150900,115729810,8060,8060,8060,8060,0
20241114,150800,115729810,8060,8060,8060,8060,0
20241114,150700,115729810,8060,8060,8060,8060,0
20241114,150600,115729810,8060,8060,8060,8060,0
20241114,150500,115729810,8060,8060,8060,8060,0
20241114,150400,115729810,8060,8060,8060,8060,0
20241114,150300,115729810,8060,8060,8060,8060,0
20241114,150200,115729810,8060,8060,8060,8060,0
20241114,150100,115729810,8060,8060,8060,8060,0
20241114,150000,115729810,8060,8060,8060,8060,0
20241114,145900,115729810,8060,8060,8060,8060,0
20241114,145800,115729810,8060,8060,8060,8060,0
20241114,145700,115729810,8060,8060,8060,8060,0
20241114,145600,115729810,8060,8060,8060,8060,0
20241114,145500,115729810,8060,8060,8060,8060,0
20241114,145400,115729810,8060,8060,8060,8060,0
20241114,145300,115729810,8060,8060,8060,8060,0
20241114,145200,115729810,8060,8060,8060,8060,0
20241114,145100,115729810,8060,8060,8060,8060,0
20241114,145000,115729810,8060,8060,8060,8060,0
20241114,144900,115729810,8060,8060,8060,8060,0
20241114,144800,115729810,8060,8060,8060,8060,209
20241114,144700,114045270,8050,8050,8050,8050,0
20241114,144600,114045270,8050,8050,8050,8050,0
20241114,144500,114045270,8050,8050,8050,8050,0
20241114,144400,114045270,8050,8050,8050,8050,0
20241114,144300,114045270,8050,8050,8050,8050,0
20241114,144200,114045270,8050,8050,8050,8050,0
20241114,144100,114045270,8050,8050,8050,8050,356
20241114,144000,111179470,8050,8050,8050,8050,0
20241114,143900,111179470,8050,8050,8050,8050,0
20241114,143800,111179470,8050,8050,8050,8050,36
20241114,143700,110889670,8040,8040,8040,8040,0
20241114,143600,110889670,8040,8060,8060,8040,2730
20241114,143500,88914320,8050,8050,8050,8050,0
20241114,143400,88914320,8050,8050,8050,8050,0
20241114,143300,88914320,8050,8050,8050,8050,0
20241114,143200,88914320,8050,8050,8050,8050,0
20241114,143100,88914320,8050,8050,8050,8050,0
20241114,143000,88914320,8050,8050,8050,8050,0
20241114,142900,88914320,8050,8050,8050,8050,0
20241114,142800,88914320,8050,8050,8050,8050,0
20241114,142700,88914320,8050,8050,8050,8050,0
20241114,142600,88914320,8050,8050,8050,8050,0
20241114,142500,88914320,8050,8050,8050,8050,0
20241114,142400,88914320,8050,8050,8050,8050,61
20241114,142300,88423270,8050,8050,8050,8050,0
20241114,142200,88423270,8050,8050,8050,8050,0
20241114,142100,88423270,8050,8050,8050,8050,0
20241114,142000,88423270,8050,8050,8050,8050,0
20241114,141900,88423270,8050,8050,8050,8050,0
20241114,141800,88423270,8050,8050,8050,8050,8
20241114,141700,88358870,8060,8060,8060,8060,0
20241114,141600,88358870,8060,8060,8060,8060,0
20241114,141500,88358870,8060,8070,8070,8060,300
20241114,141400,85940760,8130,8130,8130,8130,0
20241114,141300,85940760,8130,8130,8130,8130,0
20241114,141200,85940760,8130,8130,8130,8130,0
20241114,141100,85940760,8130,8130,8130,8130,0
20241114,141000,85940760,8130,8130,8130,8130,0
20241114,140900,85940760,8130,8130,8130,8130,0
20241114,140800,85940760,8130,8130,8130,8130,0
20241114,140700,85940760,8130,8130,8130,8130,0
20241114,140600,85940760,8130,8130,8130,8130,0
20241114,140500,85940760,8130,8130,8130,8130,0
20241114,140400,85940760,8130,8130,8130,8130,0
20241114,140300,85940760,8130,8130,8130,8130,5
20241114,140200,85900110,8130,8130,8130,8130,0
20241114,140100,85900110,8130,8130,8130,8130,0
20241114,140000,85900110,8130,8130,8130,8130,0
20241114,135900,85900110,8130,8130,8130,8130,0
20241114,135800,85900110,8130,8130,8130,8130,0
20241114,135700,85900110,8130,8130,8130,8130,0
20241114,135600,85900110,8130,8130,8130,8130,0
20241114,135500,85900110,8130,8130,8130,8130,0
20241114,135400,85900110,8130,8130,8130,8130,0
20241114,135300,85900110,8130,8130,8130,8130,0
20241114,135200,85900110,8130,8130,8130,8130,0
20241114,135100,85900110,8130,8130,8130,8130,0
20241114,135000,85900110,8130,8130,8130,8130,0
20241114,134900,85900110,8130,8130,8130,8130,0
20241114,134800,85900110,8130,8130,8130,8130,0
20241114,134700,85900110,8130,8130,8130,8130,0
20241114,134600,85900110,8130,8130,8130,8130,0
20241114,134500,85900110,8130,8130,8130,8130,0
20241114,134400,85900110,8130,8130,8130,8130,0
20241114,134300,85900110,8130,8130,8130,8130,0
20241114,134200,85900110,8130,8130,8130,8130,5
20241114,134100,85859460,8100,8100,8100,8100,0
20241114,134000,85859460,8100,8130,8130,8100,500
20241114,133900,81808680,8140,8140,8140,8140,0
20241114,133800,81808680,8140,8140,8140,8140,0
20241114,133700,81808680,8140,8140,8140,8140,0
20241114,133600,81808680,8140,8140,8140,8140,101
20241114,133500,80986540,8220,8220,8220,8220,10
20241114,133400,80904340,8220,8220,8220,8220,0
20241114,133300,80904340,8220,8220,8220,8220,0
20241114,133200,80904340,8220,8220,8220,8220,0
20241114,133100,80904340,8220,8220,8220,8220,0
20241114,133000,80904340,8220,8220,8220,8220,0
20241114,132900,80904340,8220,8220,8220,8220,0
20241114,132800,80904340,8220,8220,8220,8220,0
20241114,132700,80904340,8220,8220,8220,8220,0
20241114,132600,80904340,8220,8220,8220,8220,0
20241114,132500,80904340,8220,8220,8220,8220,0
20241114,132400,80904340,8220,8220,8220,8220,0
20241114,132300,80904340,8220,8220,8220,8220,0
20241114,132200,80904340,8220,8220,8220,8220,0
20241114,132100,80904340,8220,8220,8220,8220,0
20241114,132000,80904340,8220,8220,8220,8220,0
20241114,131900,80904340,8220,8220,8220,8220,0
20241114,131800,80904340,8220,8220,8220,8220,0
20241114,131700,80904340,8220,8220,8220,8220,3
20241114,131600,80879680,8220,8220,8220,8220,0
20241114,131500,80879680,8220,8220,8220,8220,0
20241114,131400,80879680,8220,8220,8220,8220,0
20241114,131300,80879680,8220,8220,8220,8220,0
20241114,131200,80879680,8220,8220,8220,8220,0
20241114,131100,80879680,8220,8220,8220,8220,0
20241114,131000,80879680,8220,8170,8220,8110,1455
20241114,130900,68985770,8120,8130,8130,8120,501
20241114,130800,64914140,8140,8140,8140,8140,0
20241114,130700,64914140,8140,8140,8140,8140,200
20241114,130600,63286140,8150,8170,8170,8150,349
20241114,130500,60439530,8230,8230,8230,8230,0
20241114,130400,60439530,8230,8230,8230,8230,0
20241114,130300,60439530,8230,8230,8230,8230,117
20241114,130200,59476620,8230,8230,8230,8230,0
20241114,130100,59476620,8230,8230,8230,8230,0
20241114,130000,59476620,8230,8230,8230,8230,0
20241114,125900,59476620,8230,8230,8230,8230,7
20241114,125800,59419010,8230,8230,8230,8230,23
20241114,125700,59229720,8230,8230,8230,8230,0
20241114,125600,59229720,8230,8230,8230,8230,0
20241114,125500,59229720,8230,8230,8230,8230,0
20241114,125400,59229720,8230,8230,8230,8230,0
20241114,125300,59229720,8230,8230,8230,8230,0
20241114,125200,59229720,8230,8230,8230,8230,0
20241114,125100,59229720,8230,8230,8230,8230,0
20241114,125000,59229720,8230,8230,8230,8230,0
20241114,124900,59229720,8230,8230,8230,8230,0
20241114,124800,59229720,8230,8230,8230,8230,0
20241114,124700,59229720,8230,8230,8230,8230,0
20241114,124600,59229720,8230,8230,8230,8230,0
20241114,124500,59229720,8230,8230,8230,8230,0
20241114,124400,59229720,8230,8230,8230,8220,80
20241114,124300,58571550,8240,8240,8240,8240,0
20241114,124200,58571550,8240,8240,8240,8240,0
20241114,124100,58571550,8240,8240,8240,8240,0
20241114,124000,58571550,8240,8240,8240,8240,0
20241114,123900,58571550,8240,8240,8240,8240,0
20241114,123800,58571550,8240,8240,8240,8240,0
20241114,123700,58571550,8240,8240,8240,8240,0
20241114,123600,58571550,8240,8240,8240,8240,0
20241114,123500,58571550,8240,8240,8240,8240,0
20241114,123400,58571550,8240,8240,8240,8240,0
20241114,123300,58571550,8240,8240,8240,8240,0
20241114,123200,58571550,8240,8240,8240,8240,0
20241114,123100,58571550,8240,8240,8240,8240,0
20241114,123000,58571550,8240,8240,8240,8240,0
20241114,122900,58571550,8240,8240,8240,8240,0
20241114,122800,58571550,8240,8240,8240,8240,0
20241114,122700,58571550,8240,8240,8240,8240,0
20241114,122600,58571550,8240,8240,8240,8240,0
20241114,122500,58571550,8240,8230,8240,8230,42
20241114,122400,58225710,8230,8230,8230,8230,0
20241114,122300,58225710,8230,8230,8230,8230,0
20241114,122200,58225710,8230,8230,8230,8230,0
20241114,122100,58225710,8230,8230,8230,8230,0
20241114,122000,58225710,8230,8230,8230,8230,0
20241114,121900,58225710,8230,8230,8230,8230,0
20241114,121800,58225710,8230,8230,8230,8230,0
20241114,121700,58225710,8230,8230,8230,8230,0
20241114,121600,58225710,8230,8230,8230,8230,0
20241114,121500,58225710,8230,8210,8230,8210,40
20241114,121400,57897030,8210,8210,8210,8210,0
20241114,121300,57897030,8210,8210,8210,8210,0
20241114,121200,57897030,8210,8210,8210,8210,20
20241114,121100,57732830,8220,8220,8220,8220,0
20241114,121000,57732830,8220,8220,8220,8220,0
20241114,120900,57732830,8220,8210,8220,8210,20
20241114,120800,57568610,8210,8260,8260,8190,40
20241114,120700,57238750,8220,8220,8220,8220,0
20241114,120600,57238750,8220,8220,8220,8220,0
20241114,120500,57238750,8220,8220,8220,8220,0
20241114,120400,57238750,8220,8220,8220,8220,0
20241114,120300,57238750,8220,8220,8220,8220,0
20241114,120200,57238750,8220,8220,8220,8220,101
20241114,120100,56408530,8350,8350,8350,8350,0
20241114,120000,56408530,8350,8350,8350,8350,0
20241114,115900,56408530,8350,8350,8350,8350,0
20241114,115800,56408530,8350,8350,8350,8350,0
20241114,115700,56408530,8350,8350,8350,8350,1
20241114,115600,56400180,8380,8380,8380,8380,0
20241114,115500,56400180,8380,8380,8380,8380,0
20241114,115400,56400180,8380,8380,8380,8380,0
20241114,115300,56400180,8380,8250,8380,8220,149
20241114,115200,55174800,8230,8230,8230,8230,8
20241114,115100,55108960,8390,8390,8390,8390,0
20241114,115000,55108960,8390,8390,8390,8390,0
20241114,114900,55108960,8390,8390,8390,8390,0
20241114,114800,55108960,8390,8390,8390,8390,0
20241114,114700,55108960,8390,8390,8390,8390,0
20241114,114600,55108960,8390,8390,8390,8390,0
20241114,114500,55108960,8390,8390,8390,8390,0
20241114,114400,55108960,8390,8230,8390,8230,86
20241114,114300,54394780,8430,8430,8430,8430,0
20241114,114200,54394780,8430,8430,8430,8430,0
20241114,114100,54394780,8430,8430,8430,8430,20
20241114,114000,54226180,8430,8430,8430,8430,0
20241114,113900,54226180,8430,8430,8430,8430,30
20241114,113800,53973280,8430,8430,8430,8430,0
20241114,113700,53973280,8430,8550,8550,8120,473
20241114,113600,50000240,8550,8480,8550,8480,900
20241114,113500,42329280,8380,8380,8380,8380,0
20241114,113400,42329280,8380,8520,8550,8350,515
20241114,113300,37967610,8360,8450,8550,8310,353
20241114,113200,34978040,8450,8340,8450,8340,400
20241114,113100,31641820,8330,8330,8330,8330,13
20241114,113000,31533530,8320,8310,8320,8310,60
20241114,112900,31034910,8310,8160,8310,8160,54
20241114,112800,30594120,8160,8030,8160,8030,1400
20241114,112700,19255090,8020,8010,8020,8010,104
20241114,112600,18421040,8020,8020,8020,8020,73
20241114,112500,17835580,8020,8020,8020,8020,2
20241114,112400,17819540,8020,8020,8020,8020,62
20241114,112300,17322300,8020,8020,8020,8020,1
20241114,112200,17314280,8000,8020,8020,8000,12
20241114,112100,17218260,8000,8000,8000,8000,262
20241114,112000,15122260,8000,8000,8000,8000,0
20241114,111900,15122260,8000,8000,8000,8000,0
20241114,111800,15122260,8000,8000,8000,8000,0
20241114,111700,15122260,8000,8000,8000,8000,0
20241114,111600,15122260,8000,8000,8000,8000,0
20241114,111500,15122260,8000,8000,8000,8000,0
20241114,111400,15122260,8000,8000,8000,8000,0
20241114,111300,15122260,8000,8000,8000,8000,0
20241114,111200,15122260,8000,8000,8000,8000,0
20241114,111100,15122260,8000,8010,8010,8000,397
20241114,111000,11942840,8010,8010,8010,8010,0
20241114,110900,11942840,8010,8010,8010,8010,128
20241114,110800,10917560,8010,8010,8010,8010,129
20241114,110700,9884270,8010,8010,8010,8010,0
20241114,110600,9884270,8010,8010,8010,8010,0
20241114,110500,9884270,8010,8010,8010,8010,12
20241114,110400,9788150,8010,8010,8010,8010,0
20241114,110300,9788150,8010,8010,8010,8010,0
20241114,110200,9788150,8010,8050,8050,8010,136
20241114,110100,8698750,8000,8090,8090,8000,214
20241114,110000,6984030,8100,8100,8100,8100,0
20241114,105900,6984030,8100,8100,8100,8100,10
20241114,105800,6903030,8100,8100,8100,8100,0
20241114,105700,6903030,8100,8100,8100,8100,0
20241114,105600,6903030,8100,8100,8100,8100,0
20241114,105500,6903030,8100,8100,8100,8100,0
20241114,105400,6903030,8100,8100,8100,8100,0
20241114,105300,6903030,8100,8100,8100,8100,0
20241114,105200,6903030,8100,8100,8100,8100,0
20241114,105100,6903030,8100,8110,8110,8100,130
20241114,105000,5848750,8150,8150,8150,8150,0
20241114,104900,5848750,8150,8150,8150,8150,0
20241114,104800,5848750,8150,8150,8150,8150,0
20241114,104700,5848750,8150,8150,8150,8150,0
20241114,104600,5848750,8150,8150,8150,8150,1
20241114,104500,5840600,8150,8150,8150,8150,0
20241114,104400,5840600,8150,8150,8150,8150,0
20241114,104300,5840600,8150,8150,8150,8150,3
20241114,104200,5816150,8110,8110,8110,8110,0
20241114,104100,5816150,8110,8110,8110,8110,0
20241114,104000,5816150,8110,8130,8130,8110,206
20241114,103900,4143410,8130,8130,8130,8130,0
20241114,103800,4143410,8130,8130,8130,8130,0
20241114,103700,4143410,8130,8160,8160,8130,104
20241114,103600,3295820,8150,8150,8150,8150,0
20241114,103500,3295820,8150,8150,8150,8150,0
20241114,103400,3295820,8150,8170,8170,8150,83
20241114,103300,2618420,8170,8170,8170,8170,0
20241114,103200,2618420,8170,8170,8170,8170,0
20241114,103100,2618420,8170,8170,8170,8170,0
20241114,103000,2618420,8170,8180,8180,8170,36
20241114,102900,2324290,8170,8170,8170,8170,0
20241114,102800,2324290,8170,8170,8170,8170,80
20241114,102700,1670690,8230,8230,8230,8230,0
20241114,102600,1670690,8230,8230,8230,8230,0
20241114,102500,1670690,8230,8230,8230,8230,0
20241114,102400,1670690,8230,8230,8230,8230,0
20241114,102300,1670690,8230,8230,8230,8230,0
20241114,102200,1670690,8230,8230,8230,8230,0
20241114,102100,1670690,8230,8230,8230,8230,100
20241114,102000,847690,8230,8230,8230,8230,0
20241114,101900,847690,8230,8230,8230,8230,0
20241114,101800,847690,8230,8230,8230,8230,0
20241114,101700,847690,8230,8230,8230,8230,0
20241114,101600,847690,8230,8230,8230,8230,0
20241114,101500,847690,8230,8230,8230,8230,0
20241114,101400,847690,8230,8230,8230,8230,0
20241114,101300,847690,8230,8230,8230,8230,0
20241114,101200,847690,8230,8230,8230,8230,0
20241114,101100,847690,8230,8230,8230,8230,98
20241114,101000,41150,8230,8230,8230,8230,0
20241114,100900,41150,8230,8230,8230,8230,0
20241114,100800,41150,8230,8230,8230,8230,0
20241114,100700,41150,8230,8230,8230,8230,0
20241114,100600,41150,8230,8230,8230,8230,0
20241114,100500,41150,8230,8230,8230,8230,0
20241114,100400,41150,8230,8230,8230,8230,0
20241114,100300,41150,8230,8230,8230,8230,0
20241114,100200,41150,8230,8230,8230,8230,0
20241114,100100,41150,8230,8230,8230,8230,0
20241114,100000,41150,8230,8230,8230,8230,5