stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,202600,248374020,17840,17840,17840,17840,416
20241112,202500,248374020,17840,17840,17840,17840,0
20241112,202400,248374020,17840,17840,17840,17840,0
20241112,202300,248374020,17840,17840,17840,17840,0
20241112,202200,248374020,17840,17840,17840,17840,0
20241112,202100,248374020,17840,17840,17840,17840,0
20241112,202000,248374020,17840,17840,17840,17840,0
20241112,201900,248374020,17840,17840,17840,17840,0
20241112,201800,248374020,17840,17840,17840,17840,0
20241112,201700,248374020,17840,17840,17840,17840,0
20241112,201600,248374020,17840,17840,17840,17840,0
20241112,201500,248374020,17840,17840,17840,17840,0
20241112,201400,248374020,17840,17840,17840,17840,0
20241112,201300,248374020,17840,17840,17840,17840,0
20241112,201200,248374020,17840,17840,17840,17840,0
20241112,201100,248374020,17840,17840,17840,17840,0
20241112,201000,248374020,17840,17840,17840,17840,0
20241112,200900,248374020,17840,17840,17840,17840,0
20241112,200800,248374020,17840,17840,17840,17840,0
20241112,200700,248374020,17840,17840,17840,17840,0
20241112,200600,248374020,17840,17840,17840,17840,0
20241112,200500,248374020,17840,17840,17840,17840,0
20241112,200400,248374020,17840,17840,17840,17840,0
20241112,200300,248374020,17840,17840,17840,17840,0
20241112,200200,248374020,17840,17840,17840,17840,0
20241112,200100,248374020,17840,17840,17840,17840,0
20241112,200000,248374020,17840,17840,17840,17840,0
20241112,195900,248374020,17840,17840,17840,17840,0
20241112,195800,248374020,17840,17840,17840,17840,0
20241112,195700,248374020,17840,17840,17840,17840,0
20241112,195600,248374020,17840,17840,17840,17840,416
20241112,195500,248374020,17840,17840,17840,17840,0
20241112,195400,248374020,17840,17840,17840,17840,0
20241112,195300,248374020,17840,17840,17840,17840,0
20241112,195200,248374020,17840,17840,17840,17840,0
20241112,195100,248374020,17840,17840,17840,17840,0
20241112,195000,248374020,17840,17840,17840,17840,0
20241112,194900,248374020,17840,17840,17840,17840,0
20241112,194800,248374020,17840,17840,17840,17840,0
20241112,194700,248374020,17840,17840,17840,17840,0
20241112,194600,248374020,17840,17840,17840,17840,0
20241112,194500,248374020,17840,17840,17840,17840,0
20241112,194400,248374020,17840,17840,17840,17840,0
20241112,194300,248374020,17840,17840,17840,17840,0
20241112,194200,248374020,17840,17840,17840,17840,0
20241112,194100,248374020,17840,17840,17840,17840,0
20241112,194000,248374020,17840,17840,17840,17840,0
20241112,193900,248374020,17840,17840,17840,17840,0
20241112,193800,248374020,17840,17840,17840,17840,0
20241112,193700,248374020,17840,17840,17840,17840,0
20241112,193600,248374020,17840,17840,17840,17840,0
20241112,193500,248374020,17840,17840,17840,17840,0
20241112,193400,248374020,17840,17840,17840,17840,0
20241112,193300,248374020,17840,17840,17840,17840,0
20241112,193200,248374020,17840,17840,17840,17840,0
20241112,193100,248374020,17840,17840,17840,17840,0
20241112,193000,248374020,17840,17840,17840,17840,0
20241112,192900,248374020,17840,17840,17840,17840,0
20241112,192800,248374020,17840,17840,17840,17840,0
20241112,192700,248374020,17840,17840,17840,17840,0
20241112,192600,248374020,17840,17840,17840,17840,416
20241112,192500,248374020,17840,17840,17840,17840,0
20241112,192400,248374020,17840,17840,17840,17840,0
20241112,192300,248374020,17840,17840,17840,17840,0
20241112,192200,248374020,17840,17840,17840,17840,0
20241112,192100,248374020,17840,17840,17840,17840,0
20241112,192000,248374020,17840,17840,17840,17840,0
20241112,191900,248374020,17840,17840,17840,17840,0
20241112,191800,248374020,17840,17840,17840,17840,0
20241112,191700,248374020,17840,17840,17840,17840,0
20241112,191600,248374020,17840,17840,17840,17840,0
20241112,191500,248374020,17840,17840,17840,17840,0
20241112,191400,248374020,17840,17840,17840,17840,0
20241112,191300,248374020,17840,17840,17840,17840,0
20241112,191200,248374020,17840,17840,17840,17840,0
20241112,191100,248374020,17840,17840,17840,17840,0
20241112,191000,248374020,17840,17840,17840,17840,0
20241112,190900,248374020,17840,17840,17840,17840,0
20241112,190800,248374020,17840,17840,17840,17840,0
20241112,190700,248374020,17840,17840,17840,17840,0
20241112,190600,248374020,17840,17840,17840,17840,0
20241112,190500,248374020,17840,17840,17840,17840,0
20241112,190400,248374020,17840,17840,17840,17840,0
20241112,190300,248374020,17840,17840,17840,17840,0
20241112,190200,248374020,17840,17840,17840,17840,0
20241112,190100,248374020,17840,17840,17840,17840,0
20241112,190000,248374020,17840,17840,17840,17840,0
20241112,185900,248374020,17840,17840,17840,17840,0
20241112,185800,248374020,17840,17840,17840,17840,0
20241112,185700,248374020,17840,17840,17840,17840,0
20241112,185600,248374020,17840,17840,17840,17840,416
20241112,185500,248374020,17840,17840,17840,17840,0
20241112,185400,248374020,17840,17840,17840,17840,0
20241112,185300,248374020,17840,17840,17840,17840,0
20241112,185200,248374020,17840,17840,17840,17840,0
20241112,185100,248374020,17840,17840,17840,17840,0
20241112,185000,248374020,17840,17840,17840,17840,0
20241112,184900,248374020,17840,17840,17840,17840,0
20241112,184800,248374020,17840,17840,17840,17840,0
20241112,184700,248374020,17840,17840,17840,17840,0
20241112,184600,248374020,17840,17840,17840,17840,0
20241112,184500,248374020,17840,17840,17840,17840,0
20241112,184400,248374020,17840,17840,17840,17840,0
20241112,184300,248374020,17840,17840,17840,17840,0
20241112,184200,248374020,17840,17840,17840,17840,0
20241112,184100,248374020,17840,17840,17840,17840,0
20241112,184000,248374020,17840,17840,17840,17840,0
20241112,183900,248374020,17840,17840,17840,17840,0
20241112,183800,248374020,17840,17840,17840,17840,0
20241112,183700,248374020,17840,17840,17840,17840,0
20241112,183600,248374020,17840,17840,17840,17840,0
20241112,183500,248374020,17840,17840,17840,17840,0
20241112,183400,248374020,17840,17840,17840,17840,0
20241112,183300,248374020,17840,17840,17840,17840,0
20241112,183200,248374020,17840,17840,17840,17840,0
20241112,183100,248374020,17840,17840,17840,17840,0
20241112,183000,248374020,17840,17840,17840,17840,0
20241112,182900,248374020,17840,17840,17840,17840,0
20241112,182800,248374020,17840,17840,17840,17840,0
20241112,182700,248374020,17840,17840,17840,17840,0
20241112,182600,248374020,17840,17840,17840,17840,416
20241112,182500,248374020,17840,17840,17840,17840,0
20241112,182400,248374020,17840,17840,17840,17840,0
20241112,182300,248374020,17840,17840,17840,17840,0
20241112,182200,248374020,17840,17840,17840,17840,0
20241112,182100,248374020,17840,17840,17840,17840,0
20241112,182000,248374020,17840,17840,17840,17840,0
20241112,181900,248374020,17840,17840,17840,17840,0
20241112,181800,248374020,17840,17840,17840,17840,0
20241112,181700,248374020,17840,17840,17840,17840,0
20241112,181600,248374020,17840,17840,17840,17840,0
20241112,181500,248374020,17840,17840,17840,17840,0
20241112,181400,248374020,17840,17840,17840,17840,0
20241112,181300,248374020,17840,17840,17840,17840,0
20241112,181200,248374020,17840,17840,17840,17840,0
20241112,181100,248374020,17840,17840,17840,17840,0
20241112,181000,248374020,17840,17840,17840,17840,0
20241112,180900,248374020,17840,17840,17840,17840,0
20241112,180800,248374020,17840,17840,17840,17840,0
20241112,180700,248374020,17840,17840,17840,17840,0
20241112,180600,248374020,17840,17840,17840,17840,0
20241112,180500,248374020,17840,17840,17840,17840,0
20241112,180400,248374020,17840,17840,17840,17840,0
20241112,180300,248374020,17840,17840,17840,17840,0
20241112,180200,248374020,17840,17840,17840,17840,0
20241112,180100,248374020,17840,17840,17840,17840,0
20241112,180000,248374020,17840,17840,17840,17840,0
20241112,175900,248374020,17840,17840,17840,17840,0
20241112,175800,248374020,17840,17840,17840,17840,0
20241112,175700,248374020,17840,17840,17840,17840,0
20241112,175600,248374020,17840,17840,17840,17840,416
20241112,175500,248374020,17840,17840,17840,17840,0
20241112,175400,248374020,17840,17840,17840,17840,0
20241112,175300,248374020,17840,17840,17840,17840,0
20241112,175200,248374020,17840,17840,17840,17840,0
20241112,175100,248374020,17840,17840,17840,17840,0
20241112,175000,248374020,17840,17840,17840,17840,0
20241112,174900,248374020,17840,17840,17840,17840,0
20241112,174800,248374020,17840,17840,17840,17840,0
20241112,174700,248374020,17840,17840,17840,17840,0
20241112,174600,248374020,17840,17840,17840,17840,0
20241112,174500,248374020,17840,17840,17840,17840,0
20241112,174400,248374020,17840,17840,17840,17840,0
20241112,174300,248374020,17840,17840,17840,17840,0
20241112,174200,248374020,17840,17840,17840,17840,0
20241112,174100,248374020,17840,17840,17840,17840,0
20241112,174000,248374020,17840,17840,17840,17840,0
20241112,173900,248374020,17840,17840,17840,17840,0
20241112,173800,248374020,17840,17840,17840,17840,0
20241112,173700,248374020,17840,17840,17840,17840,0
20241112,173600,248374020,17840,17840,17840,17840,0
20241112,173500,248374020,17840,17840,17840,17840,0
20241112,173400,248374020,17840,17840,17840,17840,0
20241112,173300,248374020,17840,17840,17840,17840,0
20241112,173200,248374020,17840,17840,17840,17840,0
20241112,173100,248374020,17840,17840,17840,17840,0
20241112,173000,248374020,17840,17840,17840,17840,0
20241112,172900,248374020,17840,17840,17840,17840,0
20241112,172800,248374020,17840,17840,17840,17840,0
20241112,172700,248374020,17840,17840,17840,17840,0
20241112,172600,248374020,17840,17840,17840,17840,416
20241112,172500,248374020,17840,17840,17840,17840,0
20241112,172400,248374020,17840,17840,17840,17840,0
20241112,172300,248374020,17840,17840,17840,17840,0
20241112,172200,248374020,17840,17840,17840,17840,0
20241112,172100,248374020,17840,17840,17840,17840,0
20241112,172000,248374020,17840,17840,17840,17840,0
20241112,171900,248374020,17840,17840,17840,17840,0
20241112,171800,248374020,17840,17840,17840,17840,0
20241112,171700,248374020,17840,17840,17840,17840,0
20241112,171600,248374020,17840,17840,17840,17840,0
20241112,171500,248374020,17840,17840,17840,17840,0
20241112,171400,248374020,17840,17840,17840,17840,0
20241112,171300,248374020,17840,17840,17840,17840,0
20241112,171200,248374020,17840,17840,17840,17840,0
20241112,171100,248374020,17840,17840,17840,17840,0
20241112,171000,248374020,17840,17840,17840,17840,0
20241112,170900,248374020,17840,17840,17840,17840,0
20241112,170800,248374020,17840,17840,17840,17840,0
20241112,170700,248374020,17840,17840,17840,17840,0
20241112,170600,248374020,17840,17840,17840,17840,0
20241112,170500,248374020,17840,17840,17840,17840,0
20241112,170400,248374020,17840,17840,17840,17840,0
20241112,170300,248374020,17840,17840,17840,17840,0
20241112,170200,248374020,17840,17840,17840,17840,0
20241112,170100,248374020,17840,17840,17840,17840,0
20241112,170000,248374020,17840,17840,17840,17840,0
20241112,165900,248374020,17840,17840,17840,17840,0
20241112,165800,248374020,17840,17840,17840,17840,0
20241112,165700,248374020,17840,17840,17840,17840,0
20241112,165600,248374020,17840,17840,17840,17840,416
20241112,165500,248374020,17840,17840,17840,17840,0
20241112,165400,248374020,17840,17840,17840,17840,0
20241112,165300,248374020,17840,17840,17840,17840,0
20241112,165200,248374020,17840,17840,17840,17840,0
20241112,165100,248374020,17840,17840,17840,17840,0
20241112,165000,248374020,17840,17840,17840,17840,0
20241112,164900,248374020,17840,17840,17840,17840,0
20241112,164800,248374020,17840,17840,17840,17840,0
20241112,164700,248374020,17840,17840,17840,17840,0
20241112,164600,248374020,17840,17840,17840,17840,0
20241112,164500,248374020,17840,17840,17840,17840,0
20241112,164400,248374020,17840,17840,17840,17840,0
20241112,164300,248374020,17840,17840,17840,17840,0
20241112,164200,248374020,17840,17840,17840,17840,0
20241112,164100,248374020,17840,17840,17840,17840,0
20241112,164000,248374020,17840,17840,17840,17840,0
20241112,163900,248374020,17840,17840,17840,17840,0
20241112,163800,248374020,17840,17840,17840,17840,0
20241112,163700,248374020,17840,17840,17840,17840,0
20241112,163600,248374020,17840,17840,17840,17840,0
20241112,163500,248374020,17840,17840,17840,17840,0
20241112,163400,248374020,17840,17840,17840,17840,0
20241112,163300,248374020,17840,17840,17840,17840,0
20241112,163200,248374020,17840,17840,17840,17840,0
20241112,163100,248374020,17840,17840,17840,17840,0
20241112,163000,248374020,17840,17840,17840,17840,0
20241112,162900,248374020,17840,17840,17840,17840,0
20241112,162800,248374020,17840,17840,17840,17840,0
20241112,162700,248374020,17840,17840,17840,17840,0
20241112,162600,248374020,17840,17840,17840,17840,416
20241112,162500,248374020,17840,17840,17840,17840,0
20241112,162400,248374020,17840,17840,17840,17840,0
20241112,162300,248374020,17840,17840,17840,17840,0
20241112,162200,248374020,17840,17840,17840,17840,0
20241112,162100,248374020,17840,17840,17840,17840,0
20241112,162000,248374020,17840,17840,17840,17840,0
20241112,161900,248374020,17840,17840,17840,17840,0
20241112,161800,248374020,17840,17840,17840,17840,0
20241112,161700,248374020,17840,17840,17840,17840,0
20241112,161600,248374020,17840,17840,17840,17840,0
20241112,161500,248374020,17840,17840,17840,17840,0
20241112,161400,248374020,17840,17840,17840,17840,0
20241112,161300,248374020,17840,17840,17840,17840,0
20241112,161200,248374020,17840,17840,17840,17840,0
20241112,161100,248374020,17840,17840,17840,17840,0
20241112,161000,248374020,17840,17840,17840,17840,0
20241112,160900,248374020,17840,17840,17840,17840,0
20241112,160800,248374020,17840,17840,17840,17840,0
20241112,160700,248374020,17840,17840,17840,17840,0
20241112,160600,248374020,17840,17840,17840,17840,0
20241112,160500,248374020,17840,17840,17840,17840,0
20241112,160400,248374020,17840,17840,17840,17840,0
20241112,160300,248374020,17840,17840,17840,17840,0
20241112,160200,248374020,17840,17840,17840,17840,0
20241112,160100,248374020,17840,17840,17840,17840,0
20241112,160000,248374020,17840,17840,17840,17840,0
20241112,155900,248374020,17840,17840,17840,17840,0
20241112,155800,248374020,17840,17840,17840,17840,0
20241112,155700,248374020,17840,17840,17840,17840,0
20241112,155600,248374020,17840,17840,17840,17840,416
20241112,155500,248374020,17840,17840,17840,17840,0
20241112,155400,248374020,17840,17840,17840,17840,0
20241112,155300,248374020,17840,17840,17840,17840,0
20241112,155200,248374020,17840,17840,17840,17840,0
20241112,155100,248374020,17840,17840,17840,17840,0
20241112,155000,248374020,17840,17840,17840,17840,0
20241112,154900,248374020,17840,17840,17840,17840,0
20241112,154800,248374020,17840,17840,17840,17840,0
20241112,154700,248374020,17840,17840,17840,17840,0
20241112,154600,248374020,17840,17840,17840,17840,0
20241112,154500,248374020,17840,17840,17840,17840,0
20241112,154400,248374020,17840,17840,17840,17840,0
20241112,154300,248374020,17840,17840,17840,17840,0
20241112,154200,248374020,17840,17840,17840,17840,0
20241112,154100,248374020,17840,17840,17840,17840,0
20241112,154000,248374020,17840,17840,17840,17840,0
20241112,153900,248374020,17840,17840,17840,17840,0
20241112,153800,248374020,17840,17840,17840,17840,0
20241112,153700,248374020,17840,17840,17840,17840,0
20241112,153600,248374020,17840,17840,17840,17840,0
20241112,153500,248374020,17840,17840,17840,17840,0
20241112,153400,248374020,17840,17840,17840,17840,0
20241112,153300,248374020,17840,17840,17840,17840,0
20241112,153200,248374020,17840,17840,17840,17840,0
20241112,153100,248374020,17840,17840,17840,17840,0
20241112,153000,248374020,17840,17840,17840,17840,416
20241112,152900,240952580,17840,17840,17840,17840,0
20241112,152800,240952580,17840,17840,17840,17840,0
20241112,152700,240952580,17840,17840,17840,17840,0
20241112,152600,240952580,17840,17840,17840,17840,0
20241112,152500,240952580,17840,17840,17840,17840,0
20241112,152400,240952580,17840,17840,17840,17840,0
20241112,152300,240952580,17840,17840,17840,17840,0
20241112,152200,240952580,17840,17840,17840,17840,0
20241112,152100,240952580,17840,17840,17840,17840,0
20241112,152000,240952580,17840,17840,17840,17840,0
20241112,151900,240952580,17840,17840,17840,17840,317
20241112,151800,235297300,17850,17850,17850,17850,11
20241112,151700,235100950,17850,17900,17900,17850,326
20241112,151600,229281300,18000,18000,18000,18000,0
20241112,151500,229281300,18000,18000,18000,18000,0
20241112,151400,229281300,18000,18000,18000,18000,0
20241112,151300,229281300,18000,18000,18000,18000,0
20241112,151200,229281300,18000,18000,18000,18000,0
20241112,151100,229281300,18000,18000,18000,18000,0
20241112,151000,229281300,18000,18000,18000,18000,0
20241112,150900,229281300,18000,18000,18000,18000,0
20241112,150800,229281300,18000,18000,18000,18000,50
20241112,150700,228381300,18000,18000,18000,18000,99
20241112,150600,226599300,18000,18000,18000,18000,1
20241112,150500,226581300,17820,17820,17820,17820,0
20241112,150400,226581300,17820,17820,17820,17820,0
20241112,150300,226581300,17820,17820,17820,17820,1
20241112,150200,226563480,17840,17840,17840,17840,1
20241112,150100,226545640,17900,17900,17900,17900,2
20241112,150000,226509840,18000,18000,18000,18000,0
20241112,145900,226509840,18000,18000,18000,18000,60
20241112,145800,225429840,18000,18000,18000,18000,0
20241112,145700,225429840,18000,18000,18000,18000,0
20241112,145600,225429840,18000,18000,18000,18000,26
20241112,145500,224961840,18000,18000,18000,18000,97
20241112,145400,223215840,18000,18000,18000,18000,0
20241112,145300,223215840,18000,18000,18000,18000,0
20241112,145200,223215840,18000,18000,18000,18000,0
20241112,145100,223215840,18000,18000,18000,18000,0
20241112,145000,223215840,18000,18000,18000,18000,40
20241112,144900,222495840,18000,18000,18000,18000,0
20241112,144800,222495840,18000,18000,18000,18000,0
20241112,144700,222495840,18000,18000,18000,18000,3
20241112,144600,222441840,18000,18000,18000,18000,31
20241112,144500,221883840,18000,18000,18000,18000,55
20241112,144400,220893840,17900,17900,17900,17900,0
20241112,144300,220893840,17900,17900,17900,17900,0
20241112,144200,220893840,17900,17900,17900,17900,0
20241112,144100,220893840,17900,17900,17900,17900,0
20241112,144000,220893840,17900,17900,17900,17900,0
20241112,143900,220893840,17900,17900,17900,17900,0
20241112,143800,220893840,17900,17900,17900,17900,0
20241112,143700,220893840,17900,17900,17900,17900,0
20241112,143600,220893840,17900,17900,17900,17900,1
20241112,143500,220875940,17990,17990,17990,17990,0
20241112,143400,220875940,17990,17990,17990,17990,32
20241112,143300,220300260,17990,17990,17990,17990,48
20241112,143200,219436740,17990,17990,17990,17990,0
20241112,143100,219436740,17990,17990,17990,17990,0
20241112,143000,219436740,17990,17990,17990,17990,0
20241112,142900,219436740,17990,18000,18000,17990,7
20241112,142800,219310750,18000,18000,18000,18000,0
20241112,142700,219310750,18000,18000,18000,18000,0
20241112,142600,219310750,18000,18000,18000,18000,277
20241112,142500,214324750,18000,18000,18000,18000,0
20241112,142400,214324750,18000,18000,18000,18000,26
20241112,142300,213856750,18000,18000,18000,18000,0
20241112,142200,213856750,18000,18010,18010,18000,141
20241112,142100,211317740,18000,18000,18000,18000,0
20241112,142000,211317740,18000,18000,18000,18000,0
20241112,141900,211317740,18000,18000,18000,18000,0
20241112,141800,211317740,18000,18000,18000,18000,0
20241112,141700,211317740,18000,18000,18000,18000,0
20241112,141600,211317740,18000,18000,18000,18000,0
20241112,141500,211317740,18000,18000,18000,18000,30
20241112,141400,210777740,18000,18000,18000,18000,0
20241112,141300,210777740,18000,18000,18000,18000,1
20241112,141200,210759740,18000,18000,18000,18000,0
20241112,141100,210759740,18000,18000,18000,18000,0
20241112,141000,210759740,18000,18000,18000,18000,0
20241112,140900,210759740,18000,18000,18000,18000,0
20241112,140800,210759740,18000,18000,18000,18000,0
20241112,140700,210759740,18000,18000,18000,18000,0
20241112,140600,210759740,18000,18020,18020,18000,1100
20241112,140500,190957640,18100,18110,18110,18100,47
20241112,140400,190106880,18110,18110,18110,18110,0
20241112,140300,190106880,18110,18110,18110,18110,100
20241112,140200,188295880,18120,18120,18120,18120,34
20241112,140100,187679800,18120,18120,18120,18120,0
20241112,140000,187679800,18120,18120,18120,18120,0
20241112,135900,187679800,18120,18120,18120,18120,0
20241112,135800,187679800,18120,18120,18120,18120,11
20241112,135700,187480480,18120,18120,18120,18120,0
20241112,135600,187480480,18120,18120,18120,18120,0
20241112,135500,187480480,18120,18120,18120,18120,0
20241112,135400,187480480,18120,18120,18120,18120,0
20241112,135300,187480480,18120,18120,18120,18120,0
20241112,135200,187480480,18120,18120,18120,18120,0
20241112,135100,187480480,18120,18120,18120,18120,0
20241112,135000,187480480,18120,18120,18120,18120,136
20241112,134900,185016160,18120,18120,18120,18120,215
20241112,134800,181120360,18120,18120,18120,18120,0
20241112,134700,181120360,18120,18120,18120,18120,11
20241112,134600,180921040,18110,18110,18110,18110,162
20241112,134500,177987220,18110,18110,18110,18110,0
20241112,134400,177987220,18110,18110,18110,18110,0
20241112,134300,177987220,18110,18110,18110,18110,304
20241112,134200,172481780,18110,18110,18110,18110,0
20241112,134100,172481780,18110,18110,18110,18110,0
20241112,134000,172481780,18110,18120,18120,18110,181
20241112,133900,169203860,18120,18120,18120,18120,0
20241112,133800,169203860,18120,18120,18120,18120,217
20241112,133700,165271820,18120,18120,18120,18120,0
20241112,133600,165271820,18120,18120,18120,18120,0
20241112,133500,165271820,18120,18120,18120,18120,10
20241112,133400,165090620,18110,18110,18110,18110,0
20241112,133300,165090620,18110,18110,18110,18110,0
20241112,133200,165090620,18110,18110,18110,18110,30
20241112,133100,164547320,18110,18110,18110,18110,40
20241112,133000,163822920,18120,18120,18120,18120,0
20241112,132900,163822920,18120,18120,18120,18120,1
20241112,132800,163804800,18110,18110,18110,18110,6
20241112,132700,163696140,18120,18120,18120,18120,0
20241112,132600,163696140,18120,18120,18120,18120,347
20241112,132500,157408500,18300,18300,18300,18300,0
20241112,132400,157408500,18300,18300,18300,18300,0
20241112,132300,157408500,18300,18300,18300,18300,200
20241112,132200,153748500,18340,18340,18340,18340,0
20241112,132100,153748500,18340,18340,18340,18340,0
20241112,132000,153748500,18340,18340,18340,18340,0
20241112,131900,153748500,18340,18340,18340,18340,0
20241112,131800,153748500,18340,18340,18340,18340,0
20241112,131700,153748500,18340,18340,18340,18340,1
20241112,131600,153730160,18120,18120,18120,18120,0
20241112,131500,153730160,18120,18120,18120,18120,1
20241112,131400,153712040,18350,18350,18350,18350,0
20241112,131300,153712040,18350,18350,18350,18350,0
20241112,131200,153712040,18350,18350,18350,18350,0
20241112,131100,153712040,18350,18350,18350,18350,0
20241112,131000,153712040,18350,18350,18350,18350,0
20241112,130900,153712040,18350,18350,18350,18350,0
20241112,130800,153712040,18350,18350,18350,18350,0
20241112,130700,153712040,18350,18350,18350,18350,0
20241112,130600,153712040,18350,18350,18350,18350,0
20241112,130500,153712040,18350,18350,18350,18350,0
20241112,130400,153712040,18350,18350,18350,18350,0
20241112,130300,153712040,18350,18350,18350,18350,0
20241112,130200,153712040,18350,18350,18350,18350,0
20241112,130100,153712040,18350,18350,18350,18350,1
20241112,130000,153693690,18110,18110,18110,18110,3
20241112,125900,153639360,18110,18110,18110,18110,1000
20241112,125800,135529360,18110,18110,18110,18110,1
20241112,125700,135511250,18380,18380,18380,18380,0
20241112,125600,135511250,18380,18380,18380,18380,0
20241112,125500,135511250,18380,18380,18380,18380,0
20241112,125400,135511250,18380,18380,18380,18380,0
20241112,125300,135511250,18380,18380,18380,18380,21
20241112,125200,135125270,18110,18110,18110,18110,77
20241112,125100,133730800,18120,18120,18120,18120,32
20241112,125000,133150960,18110,18110,18120,18110,320
20241112,124900,127355060,18120,18120,18120,18120,156
20241112,124800,124528340,18120,18210,18210,18120,300
20241112,124700,119081450,18400,18400,18400,18400,0
20241112,124600,119081450,18400,18400,18400,18400,0
20241112,124500,119081450,18400,18400,18400,18400,0
20241112,124400,119081450,18400,18400,18400,18400,0
20241112,124300,119081450,18400,18400,18400,18400,35
20241112,124200,118437450,18210,18210,18210,18210,37
20241112,124100,117763680,18410,18410,18410,18410,0
20241112,124000,117763680,18410,18400,18410,18400,33
20241112,123900,117156370,18410,18410,18410,18410,190
20241112,123800,113658470,18430,18430,18430,18430,0
20241112,123700,113658470,18430,18430,18430,18430,0
20241112,123600,113658470,18430,18430,18430,18430,0
20241112,123500,113658470,18430,18430,18430,18430,0
20241112,123400,113658470,18430,18430,18430,18430,0
20241112,123300,113658470,18430,18430,18430,18430,34
20241112,123200,113031850,18430,18430,18430,18430,0
20241112,123100,113031850,18430,18430,18430,18430,0
20241112,123000,113031850,18430,18430,18430,18430,0
20241112,122900,113031850,18430,18430,18430,18430,0
20241112,122800,113031850,18430,18430,18430,18430,0
20241112,122700,113031850,18430,18430,18430,18430,0
20241112,122600,113031850,18430,18430,18430,18430,1
20241112,122500,113013420,18200,18200,18200,18200,0
20241112,122400,113013420,18200,18200,18200,18200,0
20241112,122300,113013420,18200,18200,18200,18200,0
20241112,122200,113013420,18200,18200,18200,18200,0
20241112,122100,113013420,18200,18200,18200,18200,1
20241112,122000,112995220,18450,18450,18450,18450,0
20241112,121900,112995220,18450,18450,18450,18450,0
20241112,121800,112995220,18450,18450,18450,18450,0
20241112,121700,112995220,18450,18450,18450,18450,0
20241112,121600,112995220,18450,18450,18450,18450,0
20241112,121500,112995220,18450,18450,18450,18450,0
20241112,121400,112995220,18450,18450,18450,18450,0
20241112,121300,112995220,18450,18450,18450,18450,37
20241112,121200,112312570,18200,18200,18200,18200,0
20241112,121100,112312570,18200,18200,18200,18200,0
20241112,121000,112312570,18200,18200,18200,18200,0
20241112,120900,112312570,18200,18200,18200,18200,0
20241112,120800,112312570,18200,18220,18220,18200,600
20241112,120700,101385860,18460,18460,18460,18460,0
20241112,120600,101385860,18460,18460,18460,18460,0
20241112,120500,101385860,18460,18460,18460,18460,0
20241112,120400,101385860,18460,18460,18460,18460,84
20241112,120300,99835220,18460,18460,18460,18460,21
20241112,120200,99447560,18470,18470,18470,18470,0
20241112,120100,99447560,18470,18470,18470,18470,0
20241112,120000,99447560,18470,18470,18470,18470,0
20241112,115900,99447560,18470,18470,18470,18470,0
20241112,115800,99447560,18470,18470,18470,18470,0
20241112,115700,99447560,18470,18470,18470,18470,0
20241112,115600,99447560,18470,18470,18470,18470,1
20241112,115500,99429090,18220,18280,18280,18220,300
20241112,115400,93958540,18300,18310,18310,18300,465
20241112,115300,85448940,18310,18350,18350,18310,250
20241112,115200,80870120,18500,18500,18500,18500,0
20241112,115100,80870120,18500,18500,18500,18500,0
20241112,115000,80870120,18500,18500,18500,18500,0
20241112,114900,80870120,18500,18500,18500,18500,0
20241112,114800,80870120,18500,18500,18500,18500,0
20241112,114700,80870120,18500,18500,18500,18500,0
20241112,114600,80870120,18500,18500,18500,18500,0
20241112,114500,80870120,18500,18500,18500,18500,0
20241112,114400,80870120,18500,18500,18500,18500,0
20241112,114300,80870120,18500,18500,18500,18500,0
20241112,114200,80870120,18500,18500,18500,18500,0
20241112,114100,80870120,18500,18500,18500,18500,0
20241112,114000,80870120,18500,18500,18500,18500,0
20241112,113900,80870120,18500,18500,18500,18500,0
20241112,113800,80870120,18500,18500,18500,18500,20
20241112,113700,80500120,18500,18500,18500,18500,0
20241112,113600,80500120,18500,18500,18500,18500,0
20241112,113500,80500120,18500,18500,18500,18500,0
20241112,113400,80500120,18500,18500,18500,18500,0
20241112,113300,80500120,18500,18500,18500,18500,0
20241112,113200,80500120,18500,18500,18500,18500,0
20241112,113100,80500120,18500,18500,18500,18500,0
20241112,113000,80500120,18500,18500,18500,18500,0
20241112,112900,80500120,18500,18500,18500,18500,0
20241112,112800,80500120,18500,18500,18500,18500,132
20241112,112700,78058120,18500,18500,18500,18500,0
20241112,112600,78058120,18500,18500,18500,18500,0
20241112,112500,78058120,18500,18500,18500,18500,0
20241112,112400,78058120,18500,18500,18500,18500,0
20241112,112300,78058120,18500,18500,18500,18500,0
20241112,112200,78058120,18500,18500,18500,18500,0
20241112,112100,78058120,18500,18500,18500,18500,0
20241112,112000,78058120,18500,18500,18500,18500,0
20241112,111900,78058120,18500,18500,18500,18500,0
20241112,111800,78058120,18500,18500,18500,18500,0
20241112,111700,78058120,18500,18500,18500,18500,0
20241112,111600,78058120,18500,18500,18500,18500,88
20241112,111500,76430120,18500,18500,18500,18500,0
20241112,111400,76430120,18500,18500,18500,18500,0
20241112,111300,76430120,18500,18500,18500,18500,0
20241112,111200,76430120,18500,18500,18500,18500,0
20241112,111100,76430120,18500,18500,18500,18500,0
20241112,111000,76430120,18500,18500,18500,18500,0
20241112,110900,76430120,18500,18500,18500,18500,0
20241112,110800,76430120,18500,18500,18500,18500,0
20241112,110700,76430120,18500,18500,18500,18500,0
20241112,110600,76430120,18500,18500,18500,18500,0
20241112,110500,76430120,18500,18500,18500,18500,0
20241112,110400,76430120,18500,18500,18500,18500,121
20241112,110300,74191620,18500,18500,18500,18500,181
20241112,110200,70843120,18500,18500,18500,18500,481
20241112,110100,61944620,18500,18500,18500,18500,0
20241112,110000,61944620,18500,18500,18500,18500,0
20241112,105900,61944620,18500,18500,18500,18500,0
20241112,105800,61944620,18500,18500,18500,18500,0
20241112,105700,61944620,18500,18500,18500,18500,0
20241112,105600,61944620,18500,18400,18500,18400,2
20241112,105500,61907720,18400,18400,18400,18400,130
20241112,105400,59515720,18400,18400,18400,18400,0
20241112,105300,59515720,18400,18400,18400,18400,0
20241112,105200,59515720,18400,18400,18400,18400,0
20241112,105100,59515720,18400,18400,18400,18400,0
20241112,105000,59515720,18400,18400,18400,18400,61
20241112,104900,58393320,18400,18400,18400,18400,46
20241112,104800,57546920,18500,18500,18500,18500,0
20241112,104700,57546920,18500,18500,18500,18500,0
20241112,104600,57546920,18500,18500,18500,18500,0
20241112,104500,57546920,18500,18500,18500,18500,143
20241112,104400,54901420,18500,18500,18500,18500,0
20241112,104300,54901420,18500,18500,18500,18500,0
20241112,104200,54901420,18500,18500,18500,18500,0
20241112,104100,54901420,18500,18500,18500,18500,0
20241112,104000,54901420,18500,18500,18500,18500,0
20241112,103900,54901420,18500,18500,18500,18500,0
20241112,103800,54901420,18500,18500,18500,18500,0
20241112,103700,54901420,18500,18500,18500,18500,0
20241112,103600,54901420,18500,18500,18500,18500,0
20241112,103500,54901420,18500,18500,18500,18500,0
20241112,103400,54901420,18500,18500,18500,18500,0
20241112,103300,54901420,18500,18500,18500,18500,0
20241112,103200,54901420,18500,18500,18500,18500,0
20241112,103100,54901420,18500,18500,18500,18500,0
20241112,103000,54901420,18500,18500,18500,18500,0
20241112,102900,54901420,18500,18500,18500,18500,0
20241112,102800,54901420,18500,18500,18500,18500,0
20241112,102700,54901420,18500,18500,18500,18500,0
20241112,102600,54901420,18500,18500,18500,18500,0
20241112,102500,54901420,18500,18500,18500,18500,0
20241112,102400,54901420,18500,18500,18500,18500,0
20241112,102300,54901420,18500,18500,18500,18500,10
20241112,102200,54716420,18500,18500,18500,18500,0
20241112,102100,54716420,18500,18500,18500,18500,0
20241112,102000,54716420,18500,18500,18500,18500,0
20241112,101900,54716420,18500,18500,18500,18500,0
20241112,101800,54716420,18500,18500,18500,18500,0
20241112,101700,54716420,18500,18500,18500,18500,1
20241112,101600,54697920,18280,18280,18280,18280,0
20241112,101500,54697920,18280,18280,18280,18280,0
20241112,101400,54697920,18280,18280,18280,18280,0
20241112,101300,54697920,18280,18280,18280,18280,0
20241112,101200,54697920,18280,18280,18280,18280,0
20241112,101100,54697920,18280,18300,18300,18280,200
20241112,101000,51039920,18500,18500,18500,18500,0
20241112,100900,51039920,18500,18500,18500,18500,0
20241112,100800,51039920,18500,18500,18500,18500,0
20241112,100700,51039920,18500,18500,18500,18500,84
20241112,100600,49485920,18500,18500,18500,18500,0
20241112,100500,49485920,18500,18500,18500,18500,0
20241112,100400,49485920,18500,18500,18500,18500,0
20241112,100300,49485920,18500,18500,18500,18500,0
20241112,100200,49485920,18500,18500,18500,18500,33
20241112,100100,48875420,18500,18500,18500,18500,0
20241112,100000,48875420,18500,18500,18500,18500,0
20241112,095900,48875420,18500,18500,18500,18500,0
20241112,095800,48875420,18500,18500,18500,18500,0
20241112,095700,48875420,18500,18500,18500,18500,0
20241112,095600,48875420,18500,18500,18500,18500,20
20241112,095500,48505420,18500,18500,18500,18500,0
20241112,095400,48505420,18500,18500,18500,18500,0
20241112,095300,48505420,18500,18500,18500,18500,122
20241112,095200,46248420,18500,18500,18500,18500,1
20241112,095100,46229920,18500,18500,18500,18500,0
20241112,095000,46229920,18500,18500,18500,18500,0
20241112,094900,46229920,18500,18500,18500,18500,28
20241112,094800,45711920,18550,18550,18550,18550,0
20241112,094700,45711920,18550,18550,18550,18550,100
20241112,094600,43856920,18500,18500,18500,18500,153
20241112,094500,41026420,18500,18500,18500,18500,29
20241112,094400,40489920,18500,18500,18500,18500,143
20241112,094300,37844420,18700,18700,18700,18700,50
20241112,094200,36909420,18780,18780,18780,18780,0
20241112,094100,36909420,18780,18780,18780,18780,0
20241112,094000,36909420,18780,18780,18780,18780,0
20241112,093900,36909420,18780,18780,18780,18780,0
20241112,093800,36909420,18780,18780,18780,18780,0
20241112,093700,36909420,18780,18780,18780,18780,0
20241112,093600,36909420,18780,18780,18780,18780,13
20241112,093500,36665280,18790,18790,18790,18790,48
20241112,093400,35763360,18800,18800,18800,18800,0
20241112,093300,35763360,18800,18800,18800,18800,0
20241112,093200,35763360,18800,18800,18800,18800,0
20241112,093100,35763360,18800,18800,18800,18800,0
20241112,093000,35763360,18800,18800,18800,18800,0
20241112,092900,35763360,18800,18800,18800,18800,581
20241112,092800,24840560,18800,18860,18860,18800,117
20241112,092700,22634960,18860,18860,18860,18860,100
20241112,092600,20748960,18860,18800,18860,18800,250
20241112,092500,16042960,18800,18800,18800,18790,524
20241112,092400,6192760,18800,18800,18800,18800,200
20241112,092300,2432760,18800,18800,18800,18800,0
20241112,092200,2432760,18800,18800,18800,18800,0
20241112,092100,2432760,18800,18800,18800,18800,0
20241112,092000,2432760,18800,18800,18800,18800,0
20241112,091900,2432760,18800,18800,18800,18800,45
20241112,091800,1586760,18890,18890,18890,18890,0
20241112,091700,1586760,18890,18890,18890,18890,0
20241112,091600,1586760,18890,18890,18890,18890,0
20241112,091500,1586760,18890,18890,18890,18890,0
20241112,091400,1586760,18890,18890,18890,18890,0
20241112,091300,1586760,18890,18890,18890,18890,0
20241112,091200,1586760,18890,18890,18890,18890,0
20241112,091100,1586760,18890,18890,18890,18890,0
20241112,091000,1586760,18890,18890,18890,18890,0
20241112,090900,1586760,18890,18890,18890,18890,83
20241112,090800,18890,18890,18890,18890,18890,0
20241112,090700,18890,18890,18890,18890,18890,0
20241112,090600,18890,18890,18890,18890,18890,0
20241112,090500,18890,18890,18890,18890,18890,1
20241112,090400,0,18800,18800,18800,18800,0
20241112,090300,0,18800,18800,18800,18800,0
20241112,090200,0,18800,18800,18800,18800,0
20241112,090100,0,18800,18800,18800,18800,0
20241112,090000,0,18800,18800,18800,18800,0