stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,203500,942943290,3860,3860,3860,3860,5549
20241111,203400,942943290,3860,3860,3860,3860,0
20241111,203300,942943290,3860,3860,3860,3860,0
20241111,203200,942943290,3860,3860,3860,3860,0
20241111,203100,942943290,3860,3860,3860,3860,0
20241111,203000,942943290,3860,3860,3860,3860,0
20241111,202900,942943290,3860,3860,3860,3860,0
20241111,202800,942943290,3860,3860,3860,3860,0
20241111,202700,942943290,3860,3860,3860,3860,0
20241111,202600,942943290,3860,3860,3860,3860,0
20241111,202500,942943290,3860,3860,3860,3860,0
20241111,202400,942943290,3860,3860,3860,3860,0
20241111,202300,942943290,3860,3860,3860,3860,0
20241111,202200,942943290,3860,3860,3860,3860,0
20241111,202100,942943290,3860,3860,3860,3860,0
20241111,202000,942943290,3860,3860,3860,3860,0
20241111,201900,942943290,3860,3860,3860,3860,0
20241111,201800,942943290,3860,3860,3860,3860,0
20241111,201700,942943290,3860,3860,3860,3860,0
20241111,201600,942943290,3860,3860,3860,3860,0
20241111,201500,942943290,3860,3860,3860,3860,0
20241111,201400,942943290,3860,3860,3860,3860,0
20241111,201300,942943290,3860,3860,3860,3860,0
20241111,201200,942943290,3860,3860,3860,3860,0
20241111,201100,942943290,3860,3860,3860,3860,0
20241111,201000,942943290,3860,3860,3860,3860,0
20241111,200900,942943290,3860,3860,3860,3860,0
20241111,200800,942943290,3860,3860,3860,3860,0
20241111,200700,942943290,3860,3860,3860,3860,0
20241111,200600,942943290,3860,3860,3860,3860,0
20241111,200500,942943290,3860,3860,3860,3860,5549
20241111,200400,942943290,3860,3860,3860,3860,0
20241111,200300,942943290,3860,3860,3860,3860,0
20241111,200200,942943290,3860,3860,3860,3860,0
20241111,200100,942943290,3860,3860,3860,3860,0
20241111,200000,942943290,3860,3860,3860,3860,0
20241111,195900,942943290,3860,3860,3860,3860,0
20241111,195800,942943290,3860,3860,3860,3860,0
20241111,195700,942943290,3860,3860,3860,3860,0
20241111,195600,942943290,3860,3860,3860,3860,0
20241111,195500,942943290,3860,3860,3860,3860,0
20241111,195400,942943290,3860,3860,3860,3860,0
20241111,195300,942943290,3860,3860,3860,3860,0
20241111,195200,942943290,3860,3860,3860,3860,0
20241111,195100,942943290,3860,3860,3860,3860,0
20241111,195000,942943290,3860,3860,3860,3860,0
20241111,194900,942943290,3860,3860,3860,3860,0
20241111,194800,942943290,3860,3860,3860,3860,0
20241111,194700,942943290,3860,3860,3860,3860,0
20241111,194600,942943290,3860,3860,3860,3860,0
20241111,194500,942943290,3860,3860,3860,3860,0
20241111,194400,942943290,3860,3860,3860,3860,0
20241111,194300,942943290,3860,3860,3860,3860,0
20241111,194200,942943290,3860,3860,3860,3860,0
20241111,194100,942943290,3860,3860,3860,3860,0
20241111,194000,942943290,3860,3860,3860,3860,0
20241111,193900,942943290,3860,3860,3860,3860,0
20241111,193800,942943290,3860,3860,3860,3860,0
20241111,193700,942943290,3860,3860,3860,3860,0
20241111,193600,942943290,3860,3860,3860,3860,0
20241111,193500,942943290,3860,3860,3860,3860,5549
20241111,193400,942943290,3860,3860,3860,3860,0
20241111,193300,942943290,3860,3860,3860,3860,0
20241111,193200,942943290,3860,3860,3860,3860,0
20241111,193100,942943290,3860,3860,3860,3860,0
20241111,193000,942943290,3860,3860,3860,3860,0
20241111,192900,942943290,3860,3860,3860,3860,0
20241111,192800,942943290,3860,3860,3860,3860,0
20241111,192700,942943290,3860,3860,3860,3860,0
20241111,192600,942943290,3860,3860,3860,3860,0
20241111,192500,942943290,3860,3860,3860,3860,0
20241111,192400,942943290,3860,3860,3860,3860,0
20241111,192300,942943290,3860,3860,3860,3860,0
20241111,192200,942943290,3860,3860,3860,3860,0
20241111,192100,942943290,3860,3860,3860,3860,0
20241111,192000,942943290,3860,3860,3860,3860,0
20241111,191900,942943290,3860,3860,3860,3860,0
20241111,191800,942943290,3860,3860,3860,3860,0
20241111,191700,942943290,3860,3860,3860,3860,0
20241111,191600,942943290,3860,3860,3860,3860,0
20241111,191500,942943290,3860,3860,3860,3860,0
20241111,191400,942943290,3860,3860,3860,3860,0
20241111,191300,942943290,3860,3860,3860,3860,0
20241111,191200,942943290,3860,3860,3860,3860,0
20241111,191100,942943290,3860,3860,3860,3860,0
20241111,191000,942943290,3860,3860,3860,3860,0
20241111,190900,942943290,3860,3860,3860,3860,0
20241111,190800,942943290,3860,3860,3860,3860,0
20241111,190700,942943290,3860,3860,3860,3860,0
20241111,190600,942943290,3860,3860,3860,3860,0
20241111,190500,942943290,3860,3860,3860,3860,5549
20241111,190400,942943290,3860,3860,3860,3860,0
20241111,190300,942943290,3860,3860,3860,3860,0
20241111,190200,942943290,3860,3860,3860,3860,0
20241111,190100,942943290,3860,3860,3860,3860,0
20241111,190000,942943290,3860,3860,3860,3860,0
20241111,185900,942943290,3860,3860,3860,3860,0
20241111,185800,942943290,3860,3860,3860,3860,0
20241111,185700,942943290,3860,3860,3860,3860,0
20241111,185600,942943290,3860,3860,3860,3860,0
20241111,185500,942943290,3860,3860,3860,3860,0
20241111,185400,942943290,3860,3860,3860,3860,0
20241111,185300,942943290,3860,3860,3860,3860,0
20241111,185200,942943290,3860,3860,3860,3860,0
20241111,185100,942943290,3860,3860,3860,3860,0
20241111,185000,942943290,3860,3860,3860,3860,0
20241111,184900,942943290,3860,3860,3860,3860,0
20241111,184800,942943290,3860,3860,3860,3860,0
20241111,184700,942943290,3860,3860,3860,3860,0
20241111,184600,942943290,3860,3860,3860,3860,0
20241111,184500,942943290,3860,3860,3860,3860,0
20241111,184400,942943290,3860,3860,3860,3860,0
20241111,184300,942943290,3860,3860,3860,3860,0
20241111,184200,942943290,3860,3860,3860,3860,0
20241111,184100,942943290,3860,3860,3860,3860,0
20241111,184000,942943290,3860,3860,3860,3860,0
20241111,183900,942943290,3860,3860,3860,3860,0
20241111,183800,942943290,3860,3860,3860,3860,0
20241111,183700,942943290,3860,3860,3860,3860,0
20241111,183600,942943290,3860,3860,3860,3860,0
20241111,183500,942943290,3860,3860,3860,3860,5549
20241111,183400,942943290,3860,3860,3860,3860,0
20241111,183300,942943290,3860,3860,3860,3860,0
20241111,183200,942943290,3860,3860,3860,3860,0
20241111,183100,942943290,3860,3860,3860,3860,0
20241111,183000,942943290,3860,3860,3860,3860,0
20241111,182900,942943290,3860,3860,3860,3860,0
20241111,182800,942943290,3860,3860,3860,3860,0
20241111,182700,942943290,3860,3860,3860,3860,0
20241111,182600,942943290,3860,3860,3860,3860,0
20241111,182500,942943290,3860,3860,3860,3860,0
20241111,182400,942943290,3860,3860,3860,3860,0
20241111,182300,942943290,3860,3860,3860,3860,0
20241111,182200,942943290,3860,3860,3860,3860,0
20241111,182100,942943290,3860,3860,3860,3860,0
20241111,182000,942943290,3860,3860,3860,3860,0
20241111,181900,942943290,3860,3860,3860,3860,0
20241111,181800,942943290,3860,3860,3860,3860,0
20241111,181700,942943290,3860,3860,3860,3860,0
20241111,181600,942943290,3860,3860,3860,3860,0
20241111,181500,942943290,3860,3860,3860,3860,0
20241111,181400,942943290,3860,3860,3860,3860,0
20241111,181300,942943290,3860,3860,3860,3860,0
20241111,181200,942943290,3860,3860,3860,3860,0
20241111,181100,942943290,3860,3860,3860,3860,0
20241111,181000,942943290,3860,3860,3860,3860,0
20241111,180900,942943290,3860,3860,3860,3860,0
20241111,180800,942943290,3860,3860,3860,3860,0
20241111,180700,942943290,3860,3860,3860,3860,0
20241111,180600,942943290,3860,3860,3860,3860,0
20241111,180500,942943290,3860,3860,3860,3860,5549
20241111,180400,942943290,3860,3860,3860,3860,0
20241111,180300,942943290,3860,3860,3860,3860,0
20241111,180200,942943290,3860,3860,3860,3860,0
20241111,180100,942943290,3860,3860,3860,3860,0
20241111,180000,942943290,3860,3860,3860,3860,0
20241111,175900,942943290,3860,3860,3860,3860,0
20241111,175800,942943290,3860,3860,3860,3860,0
20241111,175700,942943290,3860,3860,3860,3860,0
20241111,175600,942943290,3860,3860,3860,3860,0
20241111,175500,942943290,3860,3860,3860,3860,0
20241111,175400,942943290,3860,3860,3860,3860,0
20241111,175300,942943290,3860,3860,3860,3860,0
20241111,175200,942943290,3860,3860,3860,3860,0
20241111,175100,942943290,3860,3860,3860,3860,0
20241111,175000,942943290,3860,3860,3860,3860,0
20241111,174900,942943290,3860,3860,3860,3860,0
20241111,174800,942943290,3860,3860,3860,3860,0
20241111,174700,942943290,3860,3860,3860,3860,0
20241111,174600,942943290,3860,3860,3860,3860,0
20241111,174500,942943290,3860,3860,3860,3860,0
20241111,174400,942943290,3860,3860,3860,3860,0
20241111,174300,942943290,3860,3860,3860,3860,0
20241111,174200,942943290,3860,3860,3860,3860,0
20241111,174100,942943290,3860,3860,3860,3860,0
20241111,174000,942943290,3860,3860,3860,3860,0
20241111,173900,942943290,3860,3860,3860,3860,0
20241111,173800,942943290,3860,3860,3860,3860,0
20241111,173700,942943290,3860,3860,3860,3860,0
20241111,173600,942943290,3860,3860,3860,3860,0
20241111,173500,942943290,3860,3860,3860,3860,5549
20241111,173400,942943290,3860,3860,3860,3860,0
20241111,173300,942943290,3860,3860,3860,3860,0
20241111,173200,942943290,3860,3860,3860,3860,0
20241111,173100,942943290,3860,3860,3860,3860,0
20241111,173000,942943290,3860,3860,3860,3860,0
20241111,172900,942943290,3860,3860,3860,3860,0
20241111,172800,942943290,3860,3860,3860,3860,0
20241111,172700,942943290,3860,3860,3860,3860,0
20241111,172600,942943290,3860,3860,3860,3860,0
20241111,172500,942943290,3860,3860,3860,3860,0
20241111,172400,942943290,3860,3860,3860,3860,0
20241111,172300,942943290,3860,3860,3860,3860,0
20241111,172200,942943290,3860,3860,3860,3860,0
20241111,172100,942943290,3860,3860,3860,3860,0
20241111,172000,942943290,3860,3860,3860,3860,0
20241111,171900,942943290,3860,3860,3860,3860,0
20241111,171800,942943290,3860,3860,3860,3860,0
20241111,171700,942943290,3860,3860,3860,3860,0
20241111,171600,942943290,3860,3860,3860,3860,0
20241111,171500,942943290,3860,3860,3860,3860,0
20241111,171400,942943290,3860,3860,3860,3860,0
20241111,171300,942943290,3860,3860,3860,3860,0
20241111,171200,942943290,3860,3860,3860,3860,0
20241111,171100,942943290,3860,3860,3860,3860,0
20241111,171000,942943290,3860,3860,3860,3860,0
20241111,170900,942943290,3860,3860,3860,3860,0
20241111,170800,942943290,3860,3860,3860,3860,0
20241111,170700,942943290,3860,3860,3860,3860,0
20241111,170600,942943290,3860,3860,3860,3860,0
20241111,170500,942943290,3860,3860,3860,3860,5549
20241111,170400,942943290,3860,3860,3860,3860,0
20241111,170300,942943290,3860,3860,3860,3860,0
20241111,170200,942943290,3860,3860,3860,3860,0
20241111,170100,942943290,3860,3860,3860,3860,0
20241111,170000,942943290,3860,3860,3860,3860,0
20241111,165900,942943290,3860,3860,3860,3860,0
20241111,165800,942943290,3860,3860,3860,3860,0
20241111,165700,942943290,3860,3860,3860,3860,0
20241111,165600,942943290,3860,3860,3860,3860,0
20241111,165500,942943290,3860,3860,3860,3860,0
20241111,165400,942943290,3860,3860,3860,3860,0
20241111,165300,942943290,3860,3860,3860,3860,0
20241111,165200,942943290,3860,3860,3860,3860,0
20241111,165100,942943290,3860,3860,3860,3860,0
20241111,165000,942943290,3860,3860,3860,3860,0
20241111,164900,942943290,3860,3860,3860,3860,0
20241111,164800,942943290,3860,3860,3860,3860,0
20241111,164700,942943290,3860,3860,3860,3860,0
20241111,164600,942943290,3860,3860,3860,3860,0
20241111,164500,942943290,3860,3860,3860,3860,0
20241111,164400,942943290,3860,3860,3860,3860,0
20241111,164300,942943290,3860,3860,3860,3860,0
20241111,164200,942943290,3860,3860,3860,3860,0
20241111,164100,942943290,3860,3860,3860,3860,0
20241111,164000,942943290,3860,3860,3860,3860,0
20241111,163900,942943290,3860,3860,3860,3860,0
20241111,163800,942943290,3860,3860,3860,3860,0
20241111,163700,942943290,3860,3860,3860,3860,0
20241111,163600,942943290,3860,3860,3860,3860,0
20241111,163500,942943290,3860,3860,3860,3860,5549
20241111,163400,942943290,3860,3860,3860,3860,0
20241111,163300,942943290,3860,3860,3860,3860,0
20241111,163200,942943290,3860,3860,3860,3860,0
20241111,163100,942943290,3860,3860,3860,3860,0
20241111,163000,942943290,3860,3860,3860,3860,0
20241111,162900,942943290,3860,3860,3860,3860,0
20241111,162800,942943290,3860,3860,3860,3860,0
20241111,162700,942943290,3860,3860,3860,3860,0
20241111,162600,942943290,3860,3860,3860,3860,0
20241111,162500,942943290,3860,3860,3860,3860,0
20241111,162400,942943290,3860,3860,3860,3860,0
20241111,162300,942943290,3860,3860,3860,3860,0
20241111,162200,942943290,3860,3860,3860,3860,0
20241111,162100,942943290,3860,3860,3860,3860,0
20241111,162000,942943290,3860,3860,3860,3860,0
20241111,161900,942943290,3860,3860,3860,3860,0
20241111,161800,942943290,3860,3860,3860,3860,0
20241111,161700,942943290,3860,3860,3860,3860,0
20241111,161600,942943290,3860,3860,3860,3860,0
20241111,161500,942943290,3860,3860,3860,3860,0
20241111,161400,942943290,3860,3860,3860,3860,0
20241111,161300,942943290,3860,3860,3860,3860,0
20241111,161200,942943290,3860,3860,3860,3860,0
20241111,161100,942943290,3860,3860,3860,3860,0
20241111,161000,942943290,3860,3860,3860,3860,0
20241111,160900,942943290,3860,3860,3860,3860,0
20241111,160800,942943290,3860,3860,3860,3860,0
20241111,160700,942943290,3860,3860,3860,3860,0
20241111,160600,942943290,3860,3860,3860,3860,0
20241111,160500,942943290,3860,3860,3860,3860,5549
20241111,160400,942943290,3860,3860,3860,3860,0
20241111,160300,942943290,3860,3860,3860,3860,0
20241111,160200,942943290,3860,3860,3860,3860,0
20241111,160100,942943290,3860,3860,3860,3860,0
20241111,160000,942943290,3860,3860,3860,3860,0
20241111,155900,942943290,3860,3860,3860,3860,0
20241111,155800,942943290,3860,3860,3860,3860,0
20241111,155700,942943290,3860,3860,3860,3860,0
20241111,155600,942943290,3860,3860,3860,3860,0
20241111,155500,942943290,3860,3860,3860,3860,0
20241111,155400,942943290,3860,3860,3860,3860,0
20241111,155300,942943290,3860,3860,3860,3860,0
20241111,155200,942943290,3860,3860,3860,3860,0
20241111,155100,942943290,3860,3860,3860,3860,0
20241111,155000,942943290,3860,3860,3860,3860,0
20241111,154900,942943290,3860,3860,3860,3860,0
20241111,154800,942943290,3860,3860,3860,3860,0
20241111,154700,942943290,3860,3860,3860,3860,0
20241111,154600,942943290,3860,3860,3860,3860,0
20241111,154500,942943290,3860,3860,3860,3860,0
20241111,154400,942943290,3860,3860,3860,3860,0
20241111,154300,942943290,3860,3860,3860,3860,0
20241111,154200,942943290,3860,3860,3860,3860,0
20241111,154100,942943290,3860,3860,3860,3860,0
20241111,154000,942943290,3860,3860,3860,3860,0
20241111,153900,942943290,3860,3860,3860,3860,0
20241111,153800,942943290,3860,3860,3860,3860,0
20241111,153700,942943290,3860,3860,3860,3860,0
20241111,153600,942943290,3860,3860,3860,3860,0
20241111,153500,942943290,3860,3860,3860,3860,5549
20241111,153400,942943290,3860,3860,3860,3860,0
20241111,153300,942943290,3860,3860,3860,3860,0
20241111,153200,942943290,3860,3860,3860,3860,0
20241111,153100,942943290,3860,3860,3860,3860,0
20241111,153000,942943290,3860,3860,3860,3860,5549
20241111,152900,921524150,3850,3850,3850,3850,0
20241111,152800,921524150,3850,3850,3850,3850,0
20241111,152700,921524150,3850,3850,3850,3850,0
20241111,152600,921524150,3850,3850,3850,3850,0
20241111,152500,921524150,3850,3850,3850,3850,0
20241111,152400,921524150,3850,3850,3850,3850,0
20241111,152300,921524150,3850,3850,3850,3850,0
20241111,152200,921524150,3850,3850,3850,3850,0
20241111,152100,921524150,3850,3850,3850,3850,0
20241111,152000,921524150,3850,3850,3850,3850,0
20241111,151900,921524150,3850,3850,3850,3850,339
20241111,151800,920219000,3850,3850,3855,3850,6950
20241111,151700,893450500,3850,3860,3860,3850,2666
20241111,151600,883173345,3860,3860,3865,3860,1306
20241111,151500,878130905,3860,3860,3865,3860,253
20241111,151400,877154315,3855,3860,3860,3855,1227
20241111,151300,872423380,3855,3855,3855,3855,420
20241111,151200,870804280,3855,3855,3855,3855,566
20241111,151100,868622350,3880,3855,3880,3855,2002
20241111,151000,860904590,3855,3865,3865,3855,2000
20241111,150900,853189420,3880,3880,3880,3880,0
20241111,150800,853189420,3880,3880,3880,3880,1
20241111,150700,853185540,3855,3855,3855,3855,0
20241111,150600,853185540,3855,3870,3880,3855,3706
20241111,150500,838868660,3865,3860,3865,3860,358
20241111,150400,837486525,3860,3865,3865,3860,2466
20241111,150300,827963815,3865,3880,3880,3865,1358
20241111,150200,822712315,3880,3880,3880,3880,2
20241111,150100,822704555,3880,3880,3880,3880,1
20241111,150000,822700675,3865,3870,3880,3865,551
20241111,145900,820569450,3880,3880,3880,3875,424
20241111,145800,818925790,3880,3880,3880,3880,84
20241111,145700,818599870,3880,3880,3880,3880,0
20241111,145600,818599870,3880,3885,3885,3880,35
20241111,145500,818464045,3880,3880,3880,3880,281
20241111,145400,817373765,3895,3900,3900,3880,489
20241111,145300,815473230,3900,3890,3900,3880,634
20241111,145200,813005945,3895,3885,3895,3880,474
20241111,145100,811165735,3895,3895,3895,3895,196
20241111,145000,810402315,3895,3895,3895,3895,1
20241111,144900,810398420,3880,3895,3895,3880,221
20241111,144800,809539320,3895,3895,3895,3895,52
20241111,144700,809336780,3895,3895,3895,3895,557
20241111,144600,807167265,3895,3895,3895,3895,47
20241111,144500,806984200,3895,3895,3895,3895,100
20241111,144400,806594700,3895,3895,3895,3895,257
20241111,144300,805593685,3895,3895,3895,3895,15
20241111,144200,805535260,3895,3895,3895,3895,0
20241111,144100,805535260,3895,3870,3895,3870,1650
20241111,144000,799149710,3895,3900,3900,3870,1060
20241111,143900,795034845,3900,3900,3900,3900,36
20241111,143800,794894445,3900,3900,3900,3900,336
20241111,143700,793584045,3900,3900,3900,3900,95
20241111,143600,793213545,3900,3895,3900,3895,380
20241111,143500,791732745,3895,3875,3895,3875,1817
20241111,143400,784686165,3875,3875,3875,3875,0
20241111,143300,784686165,3875,3870,3875,3870,3
20241111,143200,784674550,3870,3875,3875,3870,588
20241111,143100,782398660,3875,3875,3875,3875,35
20241111,143000,782263035,3875,3875,3875,3875,167
20241111,142900,781615910,3875,3875,3875,3875,74
20241111,142800,781329160,3875,3875,3875,3875,46
20241111,142700,781150910,3875,3870,3875,3870,3358
20241111,142600,768155445,3870,3870,3870,3870,41
20241111,142500,767996775,3870,3870,3870,3870,165
20241111,142400,767358225,3870,3870,3870,3870,301
20241111,142300,766193355,3865,3865,3865,3865,273
20241111,142200,765138210,3870,3865,3870,3865,64
20241111,142100,764890845,3870,3865,3870,3865,140
20241111,142000,764349050,3870,3870,3870,3870,1
20241111,141900,764345180,3865,3865,3870,3865,1964
20241111,141800,756754155,3870,3870,3870,3870,63
20241111,141700,756510345,3870,3870,3870,3860,99
20241111,141600,756127665,3870,3865,3870,3865,1106
20241111,141500,751852475,3860,3865,3865,3860,58
20241111,141400,751628365,3860,3860,3860,3860,1
20241111,141300,751624505,3860,3855,3860,3855,181
20241111,141200,750926295,3855,3860,3860,3855,386
20241111,141100,749436385,3865,3865,3865,3865,90
20241111,141000,749088535,3865,3865,3865,3865,70
20241111,140900,748817985,3865,3865,3865,3865,74
20241111,140800,748531975,3865,3865,3865,3865,70
20241111,140700,748261425,3860,3855,3860,3855,995
20241111,140600,744420735,3855,3855,3855,3855,0
20241111,140500,744420735,3855,3855,3855,3855,150
20241111,140400,743842485,3860,3860,3860,3855,686
20241111,140300,741194945,3860,3865,3865,3860,94
20241111,140200,740831935,3870,3870,3870,3870,0
20241111,140100,740831935,3870,3870,3870,3870,3
20241111,140000,740820325,3875,3875,3875,3875,38
20241111,135900,740673075,3875,3860,3875,3860,51
20241111,135800,740476200,3860,3855,3860,3855,342
20241111,135700,739157785,3850,3850,3850,3850,692
20241111,135600,736493585,3855,3855,3855,3855,53
20241111,135500,736289270,3855,3855,3855,3855,64
20241111,135400,736042550,3855,3855,3855,3855,268
20241111,135300,735009410,3860,3860,3860,3860,1
20241111,135200,735005550,3855,3860,3860,3855,179
20241111,135100,734315385,3860,3860,3860,3860,100
20241111,135000,733929385,3860,3860,3860,3860,150
20241111,134900,733350385,3860,3865,3865,3860,893
20241111,134800,729902940,3860,3865,3865,3860,163
20241111,134700,729273260,3865,3875,3875,3865,529
20241111,134600,727228085,3875,3875,3875,3875,68
20241111,134500,726964585,3875,3875,3875,3875,83
20241111,134400,726642960,3875,3875,3875,3865,579
20241111,134300,724403435,3875,3875,3875,3875,44
20241111,134200,724232935,3875,3865,3875,3865,882
20241111,134100,720823995,3865,3865,3865,3865,201
20241111,134000,720047130,3850,3860,3865,3850,530
20241111,133900,718000030,3860,3860,3860,3860,0
20241111,133800,718000030,3860,3850,3860,3850,114
20241111,133700,717561120,3860,3860,3860,3860,440
20241111,133600,715862720,3860,3860,3860,3860,1215
20241111,133500,711172820,3860,3860,3860,3860,4
20241111,133400,711157380,3860,3860,3860,3860,91
20241111,133300,710806120,3860,3860,3860,3860,106
20241111,133200,710396960,3855,3855,3860,3855,1146
20241111,133100,705978800,3855,3855,3855,3855,110
20241111,133000,705554750,3855,3855,3855,3855,69
20241111,132900,705288755,3860,3860,3860,3860,40
20241111,132800,705134355,3860,3860,3860,3860,81
20241111,132700,704821695,3860,3860,3860,3860,128
20241111,132600,704327615,3860,3860,3860,3860,60
20241111,132500,704096015,3860,3860,3860,3860,84
20241111,132400,703771775,3860,3850,3860,3850,190
20241111,132300,703040255,3855,3855,3855,3855,1102
20241111,132200,698792045,3855,3855,3855,3855,230
20241111,132100,697905395,3860,3860,3860,3855,507
20241111,132000,695950900,3855,3855,3860,3855,147
20241111,131900,695384200,3855,3845,3855,3845,40
20241111,131800,695230370,3855,3855,3855,3845,95
20241111,131700,694864485,3855,3845,3855,3845,12
20241111,131600,694818335,3845,3850,3855,3845,3685
20241111,131500,680640185,3855,3850,3855,3850,4
20241111,131400,680624780,3855,3855,3855,3855,0
20241111,131300,680624780,3855,3850,3855,3850,372
20241111,131200,679192080,3850,3850,3850,3850,35
20241111,131100,679057330,3850,3845,3850,3845,100
20241111,131000,678672580,3850,3850,3850,3850,132
20241111,130900,678164380,3850,3850,3850,3850,0
20241111,130800,678164380,3850,3850,3850,3850,1000
20241111,130700,674314380,3850,3850,3850,3850,0
20241111,130600,674314380,3850,3845,3850,3845,12
20241111,130500,674268190,3850,3850,3850,3850,992
20241111,130400,670448990,3845,3845,3850,3845,602
20241111,130300,668134290,3850,3850,3850,3850,729
20241111,130200,665327640,3855,3855,3855,3855,0
20241111,130100,665327640,3855,3855,3855,3855,0
20241111,130000,665327640,3855,3850,3855,3850,833
20241111,125900,662120580,3850,3850,3850,3850,13
20241111,125800,662070530,3850,3850,3850,3850,1
20241111,125700,662066680,3845,3845,3845,3845,0
20241111,125600,662066680,3845,3850,3850,3845,1608
20241111,125500,655883915,3850,3855,3855,3850,3827
20241111,125400,641147600,3865,3865,3865,3865,0
20241111,125300,641147600,3865,3865,3865,3865,0
20241111,125200,641147600,3865,3865,3865,3865,0
20241111,125100,641147600,3865,3865,3865,3865,0
20241111,125000,641147600,3865,3860,3865,3860,4
20241111,124900,641132155,3865,3865,3865,3865,1
20241111,124800,641128290,3855,3855,3855,3855,116
20241111,124700,640681110,3855,3855,3855,3855,0
20241111,124600,640681110,3855,3860,3860,3855,20
20241111,124500,640603960,3865,3860,3865,3860,184
20241111,124400,639893665,3865,3860,3865,3860,64
20241111,124300,639646620,3860,3865,3865,3860,127
20241111,124200,639156390,3865,3860,3865,3860,4
20241111,124100,639140945,3860,3860,3860,3860,756
20241111,124000,636222785,3860,3860,3860,3860,0
20241111,123900,636222785,3860,3860,3860,3860,0
20241111,123800,636222785,3860,3860,3860,3860,0
20241111,123700,636222785,3860,3860,3860,3860,0
20241111,123600,636222785,3860,3860,3860,3860,5
20241111,123500,636203485,3860,3855,3860,3855,588
20241111,123400,633936735,3860,3860,3860,3860,0
20241111,123300,633936735,3860,3860,3860,3860,0
20241111,123200,633936735,3860,3865,3865,3860,86
20241111,123100,633604770,3875,3875,3875,3875,2
20241111,123000,633597020,3875,3875,3875,3875,0
20241111,122900,633597020,3875,3870,3875,3870,905
20241111,122800,630094665,3875,3860,3875,3860,599
20241111,122700,627778150,3860,3855,3860,3855,2774
20241111,122600,617082830,3855,3855,3855,3855,1
20241111,122500,617078975,3855,3855,3855,3855,0
20241111,122400,617078975,3855,3855,3855,3855,90
20241111,122300,616732025,3850,3850,3850,3850,0
20241111,122200,616732025,3850,3850,3850,3850,0
20241111,122100,616732025,3850,3850,3850,3850,0
20241111,122000,616732025,3850,3850,3850,3850,15
20241111,121900,616674275,3850,3850,3850,3850,199
20241111,121800,615908125,3850,3850,3850,3850,1
20241111,121700,615904275,3850,3850,3850,3850,100
20241111,121600,615519275,3850,3850,3850,3850,4683
20241111,121500,597489725,3850,3850,3850,3850,0
20241111,121400,597489725,3850,3850,3850,3850,0
20241111,121300,597489725,3850,3850,3850,3850,699
20241111,121200,594798575,3850,3850,3850,3850,0
20241111,121100,594798575,3850,3855,3855,3850,700
20241111,121000,592103005,3855,3855,3855,3855,219
20241111,120900,591258760,3855,3855,3855,3855,583
20241111,120800,589011295,3855,3855,3855,3855,897
20241111,120700,585553360,3855,3855,3855,3855,0
20241111,120600,585553360,3855,3855,3855,3855,992
20241111,120500,581729200,3855,3855,3855,3855,333
20241111,120400,580445485,3860,3860,3860,3860,0
20241111,120300,580445485,3860,3860,3860,3860,1184
20241111,120200,575875245,3860,3860,3860,3860,118
20241111,120100,575419765,3855,3855,3855,3855,0
20241111,120000,575419765,3855,3855,3855,3855,0
20241111,115900,575419765,3855,3855,3855,3855,13
20241111,115800,575369650,3860,3860,3860,3860,0
20241111,115700,575369650,3860,3860,3860,3860,642
20241111,115600,572891530,3860,3860,3860,3860,54
20241111,115500,572683090,3860,3860,3860,3860,989
20241111,115400,568865550,3860,3860,3860,3860,675
20241111,115300,566260050,3865,3865,3865,3865,1
20241111,115200,566256185,3865,3865,3865,3865,516
20241111,115100,564261845,3865,3865,3865,3865,0
20241111,115000,564261845,3865,3865,3865,3865,0
20241111,114900,564261845,3865,3865,3865,3865,0
20241111,114800,564261845,3865,3865,3865,3865,50
20241111,114700,564068595,3865,3865,3865,3865,140
20241111,114600,563527495,3865,3865,3865,3865,0
20241111,114500,563527495,3865,3875,3875,3865,1659
20241111,114400,557107635,3870,3870,3870,3870,0
20241111,114300,557107635,3870,3870,3870,3870,0
20241111,114200,557107635,3870,3885,3885,3870,799
20241111,114100,554015490,3885,3885,3885,3885,1
20241111,114000,554011605,3875,3880,3880,3875,483
20241111,113900,552139320,3880,3880,3880,3880,201
20241111,113800,551359440,3875,3870,3875,3870,1594
20241111,113700,545190125,3870,3870,3870,3870,38
20241111,113600,545043065,3865,3865,3865,3865,162
20241111,113500,544416935,3865,3865,3865,3865,2000
20241111,113400,536686935,3860,3860,3860,3860,30
20241111,113300,536571135,3855,3860,3860,3855,727
20241111,113200,533765035,3855,3855,3855,3855,42
20241111,113100,533603125,3855,3855,3855,3855,450
20241111,113000,531868375,3860,3860,3860,3860,1
20241111,112900,531864515,3855,3855,3855,3855,0
20241111,112800,531864515,3855,3855,3855,3855,195
20241111,112700,531112790,3855,3855,3855,3855,2
20241111,112600,531105080,3855,3855,3855,3855,0
20241111,112500,531105080,3855,3855,3855,3850,1305
20241111,112400,526076830,3850,3850,3850,3850,170
20241111,112300,525422330,3850,3850,3855,3850,378
20241111,112200,523967005,3850,3855,3855,3850,1006
20241111,112100,520093900,3855,3855,3855,3855,1076
20241111,112000,515945920,3855,3855,3855,3855,0
20241111,111900,515945920,3855,3855,3855,3855,0
20241111,111800,515945920,3855,3860,3860,3855,145
20241111,111700,515386300,3860,3855,3860,3855,571
20241111,111600,513182740,3855,3860,3860,3855,463
20241111,111500,511397655,3855,3855,3855,3855,997
20241111,111400,507554220,3855,3860,3860,3855,159
20241111,111300,506941170,3860,3855,3860,3855,386
20241111,111200,505453135,3855,3855,3855,3855,136
20241111,111100,504928855,3860,3855,3860,3855,270
20241111,111000,503886925,3855,3855,3855,3855,134
20241111,110900,503370355,3855,3860,3860,3855,1238
20241111,110800,498593140,3860,3860,3865,3860,239
20241111,110700,497670595,3865,3865,3865,3865,70
20241111,110600,497400045,3865,3855,3865,3855,473
20241111,110500,495575665,3850,3855,3855,3845,327
20241111,110400,494316270,3855,3855,3855,3850,761
20241111,110300,491386165,3855,3855,3855,3840,3042
20241111,110200,479704855,3860,3895,3895,3840,5965
20241111,110100,456655995,3895,3890,3895,3875,7061
20241111,110000,429239835,3890,3890,3895,3890,861
20241111,105900,425888770,3895,3890,3895,3890,1952
20241111,105800,418295485,3895,3895,3895,3895,30
20241111,105700,418178635,3895,3890,3895,3890,153
20241111,105600,417583410,3895,3895,3895,3895,55
20241111,105500,417369185,3895,3895,3895,3895,0
20241111,105400,417369185,3895,3895,3895,3895,541
20241111,105300,415261990,3895,3895,3895,3895,1039
20241111,105200,411215085,3895,3895,3895,3895,0
20241111,105100,411215085,3895,3895,3895,3895,1
20241111,105000,411211190,3900,3900,3900,3900,21
20241111,104900,411129290,3895,3895,3895,3895,0
20241111,104800,411129290,3895,3895,3895,3895,800
20241111,104700,408013290,3895,3895,3895,3895,2
20241111,104600,408005500,3895,3895,3895,3895,0
20241111,104500,408005500,3895,3895,3895,3895,0
20241111,104400,408005500,3895,3895,3895,3895,19
20241111,104300,407931495,3895,3895,3895,3895,0
20241111,104200,407931495,3895,3895,3895,3895,0
20241111,104100,407931495,3895,3900,3900,3895,31
20241111,104000,407810720,3900,3900,3900,3900,500
20241111,103900,405860720,3900,3900,3900,3900,25
20241111,103800,405763220,3900,3900,3900,3900,1
20241111,103700,405759320,3900,3900,3900,3900,25
20241111,103600,405661820,3900,3900,3900,3900,1
20241111,103500,405657920,3900,3885,3900,3885,43
20241111,103400,405490715,3900,3900,3900,3900,30
20241111,103300,405373715,3900,3900,3900,3900,10
20241111,103200,405334715,3885,3885,3885,3885,5
20241111,103100,405315290,3885,3885,3885,3885,109
20241111,103000,404891825,3885,3890,3890,3885,91
20241111,102900,404538140,3885,3885,3885,3885,558
20241111,102800,402370310,3890,3890,3890,3890,608
20241111,102700,400005190,3890,3890,3900,3885,1784
20241111,102600,393067585,3890,3890,3890,3890,0
20241111,102500,393067585,3890,3895,3895,3890,5000
20241111,102400,373614310,3890,3890,3890,3890,0
20241111,102300,373614310,3890,3890,3890,3890,0
20241111,102200,373614310,3890,3890,3890,3890,250
20241111,102100,372641810,3890,3890,3890,3890,0
20241111,102000,372641810,3890,3890,3890,3890,500
20241111,101900,370696810,3890,3915,3915,3890,648
20241111,101800,368171875,3895,3915,3915,3895,494
20241111,101700,366247625,3895,3895,3895,3895,1
20241111,101600,366243730,3890,3890,3890,3890,29
20241111,101500,366130920,3895,3895,3895,3895,1510
20241111,101400,360249470,3900,3915,3915,3900,10350
20241111,101300,319819370,3915,3915,3915,3915,224
20241111,101200,318942410,3940,3940,3940,3940,0
20241111,101100,318942410,3940,3940,3940,3940,0
20241111,101000,318942410,3940,3940,3940,3940,1
20241111,100900,318938470,3940,3940,3940,3940,5
20241111,100800,318918770,3940,3940,3940,3940,0
20241111,100700,318918770,3940,3940,3940,3940,7
20241111,100600,318891190,3910,3920,3920,3910,4965
20241111,100500,299443730,3940,3920,3940,3920,13
20241111,100400,299392590,3915,3915,3915,3915,0
20241111,100300,299392590,3915,3915,3915,3915,202
20241111,100200,298601760,3915,3920,3940,3915,501
20241111,100100,296638405,3920,3920,3920,3920,99
20241111,100000,296250325,3920,3945,3945,3920,617
20241111,095900,293829725,3945,3945,3945,3945,2
20241111,095800,293821835,3925,3925,3925,3925,3
20241111,095700,293810060,3920,3920,3920,3920,0
20241111,095600,293810060,3920,3920,3920,3920,900
20241111,095500,290282060,3920,3925,3925,3920,400
20241111,095400,288714030,3920,3920,3920,3920,0
20241111,095300,288714030,3920,3950,3950,3920,3045
20241111,095200,276744810,3950,3950,3950,3950,46
20241111,095100,276563110,3950,3950,3950,3950,0
20241111,095000,276563110,3950,3950,3955,3950,7
20241111,094900,276535455,3950,3955,3955,3950,6
20241111,094800,276511750,3955,3955,3955,3955,5
20241111,094700,276491975,3955,3940,3955,3940,214
20241111,094600,275648755,3940,3940,3940,3940,219
20241111,094500,274785895,3940,3940,3940,3940,503
20241111,094400,272804075,3940,3950,3950,3940,1408
20241111,094300,267249400,3950,3950,3950,3950,581
20241111,094200,264954450,3950,3950,3950,3950,1412
20241111,094100,259377050,3960,3960,3960,3960,0
20241111,094000,259377050,3960,3960,3960,3960,0
20241111,093900,259377050,3960,3950,3960,3950,178
20241111,093800,258673450,3950,3950,3950,3950,301
20241111,093700,257484500,3960,3960,3960,3960,1
20241111,093600,257480540,3960,3960,3960,3960,128
20241111,093500,256973660,3950,3950,3950,3945,672
20241111,093400,254319275,3945,3950,3950,3945,623
20241111,093300,251861485,3950,3950,3950,3950,0
20241111,093200,251861485,3950,3945,3950,3945,906
20241111,093100,248287255,3950,3950,3950,3945,743
20241111,093000,245355160,3950,3955,3955,3950,1882
20241111,092900,237920485,3955,3965,3965,3955,912
20241111,092800,234309525,3965,3960,3965,3950,4506
20241111,092700,216472300,3965,3965,3965,3965,450
20241111,092600,214688050,3965,3965,3965,3965,1
20241111,092500,214684085,3970,3970,3970,3965,1794
20241111,092400,207567195,3975,3970,3975,3970,22
20241111,092300,207479795,3975,3975,3975,3975,4
20241111,092200,207463895,3965,3965,3965,3965,172
20241111,092100,206781915,3965,3965,3965,3965,252
20241111,092000,205782735,3975,3970,3975,3965,407
20241111,091900,204167440,3970,3970,3970,3970,83
20241111,091800,203837930,3970,3965,3970,3960,703
20241111,091700,201053715,3960,3960,3960,3960,0
20241111,091600,201053715,3960,3965,3965,3960,168
20241111,091500,200388420,3960,3970,3975,3960,5120
20241111,091400,180104585,3970,3975,3975,3970,5801
20241111,091300,157068600,3975,3980,3985,3975,94
20241111,091200,156694215,3975,3975,3980,3975,634
20241111,091100,154174060,3980,3975,3980,3970,568
20241111,091000,151916960,3970,3975,3975,3970,2896
20241111,090900,140419340,3970,3980,3980,3970,517
20241111,090800,138365600,3980,3990,3990,3970,2460
20241111,090700,128576885,3990,3995,4000,3985,1356
20241111,090600,123167065,3995,4005,4010,3995,2723
20241111,090500,112270150,4025,4030,4030,4005,3047
20241111,090400,100030745,4030,4030,4100,4025,5598
20241111,090300,77224015,4010,4020,4030,4010,941
20241111,090200,73439460,4025,4070,4070,4025,6160
20241111,090100,48552830,4075,4075,4075,4070,876
20241111,090000,44984150,4040,4025,4070,4025,11024