stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,203400,1209835675,3620,3620,3620,3620,17279
20241112,203300,1209835675,3620,3620,3620,3620,0
20241112,203200,1209835675,3620,3620,3620,3620,0
20241112,203100,1209835675,3620,3620,3620,3620,0
20241112,203000,1209835675,3620,3620,3620,3620,0
20241112,202900,1209835675,3620,3620,3620,3620,0
20241112,202800,1209835675,3620,3620,3620,3620,0
20241112,202700,1209835675,3620,3620,3620,3620,0
20241112,202600,1209835675,3620,3620,3620,3620,0
20241112,202500,1209835675,3620,3620,3620,3620,0
20241112,202400,1209835675,3620,3620,3620,3620,0
20241112,202300,1209835675,3620,3620,3620,3620,0
20241112,202200,1209835675,3620,3620,3620,3620,0
20241112,202100,1209835675,3620,3620,3620,3620,0
20241112,202000,1209835675,3620,3620,3620,3620,0
20241112,201900,1209835675,3620,3620,3620,3620,0
20241112,201800,1209835675,3620,3620,3620,3620,0
20241112,201700,1209835675,3620,3620,3620,3620,0
20241112,201600,1209835675,3620,3620,3620,3620,0
20241112,201500,1209835675,3620,3620,3620,3620,0
20241112,201400,1209835675,3620,3620,3620,3620,0
20241112,201300,1209835675,3620,3620,3620,3620,0
20241112,201200,1209835675,3620,3620,3620,3620,0
20241112,201100,1209835675,3620,3620,3620,3620,0
20241112,201000,1209835675,3620,3620,3620,3620,0
20241112,200900,1209835675,3620,3620,3620,3620,0
20241112,200800,1209835675,3620,3620,3620,3620,0
20241112,200700,1209835675,3620,3620,3620,3620,0
20241112,200600,1209835675,3620,3620,3620,3620,0
20241112,200500,1209835675,3620,3620,3620,3620,0
20241112,200400,1209835675,3620,3620,3620,3620,17279
20241112,200300,1209835675,3620,3620,3620,3620,0
20241112,200200,1209835675,3620,3620,3620,3620,0
20241112,200100,1209835675,3620,3620,3620,3620,0
20241112,200000,1209835675,3620,3620,3620,3620,0
20241112,195900,1209835675,3620,3620,3620,3620,0
20241112,195800,1209835675,3620,3620,3620,3620,0
20241112,195700,1209835675,3620,3620,3620,3620,0
20241112,195600,1209835675,3620,3620,3620,3620,0
20241112,195500,1209835675,3620,3620,3620,3620,0
20241112,195400,1209835675,3620,3620,3620,3620,0
20241112,195300,1209835675,3620,3620,3620,3620,0
20241112,195200,1209835675,3620,3620,3620,3620,0
20241112,195100,1209835675,3620,3620,3620,3620,0
20241112,195000,1209835675,3620,3620,3620,3620,0
20241112,194900,1209835675,3620,3620,3620,3620,0
20241112,194800,1209835675,3620,3620,3620,3620,0
20241112,194700,1209835675,3620,3620,3620,3620,0
20241112,194600,1209835675,3620,3620,3620,3620,0
20241112,194500,1209835675,3620,3620,3620,3620,0
20241112,194400,1209835675,3620,3620,3620,3620,0
20241112,194300,1209835675,3620,3620,3620,3620,0
20241112,194200,1209835675,3620,3620,3620,3620,0
20241112,194100,1209835675,3620,3620,3620,3620,0
20241112,194000,1209835675,3620,3620,3620,3620,0
20241112,193900,1209835675,3620,3620,3620,3620,0
20241112,193800,1209835675,3620,3620,3620,3620,0
20241112,193700,1209835675,3620,3620,3620,3620,0
20241112,193600,1209835675,3620,3620,3620,3620,0
20241112,193500,1209835675,3620,3620,3620,3620,0
20241112,193400,1209835675,3620,3620,3620,3620,17279
20241112,193300,1209835675,3620,3620,3620,3620,0
20241112,193200,1209835675,3620,3620,3620,3620,0
20241112,193100,1209835675,3620,3620,3620,3620,0
20241112,193000,1209835675,3620,3620,3620,3620,0
20241112,192900,1209835675,3620,3620,3620,3620,0
20241112,192800,1209835675,3620,3620,3620,3620,0
20241112,192700,1209835675,3620,3620,3620,3620,0
20241112,192600,1209835675,3620,3620,3620,3620,0
20241112,192500,1209835675,3620,3620,3620,3620,0
20241112,192400,1209835675,3620,3620,3620,3620,0
20241112,192300,1209835675,3620,3620,3620,3620,0
20241112,192200,1209835675,3620,3620,3620,3620,0
20241112,192100,1209835675,3620,3620,3620,3620,0
20241112,192000,1209835675,3620,3620,3620,3620,0
20241112,191900,1209835675,3620,3620,3620,3620,0
20241112,191800,1209835675,3620,3620,3620,3620,0
20241112,191700,1209835675,3620,3620,3620,3620,0
20241112,191600,1209835675,3620,3620,3620,3620,0
20241112,191500,1209835675,3620,3620,3620,3620,0
20241112,191400,1209835675,3620,3620,3620,3620,0
20241112,191300,1209835675,3620,3620,3620,3620,0
20241112,191200,1209835675,3620,3620,3620,3620,0
20241112,191100,1209835675,3620,3620,3620,3620,0
20241112,191000,1209835675,3620,3620,3620,3620,0
20241112,190900,1209835675,3620,3620,3620,3620,0
20241112,190800,1209835675,3620,3620,3620,3620,0
20241112,190700,1209835675,3620,3620,3620,3620,0
20241112,190600,1209835675,3620,3620,3620,3620,0
20241112,190500,1209835675,3620,3620,3620,3620,0
20241112,190400,1209835675,3620,3620,3620,3620,17279
20241112,190300,1209835675,3620,3620,3620,3620,0
20241112,190200,1209835675,3620,3620,3620,3620,0
20241112,190100,1209835675,3620,3620,3620,3620,0
20241112,190000,1209835675,3620,3620,3620,3620,0
20241112,185900,1209835675,3620,3620,3620,3620,0
20241112,185800,1209835675,3620,3620,3620,3620,0
20241112,185700,1209835675,3620,3620,3620,3620,0
20241112,185600,1209835675,3620,3620,3620,3620,0
20241112,185500,1209835675,3620,3620,3620,3620,0
20241112,185400,1209835675,3620,3620,3620,3620,0
20241112,185300,1209835675,3620,3620,3620,3620,0
20241112,185200,1209835675,3620,3620,3620,3620,0
20241112,185100,1209835675,3620,3620,3620,3620,0
20241112,185000,1209835675,3620,3620,3620,3620,0
20241112,184900,1209835675,3620,3620,3620,3620,0
20241112,184800,1209835675,3620,3620,3620,3620,0
20241112,184700,1209835675,3620,3620,3620,3620,0
20241112,184600,1209835675,3620,3620,3620,3620,0
20241112,184500,1209835675,3620,3620,3620,3620,0
20241112,184400,1209835675,3620,3620,3620,3620,0
20241112,184300,1209835675,3620,3620,3620,3620,0
20241112,184200,1209835675,3620,3620,3620,3620,0
20241112,184100,1209835675,3620,3620,3620,3620,0
20241112,184000,1209835675,3620,3620,3620,3620,0
20241112,183900,1209835675,3620,3620,3620,3620,0
20241112,183800,1209835675,3620,3620,3620,3620,0
20241112,183700,1209835675,3620,3620,3620,3620,0
20241112,183600,1209835675,3620,3620,3620,3620,0
20241112,183500,1209835675,3620,3620,3620,3620,0
20241112,183400,1209835675,3620,3620,3620,3620,17279
20241112,183300,1209835675,3620,3620,3620,3620,0
20241112,183200,1209835675,3620,3620,3620,3620,0
20241112,183100,1209835675,3620,3620,3620,3620,0
20241112,183000,1209835675,3620,3620,3620,3620,0
20241112,182900,1209835675,3620,3620,3620,3620,0
20241112,182800,1209835675,3620,3620,3620,3620,0
20241112,182700,1209835675,3620,3620,3620,3620,0
20241112,182600,1209835675,3620,3620,3620,3620,0
20241112,182500,1209835675,3620,3620,3620,3620,0
20241112,182400,1209835675,3620,3620,3620,3620,0
20241112,182300,1209835675,3620,3620,3620,3620,0
20241112,182200,1209835675,3620,3620,3620,3620,0
20241112,182100,1209835675,3620,3620,3620,3620,0
20241112,182000,1209835675,3620,3620,3620,3620,0
20241112,181900,1209835675,3620,3620,3620,3620,0
20241112,181800,1209835675,3620,3620,3620,3620,0
20241112,181700,1209835675,3620,3620,3620,3620,0
20241112,181600,1209835675,3620,3620,3620,3620,0
20241112,181500,1209835675,3620,3620,3620,3620,0
20241112,181400,1209835675,3620,3620,3620,3620,0
20241112,181300,1209835675,3620,3620,3620,3620,0
20241112,181200,1209835675,3620,3620,3620,3620,0
20241112,181100,1209835675,3620,3620,3620,3620,0
20241112,181000,1209835675,3620,3620,3620,3620,0
20241112,180900,1209835675,3620,3620,3620,3620,0
20241112,180800,1209835675,3620,3620,3620,3620,0
20241112,180700,1209835675,3620,3620,3620,3620,0
20241112,180600,1209835675,3620,3620,3620,3620,0
20241112,180500,1209835675,3620,3620,3620,3620,0
20241112,180400,1209835675,3620,3620,3620,3620,17279
20241112,180300,1209835675,3620,3620,3620,3620,0
20241112,180200,1209835675,3620,3620,3620,3620,0
20241112,180100,1209835675,3620,3620,3620,3620,0
20241112,180000,1209835675,3620,3620,3620,3620,0
20241112,175900,1209835675,3620,3620,3620,3620,0
20241112,175800,1209835675,3620,3620,3620,3620,0
20241112,175700,1209835675,3620,3620,3620,3620,0
20241112,175600,1209835675,3620,3620,3620,3620,0
20241112,175500,1209835675,3620,3620,3620,3620,0
20241112,175400,1209835675,3620,3620,3620,3620,0
20241112,175300,1209835675,3620,3620,3620,3620,0
20241112,175200,1209835675,3620,3620,3620,3620,0
20241112,175100,1209835675,3620,3620,3620,3620,0
20241112,175000,1209835675,3620,3620,3620,3620,0
20241112,174900,1209835675,3620,3620,3620,3620,0
20241112,174800,1209835675,3620,3620,3620,3620,0
20241112,174700,1209835675,3620,3620,3620,3620,0
20241112,174600,1209835675,3620,3620,3620,3620,0
20241112,174500,1209835675,3620,3620,3620,3620,0
20241112,174400,1209835675,3620,3620,3620,3620,0
20241112,174300,1209835675,3620,3620,3620,3620,0
20241112,174200,1209835675,3620,3620,3620,3620,0
20241112,174100,1209835675,3620,3620,3620,3620,0
20241112,174000,1209835675,3620,3620,3620,3620,0
20241112,173900,1209835675,3620,3620,3620,3620,0
20241112,173800,1209835675,3620,3620,3620,3620,0
20241112,173700,1209835675,3620,3620,3620,3620,0
20241112,173600,1209835675,3620,3620,3620,3620,0
20241112,173500,1209835675,3620,3620,3620,3620,0
20241112,173400,1209835675,3620,3620,3620,3620,17279
20241112,173300,1209835675,3620,3620,3620,3620,0
20241112,173200,1209835675,3620,3620,3620,3620,0
20241112,173100,1209835675,3620,3620,3620,3620,0
20241112,173000,1209835675,3620,3620,3620,3620,0
20241112,172900,1209835675,3620,3620,3620,3620,0
20241112,172800,1209835675,3620,3620,3620,3620,0
20241112,172700,1209835675,3620,3620,3620,3620,0
20241112,172600,1209835675,3620,3620,3620,3620,0
20241112,172500,1209835675,3620,3620,3620,3620,0
20241112,172400,1209835675,3620,3620,3620,3620,0
20241112,172300,1209835675,3620,3620,3620,3620,0
20241112,172200,1209835675,3620,3620,3620,3620,0
20241112,172100,1209835675,3620,3620,3620,3620,0
20241112,172000,1209835675,3620,3620,3620,3620,0
20241112,171900,1209835675,3620,3620,3620,3620,0
20241112,171800,1209835675,3620,3620,3620,3620,0
20241112,171700,1209835675,3620,3620,3620,3620,0
20241112,171600,1209835675,3620,3620,3620,3620,0
20241112,171500,1209835675,3620,3620,3620,3620,0
20241112,171400,1209835675,3620,3620,3620,3620,0
20241112,171300,1209835675,3620,3620,3620,3620,0
20241112,171200,1209835675,3620,3620,3620,3620,0
20241112,171100,1209835675,3620,3620,3620,3620,0
20241112,171000,1209835675,3620,3620,3620,3620,0
20241112,170900,1209835675,3620,3620,3620,3620,0
20241112,170800,1209835675,3620,3620,3620,3620,0
20241112,170700,1209835675,3620,3620,3620,3620,0
20241112,170600,1209835675,3620,3620,3620,3620,0
20241112,170500,1209835675,3620,3620,3620,3620,0
20241112,170400,1209835675,3620,3620,3620,3620,17279
20241112,170300,1209835675,3620,3620,3620,3620,0
20241112,170200,1209835675,3620,3620,3620,3620,0
20241112,170100,1209835675,3620,3620,3620,3620,0
20241112,170000,1209835675,3620,3620,3620,3620,0
20241112,165900,1209835675,3620,3620,3620,3620,0
20241112,165800,1209835675,3620,3620,3620,3620,0
20241112,165700,1209835675,3620,3620,3620,3620,0
20241112,165600,1209835675,3620,3620,3620,3620,0
20241112,165500,1209835675,3620,3620,3620,3620,0
20241112,165400,1209835675,3620,3620,3620,3620,0
20241112,165300,1209835675,3620,3620,3620,3620,0
20241112,165200,1209835675,3620,3620,3620,3620,0
20241112,165100,1209835675,3620,3620,3620,3620,0
20241112,165000,1209835675,3620,3620,3620,3620,0
20241112,164900,1209835675,3620,3620,3620,3620,0
20241112,164800,1209835675,3620,3620,3620,3620,0
20241112,164700,1209835675,3620,3620,3620,3620,0
20241112,164600,1209835675,3620,3620,3620,3620,0
20241112,164500,1209835675,3620,3620,3620,3620,0
20241112,164400,1209835675,3620,3620,3620,3620,0
20241112,164300,1209835675,3620,3620,3620,3620,0
20241112,164200,1209835675,3620,3620,3620,3620,0
20241112,164100,1209835675,3620,3620,3620,3620,0
20241112,164000,1209835675,3620,3620,3620,3620,0
20241112,163900,1209835675,3620,3620,3620,3620,0
20241112,163800,1209835675,3620,3620,3620,3620,0
20241112,163700,1209835675,3620,3620,3620,3620,0
20241112,163600,1209835675,3620,3620,3620,3620,0
20241112,163500,1209835675,3620,3620,3620,3620,0
20241112,163400,1209835675,3620,3620,3620,3620,17279
20241112,163300,1209835675,3620,3620,3620,3620,0
20241112,163200,1209835675,3620,3620,3620,3620,0
20241112,163100,1209835675,3620,3620,3620,3620,0
20241112,163000,1209835675,3620,3620,3620,3620,0
20241112,162900,1209835675,3620,3620,3620,3620,0
20241112,162800,1209835675,3620,3620,3620,3620,0
20241112,162700,1209835675,3620,3620,3620,3620,0
20241112,162600,1209835675,3620,3620,3620,3620,0
20241112,162500,1209835675,3620,3620,3620,3620,0
20241112,162400,1209835675,3620,3620,3620,3620,0
20241112,162300,1209835675,3620,3620,3620,3620,0
20241112,162200,1209835675,3620,3620,3620,3620,0
20241112,162100,1209835675,3620,3620,3620,3620,0
20241112,162000,1209835675,3620,3620,3620,3620,0
20241112,161900,1209835675,3620,3620,3620,3620,0
20241112,161800,1209835675,3620,3620,3620,3620,0
20241112,161700,1209835675,3620,3620,3620,3620,0
20241112,161600,1209835675,3620,3620,3620,3620,0
20241112,161500,1209835675,3620,3620,3620,3620,0
20241112,161400,1209835675,3620,3620,3620,3620,0
20241112,161300,1209835675,3620,3620,3620,3620,0
20241112,161200,1209835675,3620,3620,3620,3620,0
20241112,161100,1209835675,3620,3620,3620,3620,0
20241112,161000,1209835675,3620,3620,3620,3620,0
20241112,160900,1209835675,3620,3620,3620,3620,0
20241112,160800,1209835675,3620,3620,3620,3620,0
20241112,160700,1209835675,3620,3620,3620,3620,0
20241112,160600,1209835675,3620,3620,3620,3620,0
20241112,160500,1209835675,3620,3620,3620,3620,0
20241112,160400,1209835675,3620,3620,3620,3620,17279
20241112,160300,1209835675,3620,3620,3620,3620,0
20241112,160200,1209835675,3620,3620,3620,3620,0
20241112,160100,1209835675,3620,3620,3620,3620,0
20241112,160000,1209835675,3620,3620,3620,3620,0
20241112,155900,1209835675,3620,3620,3620,3620,0
20241112,155800,1209835675,3620,3620,3620,3620,0
20241112,155700,1209835675,3620,3620,3620,3620,0
20241112,155600,1209835675,3620,3620,3620,3620,0
20241112,155500,1209835675,3620,3620,3620,3620,0
20241112,155400,1209835675,3620,3620,3620,3620,0
20241112,155300,1209835675,3620,3620,3620,3620,0
20241112,155200,1209835675,3620,3620,3620,3620,0
20241112,155100,1209835675,3620,3620,3620,3620,0
20241112,155000,1209835675,3620,3620,3620,3620,0
20241112,154900,1209835675,3620,3620,3620,3620,0
20241112,154800,1209835675,3620,3620,3620,3620,0
20241112,154700,1209835675,3620,3620,3620,3620,0
20241112,154600,1209835675,3620,3620,3620,3620,0
20241112,154500,1209835675,3620,3620,3620,3620,0
20241112,154400,1209835675,3620,3620,3620,3620,0
20241112,154300,1209835675,3620,3620,3620,3620,0
20241112,154200,1209835675,3620,3620,3620,3620,0
20241112,154100,1209835675,3620,3620,3620,3620,0
20241112,154000,1209835675,3620,3620,3620,3620,0
20241112,153900,1209835675,3620,3620,3620,3620,0
20241112,153800,1209835675,3620,3620,3620,3620,0
20241112,153700,1209835675,3620,3620,3620,3620,0
20241112,153600,1209835675,3620,3620,3620,3620,0
20241112,153500,1209835675,3620,3620,3620,3620,0
20241112,153400,1209835675,3620,3620,3620,3620,17279
20241112,153300,1209835675,3620,3620,3620,3620,0
20241112,153200,1209835675,3620,3620,3620,3620,0
20241112,153100,1209835675,3620,3620,3620,3620,0
20241112,153000,1209835675,3620,3620,3620,3620,17279
20241112,152900,1147285695,3620,3620,3620,3620,0
20241112,152800,1147285695,3620,3620,3620,3620,0
20241112,152700,1147285695,3620,3620,3620,3620,0
20241112,152600,1147285695,3620,3620,3620,3620,0
20241112,152500,1147285695,3620,3620,3620,3620,0
20241112,152400,1147285695,3620,3620,3620,3620,0
20241112,152300,1147285695,3620,3620,3620,3620,0
20241112,152200,1147285695,3620,3620,3620,3620,0
20241112,152100,1147285695,3620,3620,3620,3620,0
20241112,152000,1147285695,3620,3620,3620,3620,0
20241112,151900,1147285695,3620,3625,3625,3620,1848
20241112,151800,1140593335,3620,3625,3625,3620,1595
20241112,151700,1134818095,3630,3630,3630,3620,691
20241112,151600,1132310795,3630,3615,3630,3615,7765
20241112,151500,1104186500,3620,3625,3625,3620,39
20241112,151400,1104045310,3630,3630,3630,3625,555
20241112,151300,1102032435,3630,3620,3630,3615,2167
20241112,151200,1094192380,3610,3615,3615,3610,738
20241112,151100,1091526510,3615,3620,3620,3615,1571
20241112,151000,1085840695,3620,3630,3630,3620,170
20241112,150900,1085224795,3630,3630,3630,3630,919
20241112,150800,1081888825,3630,3630,3630,3630,543
20241112,150700,1079917735,3630,3630,3630,3630,10
20241112,150600,1079881435,3640,3615,3640,3615,1997
20241112,150500,1072616230,3610,3635,3635,3610,193
20241112,150400,1071919175,3635,3640,3640,3605,6731
20241112,150300,1047624750,3615,3615,3615,3615,62
20241112,150200,1047400620,3615,3640,3640,3615,503
20241112,150100,1045582200,3615,3620,3640,3615,563
20241112,150000,1043545880,3620,3640,3640,3620,1012
20241112,145900,1039881900,3640,3645,3645,3615,234
20241112,145800,1039034440,3620,3640,3645,3620,302
20241112,145700,1037940975,3620,3625,3625,3620,3320
20241112,145600,1025917075,3645,3645,3645,3645,0
20241112,145500,1025917075,3645,3620,3645,3620,29
20241112,145400,1025811420,3625,3630,3630,3625,2012
20241112,145300,1018512035,3645,3640,3645,3630,485
20241112,145200,1016747085,3645,3645,3645,3645,110
20241112,145100,1016346135,3630,3645,3645,3630,555
20241112,145000,1014329720,3635,3630,3645,3630,306
20241112,144900,1013217420,3625,3640,3640,3625,2203
20241112,144800,1005205310,3635,3635,3635,3635,0
20241112,144700,1005205310,3635,3635,3650,3630,1608
20241112,144600,999354475,3630,3630,3630,3630,10
20241112,144500,999318175,3625,3645,3645,3625,1000
20241112,144400,995689695,3655,3635,3655,3625,1386
20241112,144300,990658040,3645,3645,3645,3630,537
20241112,144200,988706135,3630,3630,3630,3630,30
20241112,144100,988597235,3625,3650,3650,3625,3923
20241112,144000,974341530,3655,3640,3655,3630,903
20241112,143900,971051475,3640,3650,3650,3640,949
20241112,143800,967593265,3650,3645,3650,3640,2638
20241112,143700,957988970,3650,3650,3650,3650,1
20241112,143600,957985320,3650,3645,3650,3645,70
20241112,143500,957730120,3645,3645,3645,3645,900
20241112,143400,954449620,3650,3655,3655,3650,1864
20241112,143300,947644685,3660,3655,3660,3655,20
20241112,143200,947571535,3655,3655,3660,3655,102
20241112,143100,947198625,3660,3660,3660,3660,516
20241112,143000,945310065,3660,3655,3660,3655,692
20241112,142900,942778125,3655,3660,3660,3650,5186
20241112,142800,923830540,3655,3675,3675,3655,1869
20241112,142700,916992670,3665,3665,3665,3665,1
20241112,142600,916989005,3660,3660,3660,3660,343
20241112,142500,915733625,3675,3660,3675,3660,36
20241112,142400,915601565,3660,3665,3665,3660,320
20241112,142300,914428925,3665,3665,3665,3665,17
20241112,142200,914366620,3670,3675,3675,3670,368
20241112,142100,913015310,3670,3670,3675,3670,388
20241112,142000,911591300,3670,3670,3675,3670,191
20241112,141900,910890280,3675,3675,3675,3675,5
20241112,141800,910871905,3670,3670,3670,3670,10
20241112,141700,910835205,3670,3670,3670,3670,600
20241112,141600,908633205,3675,3675,3675,3675,159
20241112,141500,908048880,3675,3675,3675,3675,226
20241112,141400,907218330,3675,3675,3675,3675,0
20241112,141300,907218330,3675,3675,3675,3675,0
20241112,141200,907218330,3675,3675,3675,3675,532
20241112,141100,905263230,3680,3680,3680,3680,60
20241112,141000,905042430,3680,3680,3680,3675,159
20241112,140900,904457335,3680,3680,3680,3675,23
20241112,140800,904372710,3675,3675,3675,3675,18
20241112,140700,904306560,3680,3675,3680,3675,229
20241112,140600,903464935,3675,3675,3675,3675,1
20241112,140500,903461260,3675,3675,3675,3675,101
20241112,140400,903090085,3675,3675,3675,3675,10
20241112,140300,903053335,3670,3670,3670,3670,0
20241112,140200,903053335,3670,3670,3670,3670,4226
20241112,140100,887543915,3660,3660,3660,3660,1000
20241112,140000,883883915,3660,3660,3660,3660,0
20241112,135900,883883915,3660,3660,3660,3660,0
20241112,135800,883883915,3660,3665,3665,3660,50
20241112,135700,883700865,3660,3660,3660,3655,490
20241112,135600,881907540,3670,3660,3670,3660,130
20241112,135500,881431730,3660,3660,3660,3660,11922
20241112,135400,837797210,3660,3665,3665,3660,9530
20241112,135300,802917365,3670,3670,3670,3670,194
20241112,135200,802205385,3670,3665,3675,3660,6652
20241112,135100,777795670,3670,3670,3670,3670,0
20241112,135000,777795670,3670,3670,3670,3670,0
20241112,134900,777795670,3670,3670,3670,3670,173
20241112,134800,777160760,3670,3670,3670,3670,1
20241112,134700,777157090,3675,3675,3675,3675,0
20241112,134600,777157090,3675,3670,3675,3670,215
20241112,134500,776367430,3680,3670,3680,3670,31
20241112,134400,776253640,3670,3665,3670,3665,12
20241112,134300,776209610,3670,3660,3670,3660,61
20241112,134200,775986340,3660,3660,3660,3660,1
20241112,134100,775982680,3665,3670,3670,3665,1030
20241112,134000,772207685,3680,3680,3680,3680,0
20241112,133900,772207685,3680,3670,3680,3670,322
20241112,133800,771025935,3680,3680,3680,3680,1273
20241112,133700,766341295,3680,3680,3680,3680,1200
20241112,133600,761925295,3680,3680,3680,3670,118
20241112,133500,761492125,3680,3680,3680,3680,0
20241112,133400,761492125,3680,3680,3680,3680,4
20241112,133300,761477405,3695,3690,3695,3690,10
20241112,133200,761440465,3670,3670,3670,3670,133
20241112,133100,760952355,3695,3695,3695,3695,0
20241112,133000,760952355,3695,3695,3695,3695,0
20241112,132900,760952355,3695,3685,3695,3685,110
20241112,132800,760546930,3685,3665,3685,3665,379
20241112,132700,759156315,3665,3665,3665,3665,39
20241112,132600,759013380,3675,3675,3675,3675,0
20241112,132500,759013380,3675,3670,3680,3665,310
20241112,132400,757875840,3670,3670,3670,3670,212
20241112,132300,757097800,3680,3675,3680,3675,212
20241112,132200,756318645,3670,3660,3670,3655,3112
20241112,132100,744929835,3660,3665,3665,3660,2000
20241112,132000,737608155,3680,3680,3680,3680,1
20241112,131900,737604475,3680,3680,3680,3680,10
20241112,131800,737567675,3670,3670,3670,3670,62
20241112,131700,737340135,3660,3670,3670,3660,2731
20241112,131600,727338575,3670,3675,3675,3670,4501
20241112,131500,710816285,3675,3690,3690,3675,3
20241112,131400,710805245,3675,3685,3685,3675,1139
20241112,131300,706613280,3685,3690,3690,3685,283
20241112,131200,705570375,3685,3685,3685,3685,0
20241112,131100,705570375,3685,3685,3685,3685,20
20241112,131000,705496675,3690,3690,3690,3690,0
20241112,130900,705496675,3690,3690,3690,3690,3
20241112,130800,705485605,3685,3685,3685,3685,2
20241112,130700,705478235,3685,3685,3685,3685,10
20241112,130600,705441385,3685,3685,3690,3685,45
20241112,130500,705275555,3695,3695,3695,3695,50
20241112,130400,705090805,3695,3695,3695,3695,0
20241112,130300,705090805,3695,3695,3695,3695,0
20241112,130200,705090805,3695,3695,3695,3695,0
20241112,130100,705090805,3695,3695,3695,3695,2
20241112,130000,705083415,3695,3695,3695,3695,80
20241112,125900,704787815,3695,3695,3695,3695,1
20241112,125800,704784120,3695,3695,3695,3695,14
20241112,125700,704732390,3680,3680,3680,3680,638
20241112,125600,702384550,3680,3670,3680,3670,11
20241112,125500,702344080,3680,3680,3680,3675,5220
20241112,125400,683140920,3680,3685,3685,3680,1172
20241112,125300,678822365,3695,3690,3695,3690,13
20241112,125200,678774345,3695,3695,3695,3695,10
20241112,125100,678737395,3695,3695,3695,3695,6
20241112,125000,678715225,3695,3695,3695,3690,186
20241112,124900,678028780,3695,3690,3695,3690,20
20241112,124800,677954935,3690,3690,3690,3690,0
20241112,124700,677954935,3690,3690,3690,3690,10
20241112,124600,677918035,3685,3690,3690,3685,107
20241112,124500,677523690,3685,3685,3685,3685,520
20241112,124400,675607490,3685,3685,3685,3680,150
20241112,124300,675054840,3680,3690,3690,3680,535
20241112,124200,673085765,3695,3695,3695,3695,0
20241112,124100,673085765,3695,3700,3700,3695,13
20241112,124000,673037700,3690,3700,3700,3690,10
20241112,123900,673000780,3700,3700,3700,3700,0
20241112,123800,673000780,3700,3700,3700,3700,6
20241112,123700,672978580,3700,3700,3700,3700,12
20241112,123600,672934180,3700,3700,3700,3700,1
20241112,123500,672930480,3700,3700,3700,3700,1
20241112,123400,672926780,3700,3700,3700,3700,10
20241112,123300,672889780,3700,3700,3700,3700,0
20241112,123200,672889780,3700,3690,3700,3680,3301
20241112,123100,660734265,3700,3700,3700,3700,0
20241112,123000,660734265,3700,3685,3700,3685,64
20241112,122900,660498410,3705,3705,3705,3705,0
20241112,122800,660498410,3705,3705,3705,3705,0
20241112,122700,660498410,3705,3700,3705,3700,343
20241112,122600,659229255,3700,3680,3700,3680,607
20241112,122500,656995475,3680,3690,3690,3680,3137
20241112,122400,645432790,3700,3700,3700,3700,2
20241112,122300,645425390,3700,3690,3700,3690,501
20241112,122200,643576690,3700,3690,3700,3690,81
20241112,122100,643277290,3690,3700,3700,3690,1208
20241112,122000,638810735,3700,3705,3705,3700,2
20241112,121900,638803330,3710,3710,3710,3710,595
20241112,121800,636595880,3710,3740,3740,3710,3
20241112,121700,636584715,3740,3710,3740,3710,31
20241112,121600,636468805,3710,3710,3710,3710,1
20241112,121500,636465095,3715,3715,3715,3715,11
20241112,121400,636424230,3720,3720,3720,3720,6
20241112,121300,636401910,3725,3725,3725,3725,0
20241112,121200,636401910,3725,3725,3725,3725,6
20241112,121100,636379560,3750,3750,3750,3750,0
20241112,121000,636379560,3750,3745,3750,3745,100
20241112,120900,636004730,3760,3725,3760,3725,700
20241112,120800,633383605,3725,3700,3725,3695,36417
20241112,120700,498817245,3700,3725,3725,3700,9739
20241112,120600,462752830,3745,3740,3745,3740,11
20241112,120500,462711645,3745,3715,3745,3715,28
20241112,120400,462606815,3715,3715,3715,3715,0
20241112,120300,462606815,3715,3715,3715,3715,0
20241112,120200,462606815,3715,3715,3715,3715,0
20241112,120100,462606815,3715,3720,3720,3715,168
20241112,120000,461982645,3745,3745,3745,3745,1
20241112,115900,461978900,3720,3720,3720,3720,0
20241112,115800,461978900,3720,3715,3720,3715,465
20241112,115700,460249600,3715,3715,3715,3715,30
20241112,115600,460138150,3715,3715,3715,3715,400
20241112,115500,458652150,3715,3715,3715,3715,304
20241112,115400,457522790,3715,3730,3730,3715,5000
20241112,115300,438912770,3730,3730,3730,3730,25
20241112,115200,438819520,3735,3740,3740,3735,361
20241112,115100,437471180,3740,3740,3740,3740,0
20241112,115000,437471180,3740,3740,3740,3740,91
20241112,114900,437130840,3745,3745,3745,3745,0
20241112,114800,437130840,3745,3740,3745,3740,3
20241112,114700,437119610,3745,3745,3745,3745,0
20241112,114600,437119610,3745,3740,3745,3740,20
20241112,114500,437044760,3740,3740,3740,3740,193
20241112,114400,436322940,3745,3745,3745,3745,100
20241112,114300,435948440,3745,3745,3745,3745,0
20241112,114200,435948440,3745,3745,3745,3745,3
20241112,114100,435937205,3745,3745,3745,3745,10
20241112,114000,435899755,3745,3745,3745,3745,0
20241112,113900,435899755,3745,3745,3745,3745,20
20241112,113800,435824855,3745,3740,3745,3740,2
20241112,113700,435817370,3735,3735,3735,3735,0
20241112,113600,435817370,3735,3740,3740,3735,1605
20241112,113500,429821935,3740,3740,3740,3740,3
20241112,113400,429810715,3740,3740,3740,3740,0
20241112,113300,429810715,3740,3740,3740,3740,50
20241112,113200,429623715,3735,3735,3735,3735,0
20241112,113100,429623715,3735,3740,3740,3735,420
20241112,113000,428053415,3740,3740,3740,3740,17
20241112,112900,427989835,3740,3740,3745,3740,12
20241112,112800,427944935,3745,3740,3745,3740,305
20241112,112700,426803980,3745,3745,3745,3745,2
20241112,112600,426796490,3745,3740,3745,3740,18
20241112,112500,426729090,3745,3745,3745,3745,50
20241112,112400,426541840,3745,3740,3745,3740,486
20241112,112300,424724195,3745,3745,3745,3740,1208
20241112,112200,420206235,3745,3745,3745,3745,5
20241112,112100,420187510,3740,3740,3740,3740,263
20241112,112000,419203890,3745,3740,3745,3740,222
20241112,111900,418373600,3745,3745,3745,3745,1
20241112,111800,418369855,3740,3740,3740,3740,19
20241112,111700,418298795,3740,3740,3740,3740,416
20241112,111600,416742955,3745,3740,3745,3740,158
20241112,111500,416151535,3745,3745,3745,3745,0
20241112,111400,416151535,3745,3745,3745,3745,4
20241112,111300,416136555,3740,3745,3745,3740,164
20241112,111200,415523095,3745,3745,3745,3745,10
20241112,111100,415485645,3740,3745,3745,3740,7
20241112,111000,415459445,3745,3745,3745,3745,2691
20241112,110900,405381650,3745,3745,3745,3745,4
20241112,110800,405366670,3750,3750,3750,3750,23
20241112,110700,405280420,3750,3745,3750,3745,240
20241112,110600,404380435,3750,3750,3750,3750,11
20241112,110500,404339185,3735,3735,3735,3735,123
20241112,110400,403879780,3735,3750,3750,3735,1117
20241112,110300,399706405,3750,3750,3750,3750,1501
20241112,110200,394077655,3750,3750,3750,3750,30
20241112,110100,393965155,3750,3750,3750,3750,0
20241112,110000,393965155,3750,3750,3750,3750,10
20241112,105900,393927655,3750,3730,3750,3730,340
20241112,105800,392658675,3730,3730,3730,3730,139
20241112,105700,392140205,3730,3730,3730,3730,0
20241112,105600,392140205,3730,3750,3750,3730,221
20241112,105500,391313715,3750,3740,3750,3740,24
20241112,105400,391223815,3740,3740,3740,3740,180
20241112,105300,390550615,3740,3740,3740,3740,0
20241112,105200,390550615,3740,3730,3740,3730,51
20241112,105100,390359885,3735,3735,3735,3735,27
20241112,105000,390259040,3730,3730,3730,3730,0
20241112,104900,390259040,3730,3730,3730,3730,0
20241112,104800,390259040,3730,3730,3730,3730,1
20241112,104700,390255310,3760,3760,3760,3760,16
20241112,104600,390195150,3760,3730,3760,3730,112
20241112,104500,389774105,3760,3730,3760,3730,939
20241112,104400,386247425,3755,3745,3755,3745,1500
20241112,104300,380621930,3730,3745,3745,3730,51
20241112,104200,380430950,3745,3745,3745,3745,1
20241112,104100,380427205,3720,3720,3720,3720,0
20241112,104000,380427205,3720,3720,3720,3720,1
20241112,103900,380423485,3745,3730,3745,3720,372
20241112,103800,379035920,3730,3730,3730,3730,0
20241112,103700,379035920,3730,3730,3730,3730,1
20241112,103600,379032190,3750,3740,3750,3740,30
20241112,103500,378919890,3740,3740,3740,3740,1
20241112,103400,378916150,3730,3730,3730,3730,0
20241112,103300,378916150,3730,3725,3730,3725,1363
20241112,103200,373834660,3720,3720,3720,3720,0
20241112,103100,373834660,3720,3720,3720,3720,109
20241112,103000,373429180,3720,3720,3720,3720,932
20241112,102900,369962140,3710,3710,3710,3710,648
20241112,102800,367558060,3710,3710,3710,3710,26
20241112,102700,367461600,3725,3725,3725,3725,0
20241112,102600,367461600,3725,3725,3725,3725,2
20241112,102500,367454150,3725,3725,3725,3725,2
20241112,102400,367446700,3725,3725,3725,3725,0
20241112,102300,367446700,3725,3725,3725,3725,0
20241112,102200,367446700,3725,3705,3725,3705,99
20241112,102100,367078065,3705,3705,3705,3705,352
20241112,102000,365773905,3705,3710,3710,3690,7362
20241112,101900,338527080,3705,3725,3725,3705,5150
20241112,101800,319383650,3730,3730,3730,3730,586
20241112,101700,317197870,3730,3730,3730,3730,168
20241112,101600,316571230,3740,3740,3740,3740,100
20241112,101500,316197230,3740,3740,3740,3740,238
20241112,101400,315307110,3750,3750,3750,3750,0
20241112,101300,315307110,3750,3755,3755,3750,11
20241112,101200,315265855,3745,3745,3745,3745,72
20241112,101100,314996215,3755,3730,3755,3730,22
20241112,101000,314914110,3755,3755,3755,3755,0
20241112,100900,314914110,3755,3745,3755,3745,200
20241112,100800,314164280,3745,3740,3745,3740,100
20241112,100700,313789830,3745,3745,3745,3745,26
20241112,100600,313692460,3745,3740,3745,3730,286
20241112,100500,312623735,3730,3730,3745,3730,27
20241112,100400,312522870,3725,3720,3725,3720,1536
20241112,100300,306808945,3705,3705,3705,3705,100
20241112,100200,306438445,3705,3700,3720,3700,103
20241112,100100,306055350,3700,3700,3700,3690,491
20241112,100000,304241760,3720,3720,3720,3720,0
20241112,095900,304241760,3720,3720,3720,3720,0
20241112,095800,304241760,3720,3710,3720,3710,200
20241112,095700,303498805,3710,3700,3710,3700,1789
20241112,095600,296876380,3700,3700,3700,3700,100
20241112,095500,296506380,3700,3700,3700,3700,1
20241112,095400,296502680,3680,3680,3700,3680,1179
20241112,095300,292155840,3685,3680,3690,3680,2336
20241112,095200,283542005,3680,3690,3690,3680,361
20241112,095100,282213295,3690,3690,3690,3690,0
20241112,095000,282213295,3690,3690,3690,3690,13
20241112,094900,282165325,3690,3685,3730,3685,390
20241112,094800,280722485,3715,3700,3715,3700,382
20241112,094700,279308215,3715,3715,3715,3715,0
20241112,094600,279308215,3715,3715,3720,3715,540
20241112,094500,277300010,3720,3720,3720,3720,5
20241112,094400,277281410,3720,3710,3730,3710,167
20241112,094300,276661050,3710,3725,3750,3670,5171
20241112,094200,257528140,3725,3705,3725,3705,6862
20241112,094100,232040950,3705,3690,3710,3680,1418
20241112,094000,226812420,3690,3695,3695,3690,1140
20241112,093900,222601235,3690,3700,3715,3690,4229
20241112,093800,206971790,3700,3715,3715,3700,1126
20241112,093700,202803390,3715,3705,3715,3700,576
20241112,093600,200669390,3700,3715,3715,3700,2846
20241112,093500,190127335,3715,3725,3725,3715,439
20241112,093400,188494495,3725,3720,3725,3720,93
20241112,093300,188148505,3725,3725,3725,3725,12
20241112,093200,188103805,3725,3725,3725,3720,94
20241112,093100,187753810,3735,3720,3740,3720,545
20241112,093000,185726355,3730,3730,3730,3720,227
20241112,092900,184879715,3720,3720,3720,3720,21
20241112,092800,184801595,3745,3745,3745,3745,110
20241112,092700,184389645,3750,3740,3750,3720,220
20241112,092600,183566370,3740,3730,3740,3730,1700
20241112,092500,177209370,3715,3715,3740,3710,2196
20241112,092400,169058705,3710,3715,3715,3710,435
20241112,092300,167444690,3720,3750,3750,3720,229
20241112,092200,166589395,3730,3710,3750,3700,2874
20241112,092100,155902450,3710,3740,3740,3690,11212
20241112,092000,114305450,3740,3740,3750,3735,1403
20241112,091900,109063500,3750,3745,3750,3740,3433
20241112,091800,96213425,3745,3750,3750,3745,669
20241112,091700,93707865,3755,3755,3755,3745,4738
20241112,091600,75940670,3755,3755,3755,3755,39
20241112,091500,75794225,3755,3760,3765,3755,4681
20241112,091400,58196055,3760,3770,3790,3760,2855
20241112,091300,47442090,3770,3770,3775,3770,143
20241112,091200,46902375,3770,3785,3795,3770,327
20241112,091100,45667970,3770,3795,3795,3760,621
20241112,091000,43329270,3795,3785,3800,3770,1173
20241112,090900,38893890,3800,3790,3800,3785,721
20241112,090800,36159115,3805,3795,3805,3775,877
20241112,090700,32838000,3795,3825,3830,3795,4395
20241112,090600,16127665,3830,3850,3850,3830,296
20241112,090500,14993595,3855,3885,3900,3830,818
20241112,090400,11853095,3920,3920,3920,3920,0
20241112,090300,11853095,3920,3845,3920,3840,709
20241112,090200,9111000,3855,3875,3875,3855,215
20241112,090100,8281905,3885,3840,3900,3830,828
20241112,090000,5086365,3955,3830,3955,3830,1323