stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,203900,448083095,4565,4565,4565,4565,1089
20241111,203800,448083095,4565,4565,4565,4565,0
20241111,203700,448083095,4565,4565,4565,4565,0
20241111,203600,448083095,4565,4565,4565,4565,0
20241111,203500,448083095,4565,4565,4565,4565,0
20241111,203400,448083095,4565,4565,4565,4565,0
20241111,203300,448083095,4565,4565,4565,4565,0
20241111,203200,448083095,4565,4565,4565,4565,0
20241111,203100,448083095,4565,4565,4565,4565,0
20241111,203000,448083095,4565,4565,4565,4565,0
20241111,202900,448083095,4565,4565,4565,4565,0
20241111,202800,448083095,4565,4565,4565,4565,0
20241111,202700,448083095,4565,4565,4565,4565,0
20241111,202600,448083095,4565,4565,4565,4565,0
20241111,202500,448083095,4565,4565,4565,4565,0
20241111,202400,448083095,4565,4565,4565,4565,0
20241111,202300,448083095,4565,4565,4565,4565,0
20241111,202200,448083095,4565,4565,4565,4565,0
20241111,202100,448083095,4565,4565,4565,4565,0
20241111,202000,448083095,4565,4565,4565,4565,0
20241111,201900,448083095,4565,4565,4565,4565,0
20241111,201800,448083095,4565,4565,4565,4565,0
20241111,201700,448083095,4565,4565,4565,4565,0
20241111,201600,448083095,4565,4565,4565,4565,0
20241111,201500,448083095,4565,4565,4565,4565,0
20241111,201400,448083095,4565,4565,4565,4565,0
20241111,201300,448083095,4565,4565,4565,4565,0
20241111,201200,448083095,4565,4565,4565,4565,0
20241111,201100,448083095,4565,4565,4565,4565,0
20241111,201000,448083095,4565,4565,4565,4565,0
20241111,200900,448083095,4565,4565,4565,4565,1089
20241111,200800,448083095,4565,4565,4565,4565,0
20241111,200700,448083095,4565,4565,4565,4565,0
20241111,200600,448083095,4565,4565,4565,4565,0
20241111,200500,448083095,4565,4565,4565,4565,0
20241111,200400,448083095,4565,4565,4565,4565,0
20241111,200300,448083095,4565,4565,4565,4565,0
20241111,200200,448083095,4565,4565,4565,4565,0
20241111,200100,448083095,4565,4565,4565,4565,0
20241111,200000,448083095,4565,4565,4565,4565,0
20241111,195900,448083095,4565,4565,4565,4565,0
20241111,195800,448083095,4565,4565,4565,4565,0
20241111,195700,448083095,4565,4565,4565,4565,0
20241111,195600,448083095,4565,4565,4565,4565,0
20241111,195500,448083095,4565,4565,4565,4565,0
20241111,195400,448083095,4565,4565,4565,4565,0
20241111,195300,448083095,4565,4565,4565,4565,0
20241111,195200,448083095,4565,4565,4565,4565,0
20241111,195100,448083095,4565,4565,4565,4565,0
20241111,195000,448083095,4565,4565,4565,4565,0
20241111,194900,448083095,4565,4565,4565,4565,0
20241111,194800,448083095,4565,4565,4565,4565,0
20241111,194700,448083095,4565,4565,4565,4565,0
20241111,194600,448083095,4565,4565,4565,4565,0
20241111,194500,448083095,4565,4565,4565,4565,0
20241111,194400,448083095,4565,4565,4565,4565,0
20241111,194300,448083095,4565,4565,4565,4565,0
20241111,194200,448083095,4565,4565,4565,4565,0
20241111,194100,448083095,4565,4565,4565,4565,0
20241111,194000,448083095,4565,4565,4565,4565,0
20241111,193900,448083095,4565,4565,4565,4565,1089
20241111,193800,448083095,4565,4565,4565,4565,0
20241111,193700,448083095,4565,4565,4565,4565,0
20241111,193600,448083095,4565,4565,4565,4565,0
20241111,193500,448083095,4565,4565,4565,4565,0
20241111,193400,448083095,4565,4565,4565,4565,0
20241111,193300,448083095,4565,4565,4565,4565,0
20241111,193200,448083095,4565,4565,4565,4565,0
20241111,193100,448083095,4565,4565,4565,4565,0
20241111,193000,448083095,4565,4565,4565,4565,0
20241111,192900,448083095,4565,4565,4565,4565,0
20241111,192800,448083095,4565,4565,4565,4565,0
20241111,192700,448083095,4565,4565,4565,4565,0
20241111,192600,448083095,4565,4565,4565,4565,0
20241111,192500,448083095,4565,4565,4565,4565,0
20241111,192400,448083095,4565,4565,4565,4565,0
20241111,192300,448083095,4565,4565,4565,4565,0
20241111,192200,448083095,4565,4565,4565,4565,0
20241111,192100,448083095,4565,4565,4565,4565,0
20241111,192000,448083095,4565,4565,4565,4565,0
20241111,191900,448083095,4565,4565,4565,4565,0
20241111,191800,448083095,4565,4565,4565,4565,0
20241111,191700,448083095,4565,4565,4565,4565,0
20241111,191600,448083095,4565,4565,4565,4565,0
20241111,191500,448083095,4565,4565,4565,4565,0
20241111,191400,448083095,4565,4565,4565,4565,0
20241111,191300,448083095,4565,4565,4565,4565,0
20241111,191200,448083095,4565,4565,4565,4565,0
20241111,191100,448083095,4565,4565,4565,4565,0
20241111,191000,448083095,4565,4565,4565,4565,0
20241111,190900,448083095,4565,4565,4565,4565,1089
20241111,190800,448083095,4565,4565,4565,4565,0
20241111,190700,448083095,4565,4565,4565,4565,0
20241111,190600,448083095,4565,4565,4565,4565,0
20241111,190500,448083095,4565,4565,4565,4565,0
20241111,190400,448083095,4565,4565,4565,4565,0
20241111,190300,448083095,4565,4565,4565,4565,0
20241111,190200,448083095,4565,4565,4565,4565,0
20241111,190100,448083095,4565,4565,4565,4565,0
20241111,190000,448083095,4565,4565,4565,4565,0
20241111,185900,448083095,4565,4565,4565,4565,0
20241111,185800,448083095,4565,4565,4565,4565,0
20241111,185700,448083095,4565,4565,4565,4565,0
20241111,185600,448083095,4565,4565,4565,4565,0
20241111,185500,448083095,4565,4565,4565,4565,0
20241111,185400,448083095,4565,4565,4565,4565,0
20241111,185300,448083095,4565,4565,4565,4565,0
20241111,185200,448083095,4565,4565,4565,4565,0
20241111,185100,448083095,4565,4565,4565,4565,0
20241111,185000,448083095,4565,4565,4565,4565,0
20241111,184900,448083095,4565,4565,4565,4565,0
20241111,184800,448083095,4565,4565,4565,4565,0
20241111,184700,448083095,4565,4565,4565,4565,0
20241111,184600,448083095,4565,4565,4565,4565,0
20241111,184500,448083095,4565,4565,4565,4565,0
20241111,184400,448083095,4565,4565,4565,4565,0
20241111,184300,448083095,4565,4565,4565,4565,0
20241111,184200,448083095,4565,4565,4565,4565,0
20241111,184100,448083095,4565,4565,4565,4565,0
20241111,184000,448083095,4565,4565,4565,4565,0
20241111,183900,448083095,4565,4565,4565,4565,1089
20241111,183800,448083095,4565,4565,4565,4565,0
20241111,183700,448083095,4565,4565,4565,4565,0
20241111,183600,448083095,4565,4565,4565,4565,0
20241111,183500,448083095,4565,4565,4565,4565,0
20241111,183400,448083095,4565,4565,4565,4565,0
20241111,183300,448083095,4565,4565,4565,4565,0
20241111,183200,448083095,4565,4565,4565,4565,0
20241111,183100,448083095,4565,4565,4565,4565,0
20241111,183000,448083095,4565,4565,4565,4565,0
20241111,182900,448083095,4565,4565,4565,4565,0
20241111,182800,448083095,4565,4565,4565,4565,0
20241111,182700,448083095,4565,4565,4565,4565,0
20241111,182600,448083095,4565,4565,4565,4565,0
20241111,182500,448083095,4565,4565,4565,4565,0
20241111,182400,448083095,4565,4565,4565,4565,0
20241111,182300,448083095,4565,4565,4565,4565,0
20241111,182200,448083095,4565,4565,4565,4565,0
20241111,182100,448083095,4565,4565,4565,4565,0
20241111,182000,448083095,4565,4565,4565,4565,0
20241111,181900,448083095,4565,4565,4565,4565,0
20241111,181800,448083095,4565,4565,4565,4565,0
20241111,181700,448083095,4565,4565,4565,4565,0
20241111,181600,448083095,4565,4565,4565,4565,0
20241111,181500,448083095,4565,4565,4565,4565,0
20241111,181400,448083095,4565,4565,4565,4565,0
20241111,181300,448083095,4565,4565,4565,4565,0
20241111,181200,448083095,4565,4565,4565,4565,0
20241111,181100,448083095,4565,4565,4565,4565,0
20241111,181000,448083095,4565,4565,4565,4565,0
20241111,180900,448083095,4565,4565,4565,4565,1089
20241111,180800,448083095,4565,4565,4565,4565,0
20241111,180700,448083095,4565,4565,4565,4565,0
20241111,180600,448083095,4565,4565,4565,4565,0
20241111,180500,448083095,4565,4565,4565,4565,0
20241111,180400,448083095,4565,4565,4565,4565,0
20241111,180300,448083095,4565,4565,4565,4565,0
20241111,180200,448083095,4565,4565,4565,4565,0
20241111,180100,448083095,4565,4565,4565,4565,0
20241111,180000,448083095,4565,4565,4565,4565,0
20241111,175900,448083095,4565,4565,4565,4565,0
20241111,175800,448083095,4565,4565,4565,4565,0
20241111,175700,448083095,4565,4565,4565,4565,0
20241111,175600,448083095,4565,4565,4565,4565,0
20241111,175500,448083095,4565,4565,4565,4565,0
20241111,175400,448083095,4565,4565,4565,4565,0
20241111,175300,448083095,4565,4565,4565,4565,0
20241111,175200,448083095,4565,4565,4565,4565,0
20241111,175100,448083095,4565,4565,4565,4565,0
20241111,175000,448083095,4565,4565,4565,4565,0
20241111,174900,448083095,4565,4565,4565,4565,0
20241111,174800,448083095,4565,4565,4565,4565,0
20241111,174700,448083095,4565,4565,4565,4565,0
20241111,174600,448083095,4565,4565,4565,4565,0
20241111,174500,448083095,4565,4565,4565,4565,0
20241111,174400,448083095,4565,4565,4565,4565,0
20241111,174300,448083095,4565,4565,4565,4565,0
20241111,174200,448083095,4565,4565,4565,4565,0
20241111,174100,448083095,4565,4565,4565,4565,0
20241111,174000,448083095,4565,4565,4565,4565,0
20241111,173900,448083095,4565,4565,4565,4565,1089
20241111,173800,448083095,4565,4565,4565,4565,0
20241111,173700,448083095,4565,4565,4565,4565,0
20241111,173600,448083095,4565,4565,4565,4565,0
20241111,173500,448083095,4565,4565,4565,4565,0
20241111,173400,448083095,4565,4565,4565,4565,0
20241111,173300,448083095,4565,4565,4565,4565,0
20241111,173200,448083095,4565,4565,4565,4565,0
20241111,173100,448083095,4565,4565,4565,4565,0
20241111,173000,448083095,4565,4565,4565,4565,0
20241111,172900,448083095,4565,4565,4565,4565,0
20241111,172800,448083095,4565,4565,4565,4565,0
20241111,172700,448083095,4565,4565,4565,4565,0
20241111,172600,448083095,4565,4565,4565,4565,0
20241111,172500,448083095,4565,4565,4565,4565,0
20241111,172400,448083095,4565,4565,4565,4565,0
20241111,172300,448083095,4565,4565,4565,4565,0
20241111,172200,448083095,4565,4565,4565,4565,0
20241111,172100,448083095,4565,4565,4565,4565,0
20241111,172000,448083095,4565,4565,4565,4565,0
20241111,171900,448083095,4565,4565,4565,4565,0
20241111,171800,448083095,4565,4565,4565,4565,0
20241111,171700,448083095,4565,4565,4565,4565,0
20241111,171600,448083095,4565,4565,4565,4565,0
20241111,171500,448083095,4565,4565,4565,4565,0
20241111,171400,448083095,4565,4565,4565,4565,0
20241111,171300,448083095,4565,4565,4565,4565,0
20241111,171200,448083095,4565,4565,4565,4565,0
20241111,171100,448083095,4565,4565,4565,4565,0
20241111,171000,448083095,4565,4565,4565,4565,0
20241111,170900,448083095,4565,4565,4565,4565,1089
20241111,170800,448083095,4565,4565,4565,4565,0
20241111,170700,448083095,4565,4565,4565,4565,0
20241111,170600,448083095,4565,4565,4565,4565,0
20241111,170500,448083095,4565,4565,4565,4565,0
20241111,170400,448083095,4565,4565,4565,4565,0
20241111,170300,448083095,4565,4565,4565,4565,0
20241111,170200,448083095,4565,4565,4565,4565,0
20241111,170100,448083095,4565,4565,4565,4565,0
20241111,170000,448083095,4565,4565,4565,4565,0
20241111,165900,448083095,4565,4565,4565,4565,0
20241111,165800,448083095,4565,4565,4565,4565,0
20241111,165700,448083095,4565,4565,4565,4565,0
20241111,165600,448083095,4565,4565,4565,4565,0
20241111,165500,448083095,4565,4565,4565,4565,0
20241111,165400,448083095,4565,4565,4565,4565,0
20241111,165300,448083095,4565,4565,4565,4565,0
20241111,165200,448083095,4565,4565,4565,4565,0
20241111,165100,448083095,4565,4565,4565,4565,0
20241111,165000,448083095,4565,4565,4565,4565,0
20241111,164900,448083095,4565,4565,4565,4565,0
20241111,164800,448083095,4565,4565,4565,4565,0
20241111,164700,448083095,4565,4565,4565,4565,0
20241111,164600,448083095,4565,4565,4565,4565,0
20241111,164500,448083095,4565,4565,4565,4565,0
20241111,164400,448083095,4565,4565,4565,4565,0
20241111,164300,448083095,4565,4565,4565,4565,0
20241111,164200,448083095,4565,4565,4565,4565,0
20241111,164100,448083095,4565,4565,4565,4565,0
20241111,164000,448083095,4565,4565,4565,4565,0
20241111,163900,448083095,4565,4565,4565,4565,1089
20241111,163800,448083095,4565,4565,4565,4565,0
20241111,163700,448083095,4565,4565,4565,4565,0
20241111,163600,448083095,4565,4565,4565,4565,0
20241111,163500,448083095,4565,4565,4565,4565,0
20241111,163400,448083095,4565,4565,4565,4565,0
20241111,163300,448083095,4565,4565,4565,4565,0
20241111,163200,448083095,4565,4565,4565,4565,0
20241111,163100,448083095,4565,4565,4565,4565,0
20241111,163000,448083095,4565,4565,4565,4565,0
20241111,162900,448083095,4565,4565,4565,4565,0
20241111,162800,448083095,4565,4565,4565,4565,0
20241111,162700,448083095,4565,4565,4565,4565,0
20241111,162600,448083095,4565,4565,4565,4565,0
20241111,162500,448083095,4565,4565,4565,4565,0
20241111,162400,448083095,4565,4565,4565,4565,0
20241111,162300,448083095,4565,4565,4565,4565,0
20241111,162200,448083095,4565,4565,4565,4565,0
20241111,162100,448083095,4565,4565,4565,4565,0
20241111,162000,448083095,4565,4565,4565,4565,0
20241111,161900,448083095,4565,4565,4565,4565,0
20241111,161800,448083095,4565,4565,4565,4565,0
20241111,161700,448083095,4565,4565,4565,4565,0
20241111,161600,448083095,4565,4565,4565,4565,0
20241111,161500,448083095,4565,4565,4565,4565,0
20241111,161400,448083095,4565,4565,4565,4565,0
20241111,161300,448083095,4565,4565,4565,4565,0
20241111,161200,448083095,4565,4565,4565,4565,0
20241111,161100,448083095,4565,4565,4565,4565,0
20241111,161000,448083095,4565,4565,4565,4565,0
20241111,160900,448083095,4565,4565,4565,4565,1089
20241111,160800,448083095,4565,4565,4565,4565,0
20241111,160700,448083095,4565,4565,4565,4565,0
20241111,160600,448083095,4565,4565,4565,4565,0
20241111,160500,448083095,4565,4565,4565,4565,0
20241111,160400,448083095,4565,4565,4565,4565,0
20241111,160300,448083095,4565,4565,4565,4565,0
20241111,160200,448083095,4565,4565,4565,4565,0
20241111,160100,448083095,4565,4565,4565,4565,0
20241111,160000,448083095,4565,4565,4565,4565,0
20241111,155900,448083095,4565,4565,4565,4565,0
20241111,155800,448083095,4565,4565,4565,4565,0
20241111,155700,448083095,4565,4565,4565,4565,0
20241111,155600,448083095,4565,4565,4565,4565,0
20241111,155500,448083095,4565,4565,4565,4565,0
20241111,155400,448083095,4565,4565,4565,4565,0
20241111,155300,448083095,4565,4565,4565,4565,0
20241111,155200,448083095,4565,4565,4565,4565,0
20241111,155100,448083095,4565,4565,4565,4565,0
20241111,155000,448083095,4565,4565,4565,4565,0
20241111,154900,448083095,4565,4565,4565,4565,0
20241111,154800,448083095,4565,4565,4565,4565,0
20241111,154700,448083095,4565,4565,4565,4565,0
20241111,154600,448083095,4565,4565,4565,4565,0
20241111,154500,448083095,4565,4565,4565,4565,0
20241111,154400,448083095,4565,4565,4565,4565,0
20241111,154300,448083095,4565,4565,4565,4565,0
20241111,154200,448083095,4565,4565,4565,4565,0
20241111,154100,448083095,4565,4565,4565,4565,0
20241111,154000,448083095,4565,4565,4565,4565,0
20241111,153900,448083095,4565,4565,4565,4565,1089
20241111,153800,448083095,4565,4565,4565,4565,0
20241111,153700,448083095,4565,4565,4565,4565,0
20241111,153600,448083095,4565,4565,4565,4565,0
20241111,153500,448083095,4565,4565,4565,4565,0
20241111,153400,448083095,4565,4565,4565,4565,0
20241111,153300,448083095,4565,4565,4565,4565,0
20241111,153200,448083095,4565,4565,4565,4565,0
20241111,153100,448083095,4565,4565,4565,4565,0
20241111,153000,448083095,4565,4565,4565,4565,1089
20241111,152900,443111810,4565,4565,4565,4565,0
20241111,152800,443111810,4565,4565,4565,4565,0
20241111,152700,443111810,4565,4565,4565,4565,0
20241111,152600,443111810,4565,4565,4565,4565,0
20241111,152500,443111810,4565,4565,4565,4565,0
20241111,152400,443111810,4565,4565,4565,4565,0
20241111,152300,443111810,4565,4565,4565,4565,0
20241111,152200,443111810,4565,4565,4565,4565,0
20241111,152100,443111810,4565,4565,4565,4565,0
20241111,152000,443111810,4565,4565,4565,4565,0
20241111,151900,443111810,4565,4590,4590,4565,652
20241111,151800,440131000,4580,4595,4595,4580,186
20241111,151700,439278595,4590,4595,4600,4590,764
20241111,151600,435768415,4595,4600,4600,4595,230
20241111,151500,434711415,4610,4600,4610,4600,6
20241111,151400,434683805,4610,4610,4610,4610,0
20241111,151300,434683805,4610,4610,4610,4610,43
20241111,151200,434485575,4610,4610,4610,4610,10
20241111,151100,434439475,4620,4620,4620,4620,1
20241111,151000,434434855,4600,4600,4600,4600,200
20241111,150900,433514855,4600,4600,4600,4600,5
20241111,150800,433491855,4620,4620,4620,4620,0
20241111,150700,433491855,4620,4620,4620,4620,1
20241111,150600,433487235,4615,4615,4615,4615,5
20241111,150500,433464160,4620,4620,4620,4600,30
20241111,150400,433326120,4600,4600,4600,4600,0
20241111,150300,433326120,4600,4600,4600,4600,0
20241111,150200,433326120,4600,4600,4600,4600,545
20241111,150100,430819120,4610,4610,4610,4610,21
20241111,150000,430722310,4620,4620,4620,4620,0
20241111,145900,430722310,4620,4620,4620,4620,0
20241111,145800,430722310,4620,4620,4620,4620,0
20241111,145700,430722310,4620,4620,4620,4620,1
20241111,145600,430717690,4610,4610,4610,4610,10
20241111,145500,430671590,4610,4610,4610,4610,0
20241111,145400,430671590,4610,4610,4610,4610,20
20241111,145300,430579390,4620,4610,4620,4610,238
20241111,145200,429482200,4620,4620,4620,4620,0
20241111,145100,429482200,4620,4620,4620,4620,0
20241111,145000,429482200,4620,4620,4620,4620,1
20241111,144900,429477580,4610,4610,4610,4610,51
20241111,144800,429242470,4610,4610,4610,4610,173
20241111,144700,428444940,4620,4620,4620,4620,0
20241111,144600,428444940,4620,4620,4620,4620,0
20241111,144500,428444940,4620,4620,4620,4620,383
20241111,144400,426675480,4610,4610,4610,4610,0
20241111,144300,426675480,4610,4610,4610,4610,0
20241111,144200,426675480,4610,4610,4610,4610,0
20241111,144100,426675480,4610,4610,4610,4610,52
20241111,144000,426435760,4610,4610,4610,4610,48
20241111,143900,426214480,4610,4610,4610,4610,0
20241111,143800,426214480,4610,4610,4610,4610,1
20241111,143700,426209870,4620,4620,4620,4620,150
20241111,143600,425516870,4620,4620,4620,4620,0
20241111,143500,425516870,4620,4620,4620,4620,400
20241111,143400,423668870,4600,4600,4600,4600,0
20241111,143300,423668870,4600,4600,4600,4600,310
20241111,143200,422242870,4600,4600,4600,4600,0
20241111,143100,422242870,4600,4600,4600,4600,659
20241111,143000,419211470,4625,4625,4625,4625,649
20241111,142900,416209845,4625,4625,4625,4625,0
20241111,142800,416209845,4625,4600,4625,4600,81
20241111,142700,415836970,4600,4600,4600,4600,0
20241111,142600,415836970,4600,4600,4600,4600,0
20241111,142500,415836970,4600,4600,4600,4600,250
20241111,142400,414686970,4600,4600,4600,4600,0
20241111,142300,414686970,4600,4605,4605,4600,104
20241111,142200,414208545,4600,4600,4600,4600,0
20241111,142100,414208545,4600,4600,4600,4600,0
20241111,142000,414208545,4600,4605,4605,4600,217
20241111,141900,413209350,4605,4605,4605,4605,64
20241111,141800,412914630,4605,4605,4605,4605,22
20241111,141700,412813320,4600,4600,4600,4600,0
20241111,141600,412813320,4600,4605,4605,4600,216
20241111,141500,411819610,4630,4630,4630,4630,0
20241111,141400,411819610,4630,4630,4630,4630,0
20241111,141300,411819610,4630,4630,4630,4630,645
20241111,141200,408833260,4635,4635,4635,4635,0
20241111,141100,408833260,4635,4605,4635,4605,12
20241111,141000,408777670,4630,4630,4630,4630,0
20241111,140900,408777670,4630,4630,4630,4630,9
20241111,140800,408736000,4630,4625,4630,4625,687
20241111,140700,405558490,4620,4620,4620,4620,3406
20241111,140600,389822770,4620,4620,4620,4620,0
20241111,140500,389822770,4620,4600,4620,4600,2
20241111,140400,389813550,4600,4600,4600,4600,80
20241111,140300,389445550,4620,4620,4620,4620,0
20241111,140200,389445550,4620,4600,4620,4600,61
20241111,140100,389164930,4600,4605,4605,4600,2051
20241111,140000,379729520,4605,4605,4605,4605,1
20241111,135900,379724915,4620,4620,4620,4620,0
20241111,135800,379724915,4620,4620,4620,4620,0
20241111,135700,379724915,4620,4620,4620,4620,0
20241111,135600,379724915,4620,4620,4620,4620,0
20241111,135500,379724915,4620,4620,4620,4620,180
20241111,135400,378893315,4620,4620,4620,4620,0
20241111,135300,378893315,4620,4620,4620,4620,25
20241111,135200,378777815,4620,4620,4620,4620,0
20241111,135100,378777815,4620,4620,4620,4620,1
20241111,135000,378773195,4600,4600,4600,4600,0
20241111,134900,378773195,4600,4600,4600,4600,121
20241111,134800,378216595,4600,4605,4605,4600,208
20241111,134700,377258835,4625,4625,4625,4625,0
20241111,134600,377258835,4625,4625,4625,4625,0
20241111,134500,377258835,4625,4625,4625,4625,1
20241111,134400,377254210,4605,4620,4620,4605,376
20241111,134300,375517525,4625,4625,4625,4625,0
20241111,134200,375517525,4625,4625,4625,4625,0
20241111,134100,375517525,4625,4625,4625,4625,0
20241111,134000,375517525,4625,4625,4625,4625,1
20241111,133900,375512900,4605,4605,4605,4605,10
20241111,133800,375466850,4640,4640,4640,4640,0
20241111,133700,375466850,4640,4640,4640,4640,0
20241111,133600,375466850,4640,4620,4640,4620,100
20241111,133500,375004110,4620,4600,4620,4600,2
20241111,133400,374994890,4630,4630,4630,4630,0
20241111,133300,374994890,4630,4630,4630,4630,0
20241111,133200,374994890,4630,4630,4630,4630,0
20241111,133100,374994890,4630,4630,4630,4630,0
20241111,133000,374994890,4630,4630,4630,4630,0
20241111,132900,374994890,4630,4630,4630,4630,0
20241111,132800,374994890,4630,4630,4630,4630,1
20241111,132700,374990260,4600,4600,4600,4600,0
20241111,132600,374990260,4600,4620,4620,4600,11
20241111,132500,374939460,4625,4620,4625,4620,856
20241111,132400,370984735,4620,4620,4620,4620,1
20241111,132300,370980115,4610,4610,4610,4610,1
20241111,132200,370975505,4600,4600,4600,4600,8
20241111,132100,370938705,4600,4585,4600,4580,49
20241111,132000,370714120,4600,4600,4600,4600,1
20241111,131900,370709520,4590,4590,4590,4590,0
20241111,131800,370709520,4590,4580,4590,4565,2935
20241111,131700,357294470,4585,4600,4600,4585,732
20241111,131600,353931135,4635,4635,4635,4635,0
20241111,131500,353931135,4635,4635,4635,4635,0
20241111,131400,353931135,4635,4635,4635,4635,0
20241111,131300,353931135,4635,4635,4635,4635,0
20241111,131200,353931135,4635,4635,4635,4635,0
20241111,131100,353931135,4635,4635,4635,4635,0
20241111,131000,353931135,4635,4635,4635,4635,0
20241111,130900,353931135,4635,4635,4635,4635,0
20241111,130800,353931135,4635,4630,4635,4630,292
20241111,130700,352577770,4620,4620,4620,4620,0
20241111,130600,352577770,4620,4620,4620,4620,473
20241111,130500,350392510,4610,4610,4610,4610,83
20241111,130400,350009880,4610,4610,4610,4610,0
20241111,130300,350009880,4610,4610,4610,4610,200
20241111,130200,349087880,4615,4605,4615,4605,3
20241111,130100,349074055,4620,4600,4620,4600,28
20241111,130000,348944975,4610,4610,4610,4610,0
20241111,125900,348944975,4610,4605,4610,4605,321
20241111,125800,347466765,4600,4595,4600,4595,1065
20241111,125700,342572800,4595,4595,4595,4595,0
20241111,125600,342572800,4595,4595,4595,4595,0
20241111,125500,342572800,4595,4595,4595,4595,0
20241111,125400,342572800,4595,4595,4595,4595,0
20241111,125300,342572800,4595,4590,4595,4590,12
20241111,125200,342517700,4590,4590,4595,4590,213
20241111,125100,341539370,4590,4590,4590,4590,0
20241111,125000,341539370,4590,4590,4590,4590,0
20241111,124900,341539370,4590,4585,4590,4585,5
20241111,124800,341516440,4590,4570,4590,4565,1586
20241111,124700,334273050,4595,4600,4600,4565,248
20241111,124600,333140865,4565,4565,4565,4560,1877
20241111,124500,324575670,4565,4600,4600,4565,4030
20241111,124400,306131980,4645,4645,4645,4645,0
20241111,124300,306131980,4645,4645,4645,4645,0
20241111,124200,306131980,4645,4645,4645,4645,0
20241111,124100,306131980,4645,4645,4645,4645,0
20241111,124000,306131980,4645,4645,4645,4645,0
20241111,123900,306131980,4645,4645,4645,4645,0
20241111,123800,306131980,4645,4645,4645,4645,0
20241111,123700,306131980,4645,4645,4645,4645,0
20241111,123600,306131980,4645,4645,4645,4645,0
20241111,123500,306131980,4645,4645,4645,4645,0
20241111,123400,306131980,4645,4645,4645,4645,0
20241111,123300,306131980,4645,4645,4645,4645,0
20241111,123200,306131980,4645,4645,4645,4645,0
20241111,123100,306131980,4645,4645,4645,4645,5
20241111,123000,306108755,4645,4635,4645,4635,13
20241111,122900,306048470,4600,4600,4600,4600,0
20241111,122800,306048470,4600,4600,4600,4600,0
20241111,122700,306048470,4600,4600,4600,4600,0
20241111,122600,306048470,4600,4605,4605,4600,231
20241111,122500,304985765,4605,4605,4605,4605,0
20241111,122400,304985765,4605,4605,4605,4605,4
20241111,122300,304967345,4640,4640,4640,4640,0
20241111,122200,304967345,4640,4640,4640,4640,0
20241111,122100,304967345,4640,4640,4640,4640,0
20241111,122000,304967345,4640,4640,4640,4640,0
20241111,121900,304967345,4640,4640,4640,4640,1355
20241111,121800,298680145,4640,4640,4645,4640,171
20241111,121700,297886205,4640,4640,4640,4640,0
20241111,121600,297886205,4640,4640,4640,4640,3
20241111,121500,297872285,4640,4650,4655,4640,826
20241111,121400,294037900,4640,4630,4640,4630,879
20241111,121300,289962150,4630,4630,4630,4630,2
20241111,121200,289952890,4605,4605,4605,4605,0
20241111,121100,289952890,4605,4605,4605,4605,0
20241111,121000,289952890,4605,4605,4605,4605,0
20241111,120900,289952890,4605,4620,4625,4605,219
20241111,120800,288941385,4620,4620,4620,4620,0
20241111,120700,288941385,4620,4620,4620,4620,0
20241111,120600,288941385,4620,4620,4620,4620,5
20241111,120500,288918285,4620,4620,4620,4620,0
20241111,120400,288918285,4620,4610,4620,4610,50
20241111,120300,288687525,4605,4605,4605,4605,18
20241111,120200,288604635,4605,4605,4605,4605,15
20241111,120100,288535560,4610,4610,4610,4610,2
20241111,120000,288526340,4610,4610,4610,4610,53
20241111,115900,288282010,4610,4610,4610,4610,0
20241111,115800,288282010,4610,4610,4610,4610,100
20241111,115700,287821010,4620,4620,4620,4620,0
20241111,115600,287821010,4620,4620,4620,4620,0
20241111,115500,287821010,4620,4620,4620,4620,0
20241111,115400,287821010,4620,4620,4620,4620,0
20241111,115300,287821010,4620,4620,4620,4620,1
20241111,115200,287816390,4635,4635,4635,4635,0
20241111,115100,287816390,4635,4635,4635,4635,0
20241111,115000,287816390,4635,4635,4635,4635,0
20241111,114900,287816390,4635,4635,4635,4635,0
20241111,114800,287816390,4635,4635,4635,4635,164
20241111,114700,287056250,4630,4630,4630,4630,0
20241111,114600,287056250,4630,4630,4630,4630,1
20241111,114500,287051620,4630,4630,4630,4630,50
20241111,114400,286820120,4630,4630,4630,4630,107
20241111,114300,286324710,4630,4630,4630,4630,1
20241111,114200,286320080,4620,4620,4620,4620,0
20241111,114100,286320080,4620,4620,4620,4620,0
20241111,114000,286320080,4620,4620,4620,4620,0
20241111,113900,286320080,4620,4620,4620,4620,0
20241111,113800,286320080,4620,4620,4620,4620,0
20241111,113700,286320080,4620,4620,4620,4620,257
20241111,113600,285132740,4625,4625,4625,4625,0
20241111,113500,285132740,4625,4625,4625,4625,0
20241111,113400,285132740,4625,4625,4625,4625,0
20241111,113300,285132740,4625,4625,4625,4625,0
20241111,113200,285132740,4625,4625,4625,4625,0
20241111,113100,285132740,4625,4625,4625,4625,0
20241111,113000,285132740,4625,4625,4625,4625,0
20241111,112900,285132740,4625,4625,4625,4625,0
20241111,112800,285132740,4625,4625,4625,4625,0
20241111,112700,285132740,4625,4625,4625,4625,0
20241111,112600,285132740,4625,4625,4625,4625,8
20241111,112500,285095740,4620,4620,4620,4620,0
20241111,112400,285095740,4620,4620,4620,4620,0
20241111,112300,285095740,4620,4620,4620,4620,0
20241111,112200,285095740,4620,4620,4620,4620,300
20241111,112100,283709740,4585,4585,4585,4585,45
20241111,112000,283503415,4590,4590,4590,4590,0
20241111,111900,283503415,4590,4590,4590,4590,21
20241111,111800,283407025,4590,4590,4590,4590,40
20241111,111700,283223425,4620,4620,4620,4620,1
20241111,111600,283218805,4620,4590,4620,4590,70
20241111,111500,282895755,4590,4595,4595,4590,66
20241111,111400,282592810,4610,4610,4610,4610,100
20241111,111300,282131810,4610,4585,4610,4585,117
20241111,111200,281592850,4585,4585,4590,4580,1835
20241111,111100,273180140,4585,4585,4585,4585,520
20241111,111000,270795940,4610,4610,4610,4585,4
20241111,110900,270777525,4595,4595,4595,4595,0
20241111,110800,270777525,4595,4615,4615,4585,4300
20241111,110700,251039935,4615,4615,4615,4615,129
20241111,110600,250444600,4615,4615,4615,4600,2913
20241111,110500,237031525,4615,4615,4615,4615,0
20241111,110400,237031525,4615,4615,4615,4615,10
20241111,110300,236985375,4635,4635,4635,4635,1
20241111,110200,236980740,4615,4620,4620,4610,1450
20241111,110100,230290065,4645,4645,4645,4645,0
20241111,110000,230290065,4645,4645,4645,4645,0
20241111,105900,230290065,4645,4645,4645,4645,0
20241111,105800,230290065,4645,4645,4645,4645,0
20241111,105700,230290065,4645,4630,4645,4620,315
20241111,105600,228833465,4630,4630,4630,4630,0
20241111,105500,228833465,4630,4630,4630,4630,56
20241111,105400,228574185,4645,4645,4645,4645,0
20241111,105300,228574185,4645,4645,4645,4645,0
20241111,105200,228574185,4645,4645,4645,4645,0
20241111,105100,228574185,4645,4645,4645,4645,0
20241111,105000,228574185,4645,4645,4645,4645,0
20241111,104900,228574185,4645,4645,4645,4645,10
20241111,104800,228527735,4650,4650,4650,4650,0
20241111,104700,228527735,4650,4650,4650,4650,0
20241111,104600,228527735,4650,4650,4650,4650,0
20241111,104500,228527735,4650,4625,4650,4615,327
20241111,104400,227016300,4655,4630,4655,4625,507
20241111,104300,224656820,4630,4630,4630,4630,55
20241111,104200,224402170,4630,4630,4630,4630,101
20241111,104100,223934540,4630,4650,4650,4630,2339
20241111,104000,213098325,4650,4650,4650,4650,160
20241111,103900,212354325,4645,4645,4645,4645,3
20241111,103800,212340390,4650,4650,4650,4650,0
20241111,103700,212340390,4650,4650,4650,4650,0
20241111,103600,212340390,4650,4650,4650,4650,0
20241111,103500,212340390,4650,4680,4680,4650,3000
20241111,103400,198370650,4685,4725,4725,4685,40
20241111,103300,198182650,4725,4725,4725,4725,10
20241111,103200,198135400,4730,4730,4730,4730,100
20241111,103100,197662400,4685,4685,4685,4685,621
20241111,103000,194753015,4685,4685,4685,4685,695
20241111,102900,191496940,4690,4690,4690,4690,0
20241111,102800,191496940,4690,4690,4690,4690,300
20241111,102700,190089940,4690,4730,4735,4690,71
20241111,102600,189753845,4690,4730,4730,4690,35
20241111,102500,189588495,4690,4690,4690,4690,0
20241111,102400,189588495,4690,4690,4690,4690,0
20241111,102300,189588495,4690,4690,4690,4690,1
20241111,102200,189583805,4695,4695,4695,4695,0
20241111,102100,189583805,4695,4695,4695,4695,1
20241111,102000,189579110,4750,4700,4750,4695,1210
20241111,101900,183835150,4725,4720,4725,4705,1001
20241111,101800,179118415,4750,4750,4750,4750,0
20241111,101700,179118415,4750,4730,4750,4730,863
20241111,101600,175029080,4680,4680,4680,4680,1
20241111,101500,175024400,4725,4690,4725,4690,2645
20241111,101400,162567020,4690,4690,4690,4690,0
20241111,101300,162567020,4690,4690,4690,4690,1
20241111,101200,162562330,4685,4680,4685,4680,205
20241111,101100,161602280,4680,4680,4680,4680,50
20241111,101000,161368280,4680,4665,4680,4665,1301
20241111,100900,155293750,4635,4635,4635,4635,0
20241111,100800,155293750,4635,4635,4635,4635,0
20241111,100700,155293750,4635,4635,4635,4635,0
20241111,100600,155293750,4635,4635,4635,4635,1
20241111,100500,155289115,4685,4625,4685,4625,200
20241111,100400,154358400,4625,4625,4625,4625,1
20241111,100300,154353775,4610,4620,4620,4610,3706
20241111,100200,137245750,4620,4630,4630,4620,3
20241111,100100,137231880,4620,4630,4630,4620,217
20241111,100000,136228365,4630,4630,4630,4630,0
20241111,095900,136228365,4630,4630,4630,4625,383
20241111,095800,134456930,4630,4630,4630,4630,20
20241111,095700,134364330,4630,4620,4630,4620,142
20241111,095600,133708255,4620,4625,4625,4620,804
20241111,095500,129990330,4630,4630,4630,4630,6
20241111,095400,129962550,4630,4630,4630,4630,301
20241111,095300,128568920,4635,4635,4635,4635,167
20241111,095200,127794875,4635,4635,4635,4635,636
20241111,095100,124847015,4635,4635,4635,4635,0
20241111,095000,124847015,4635,4655,4655,4635,21
20241111,094900,124749560,4655,4655,4655,4655,0
20241111,094800,124749560,4655,4655,4655,4655,5
20241111,094700,124726285,4655,4655,4655,4655,2
20241111,094600,124716975,4635,4640,4640,4635,38
20241111,094500,124540795,4655,4655,4655,4655,11
20241111,094400,124489590,4630,4640,4640,4630,691
20241111,094300,121285880,4655,4655,4655,4655,1
20241111,094200,121281225,4640,4640,4640,4640,0
20241111,094100,121281225,4640,4640,4640,4640,115
20241111,094000,120747625,4635,4640,4640,4630,62
20241111,093900,120460280,4675,4675,4675,4675,0
20241111,093800,120460280,4675,4675,4675,4675,5
20241111,093700,120436905,4635,4635,4635,4635,0
20241111,093600,120436905,4635,4655,4655,4635,100
20241111,093500,119972755,4675,4660,4690,4660,328
20241111,093400,118440265,4660,4660,4660,4660,1
20241111,093300,118435605,4650,4650,4650,4650,50
20241111,093200,118203105,4650,4635,4650,4635,472
20241111,093100,116013695,4635,4640,4640,4635,21
20241111,093000,115916260,4645,4635,4645,4635,8
20241111,092900,115879150,4635,4635,4635,4635,0
20241111,092800,115879150,4635,4655,4655,4635,576
20241111,092700,113207050,4655,4655,4655,4655,20
20241111,092600,113113950,4650,4655,4685,4650,202
20241111,092500,112170895,4685,4685,4685,4685,0
20241111,092400,112170895,4685,4685,4685,4685,26
20241111,092300,112049085,4680,4650,4690,4650,1777
20241111,092200,103756940,4650,4620,4650,4620,392
20241111,092100,101936645,4630,4640,4645,4630,8
20241111,092000,101899570,4640,4615,4640,4605,1652
20241111,091900,94291520,4610,4635,4635,4610,224
20241111,091800,93258830,4635,4635,4635,4635,10
20241111,091700,93212480,4635,4635,4635,4635,650
20241111,091600,90199730,4635,4605,4635,4605,2643
20241111,091500,77980450,4605,4625,4625,4605,2266
20241111,091400,67526930,4625,4640,4655,4625,1055
20241111,091300,62630535,4650,4655,4655,4640,111
20241111,091200,62114155,4640,4650,4650,4635,1056
20241111,091100,57211330,4655,4650,4655,4650,91
20241111,091000,56787955,4645,4645,4645,4645,5
20241111,090900,56764730,4640,4635,4640,4635,1089
20241111,090800,51712020,4635,4635,4635,4635,277
20241111,090700,50428125,4635,4650,4650,4620,1407
20241111,090600,43899380,4655,4650,4655,4650,888
20241111,090500,39770175,4650,4660,4660,4650,353
20241111,090400,38127725,4660,4660,4660,4660,1055
20241111,090300,33211425,4630,4680,4680,4630,3008
20241111,090200,19276595,4680,4725,4740,4680,3158
20241111,090100,4430330,4730,4770,4770,4730,158
20241111,090000,3680710,4770,4735,4770,4735,777