stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,203800,249508790,4200,4200,4200,4200,1320
20241113,203700,249508790,4200,4200,4200,4200,0
20241113,203600,249508790,4200,4200,4200,4200,0
20241113,203500,249508790,4200,4200,4200,4200,0
20241113,203400,249508790,4200,4200,4200,4200,0
20241113,203300,249508790,4200,4200,4200,4200,0
20241113,203200,249508790,4200,4200,4200,4200,0
20241113,203100,249508790,4200,4200,4200,4200,0
20241113,203000,249508790,4200,4200,4200,4200,0
20241113,202900,249508790,4200,4200,4200,4200,0
20241113,202800,249508790,4200,4200,4200,4200,0
20241113,202700,249508790,4200,4200,4200,4200,0
20241113,202600,249508790,4200,4200,4200,4200,0
20241113,202500,249508790,4200,4200,4200,4200,0
20241113,202400,249508790,4200,4200,4200,4200,0
20241113,202300,249508790,4200,4200,4200,4200,0
20241113,202200,249508790,4200,4200,4200,4200,0
20241113,202100,249508790,4200,4200,4200,4200,0
20241113,202000,249508790,4200,4200,4200,4200,0
20241113,201900,249508790,4200,4200,4200,4200,0
20241113,201800,249508790,4200,4200,4200,4200,0
20241113,201700,249508790,4200,4200,4200,4200,0
20241113,201600,249508790,4200,4200,4200,4200,0
20241113,201500,249508790,4200,4200,4200,4200,0
20241113,201400,249508790,4200,4200,4200,4200,0
20241113,201300,249508790,4200,4200,4200,4200,0
20241113,201200,249508790,4200,4200,4200,4200,0
20241113,201100,249508790,4200,4200,4200,4200,0
20241113,201000,249508790,4200,4200,4200,4200,0
20241113,200900,249508790,4200,4200,4200,4200,0
20241113,200800,249508790,4200,4200,4200,4200,1320
20241113,200700,249508790,4200,4200,4200,4200,0
20241113,200600,249508790,4200,4200,4200,4200,0
20241113,200500,249508790,4200,4200,4200,4200,0
20241113,200400,249508790,4200,4200,4200,4200,0
20241113,200300,249508790,4200,4200,4200,4200,0
20241113,200200,249508790,4200,4200,4200,4200,0
20241113,200100,249508790,4200,4200,4200,4200,0
20241113,200000,249508790,4200,4200,4200,4200,0
20241113,195900,249508790,4200,4200,4200,4200,0
20241113,195800,249508790,4200,4200,4200,4200,0
20241113,195700,249508790,4200,4200,4200,4200,0
20241113,195600,249508790,4200,4200,4200,4200,0
20241113,195500,249508790,4200,4200,4200,4200,0
20241113,195400,249508790,4200,4200,4200,4200,0
20241113,195300,249508790,4200,4200,4200,4200,0
20241113,195200,249508790,4200,4200,4200,4200,0
20241113,195100,249508790,4200,4200,4200,4200,0
20241113,195000,249508790,4200,4200,4200,4200,0
20241113,194900,249508790,4200,4200,4200,4200,0
20241113,194800,249508790,4200,4200,4200,4200,0
20241113,194700,249508790,4200,4200,4200,4200,0
20241113,194600,249508790,4200,4200,4200,4200,0
20241113,194500,249508790,4200,4200,4200,4200,0
20241113,194400,249508790,4200,4200,4200,4200,0
20241113,194300,249508790,4200,4200,4200,4200,0
20241113,194200,249508790,4200,4200,4200,4200,0
20241113,194100,249508790,4200,4200,4200,4200,0
20241113,194000,249508790,4200,4200,4200,4200,0
20241113,193900,249508790,4200,4200,4200,4200,0
20241113,193800,249508790,4200,4200,4200,4200,1320
20241113,193700,249508790,4200,4200,4200,4200,0
20241113,193600,249508790,4200,4200,4200,4200,0
20241113,193500,249508790,4200,4200,4200,4200,0
20241113,193400,249508790,4200,4200,4200,4200,0
20241113,193300,249508790,4200,4200,4200,4200,0
20241113,193200,249508790,4200,4200,4200,4200,0
20241113,193100,249508790,4200,4200,4200,4200,0
20241113,193000,249508790,4200,4200,4200,4200,0
20241113,192900,249508790,4200,4200,4200,4200,0
20241113,192800,249508790,4200,4200,4200,4200,0
20241113,192700,249508790,4200,4200,4200,4200,0
20241113,192600,249508790,4200,4200,4200,4200,0
20241113,192500,249508790,4200,4200,4200,4200,0
20241113,192400,249508790,4200,4200,4200,4200,0
20241113,192300,249508790,4200,4200,4200,4200,0
20241113,192200,249508790,4200,4200,4200,4200,0
20241113,192100,249508790,4200,4200,4200,4200,0
20241113,192000,249508790,4200,4200,4200,4200,0
20241113,191900,249508790,4200,4200,4200,4200,0
20241113,191800,249508790,4200,4200,4200,4200,0
20241113,191700,249508790,4200,4200,4200,4200,0
20241113,191600,249508790,4200,4200,4200,4200,0
20241113,191500,249508790,4200,4200,4200,4200,0
20241113,191400,249508790,4200,4200,4200,4200,0
20241113,191300,249508790,4200,4200,4200,4200,0
20241113,191200,249508790,4200,4200,4200,4200,0
20241113,191100,249508790,4200,4200,4200,4200,0
20241113,191000,249508790,4200,4200,4200,4200,0
20241113,190900,249508790,4200,4200,4200,4200,0
20241113,190800,249508790,4200,4200,4200,4200,1320
20241113,190700,249508790,4200,4200,4200,4200,0
20241113,190600,249508790,4200,4200,4200,4200,0
20241113,190500,249508790,4200,4200,4200,4200,0
20241113,190400,249508790,4200,4200,4200,4200,0
20241113,190300,249508790,4200,4200,4200,4200,0
20241113,190200,249508790,4200,4200,4200,4200,0
20241113,190100,249508790,4200,4200,4200,4200,0
20241113,190000,249508790,4200,4200,4200,4200,0
20241113,185900,249508790,4200,4200,4200,4200,0
20241113,185800,249508790,4200,4200,4200,4200,0
20241113,185700,249508790,4200,4200,4200,4200,0
20241113,185600,249508790,4200,4200,4200,4200,0
20241113,185500,249508790,4200,4200,4200,4200,0
20241113,185400,249508790,4200,4200,4200,4200,0
20241113,185300,249508790,4200,4200,4200,4200,0
20241113,185200,249508790,4200,4200,4200,4200,0
20241113,185100,249508790,4200,4200,4200,4200,0
20241113,185000,249508790,4200,4200,4200,4200,0
20241113,184900,249508790,4200,4200,4200,4200,0
20241113,184800,249508790,4200,4200,4200,4200,0
20241113,184700,249508790,4200,4200,4200,4200,0
20241113,184600,249508790,4200,4200,4200,4200,0
20241113,184500,249508790,4200,4200,4200,4200,0
20241113,184400,249508790,4200,4200,4200,4200,0
20241113,184300,249508790,4200,4200,4200,4200,0
20241113,184200,249508790,4200,4200,4200,4200,0
20241113,184100,249508790,4200,4200,4200,4200,0
20241113,184000,249508790,4200,4200,4200,4200,0
20241113,183900,249508790,4200,4200,4200,4200,0
20241113,183800,249508790,4200,4200,4200,4200,1320
20241113,183700,249508790,4200,4200,4200,4200,0
20241113,183600,249508790,4200,4200,4200,4200,0
20241113,183500,249508790,4200,4200,4200,4200,0
20241113,183400,249508790,4200,4200,4200,4200,0
20241113,183300,249508790,4200,4200,4200,4200,0
20241113,183200,249508790,4200,4200,4200,4200,0
20241113,183100,249508790,4200,4200,4200,4200,0
20241113,183000,249508790,4200,4200,4200,4200,0
20241113,182900,249508790,4200,4200,4200,4200,0
20241113,182800,249508790,4200,4200,4200,4200,0
20241113,182700,249508790,4200,4200,4200,4200,0
20241113,182600,249508790,4200,4200,4200,4200,0
20241113,182500,249508790,4200,4200,4200,4200,0
20241113,182400,249508790,4200,4200,4200,4200,0
20241113,182300,249508790,4200,4200,4200,4200,0
20241113,182200,249508790,4200,4200,4200,4200,0
20241113,182100,249508790,4200,4200,4200,4200,0
20241113,182000,249508790,4200,4200,4200,4200,0
20241113,181900,249508790,4200,4200,4200,4200,0
20241113,181800,249508790,4200,4200,4200,4200,0
20241113,181700,249508790,4200,4200,4200,4200,0
20241113,181600,249508790,4200,4200,4200,4200,0
20241113,181500,249508790,4200,4200,4200,4200,0
20241113,181400,249508790,4200,4200,4200,4200,0
20241113,181300,249508790,4200,4200,4200,4200,0
20241113,181200,249508790,4200,4200,4200,4200,0
20241113,181100,249508790,4200,4200,4200,4200,0
20241113,181000,249508790,4200,4200,4200,4200,0
20241113,180900,249508790,4200,4200,4200,4200,0
20241113,180800,249508790,4200,4200,4200,4200,1320
20241113,180700,249508790,4200,4200,4200,4200,0
20241113,180600,249508790,4200,4200,4200,4200,0
20241113,180500,249508790,4200,4200,4200,4200,0
20241113,180400,249508790,4200,4200,4200,4200,0
20241113,180300,249508790,4200,4200,4200,4200,0
20241113,180200,249508790,4200,4200,4200,4200,0
20241113,180100,249508790,4200,4200,4200,4200,0
20241113,180000,249508790,4200,4200,4200,4200,0
20241113,175900,249508790,4200,4200,4200,4200,0
20241113,175800,249508790,4200,4200,4200,4200,0
20241113,175700,249508790,4200,4200,4200,4200,0
20241113,175600,249508790,4200,4200,4200,4200,0
20241113,175500,249508790,4200,4200,4200,4200,0
20241113,175400,249508790,4200,4200,4200,4200,0
20241113,175300,249508790,4200,4200,4200,4200,0
20241113,175200,249508790,4200,4200,4200,4200,0
20241113,175100,249508790,4200,4200,4200,4200,0
20241113,175000,249508790,4200,4200,4200,4200,0
20241113,174900,249508790,4200,4200,4200,4200,0
20241113,174800,249508790,4200,4200,4200,4200,0
20241113,174700,249508790,4200,4200,4200,4200,0
20241113,174600,249508790,4200,4200,4200,4200,0
20241113,174500,249508790,4200,4200,4200,4200,0
20241113,174400,249508790,4200,4200,4200,4200,0
20241113,174300,249508790,4200,4200,4200,4200,0
20241113,174200,249508790,4200,4200,4200,4200,0
20241113,174100,249508790,4200,4200,4200,4200,0
20241113,174000,249508790,4200,4200,4200,4200,0
20241113,173900,249508790,4200,4200,4200,4200,0
20241113,173800,249508790,4200,4200,4200,4200,1320
20241113,173700,249508790,4200,4200,4200,4200,0
20241113,173600,249508790,4200,4200,4200,4200,0
20241113,173500,249508790,4200,4200,4200,4200,0
20241113,173400,249508790,4200,4200,4200,4200,0
20241113,173300,249508790,4200,4200,4200,4200,0
20241113,173200,249508790,4200,4200,4200,4200,0
20241113,173100,249508790,4200,4200,4200,4200,0
20241113,173000,249508790,4200,4200,4200,4200,0
20241113,172900,249508790,4200,4200,4200,4200,0
20241113,172800,249508790,4200,4200,4200,4200,0
20241113,172700,249508790,4200,4200,4200,4200,0
20241113,172600,249508790,4200,4200,4200,4200,0
20241113,172500,249508790,4200,4200,4200,4200,0
20241113,172400,249508790,4200,4200,4200,4200,0
20241113,172300,249508790,4200,4200,4200,4200,0
20241113,172200,249508790,4200,4200,4200,4200,0
20241113,172100,249508790,4200,4200,4200,4200,0
20241113,172000,249508790,4200,4200,4200,4200,0
20241113,171900,249508790,4200,4200,4200,4200,0
20241113,171800,249508790,4200,4200,4200,4200,0
20241113,171700,249508790,4200,4200,4200,4200,0
20241113,171600,249508790,4200,4200,4200,4200,0
20241113,171500,249508790,4200,4200,4200,4200,0
20241113,171400,249508790,4200,4200,4200,4200,0
20241113,171300,249508790,4200,4200,4200,4200,0
20241113,171200,249508790,4200,4200,4200,4200,0
20241113,171100,249508790,4200,4200,4200,4200,0
20241113,171000,249508790,4200,4200,4200,4200,0
20241113,170900,249508790,4200,4200,4200,4200,0
20241113,170800,249508790,4200,4200,4200,4200,1320
20241113,170700,249508790,4200,4200,4200,4200,0
20241113,170600,249508790,4200,4200,4200,4200,0
20241113,170500,249508790,4200,4200,4200,4200,0
20241113,170400,249508790,4200,4200,4200,4200,0
20241113,170300,249508790,4200,4200,4200,4200,0
20241113,170200,249508790,4200,4200,4200,4200,0
20241113,170100,249508790,4200,4200,4200,4200,0
20241113,170000,249508790,4200,4200,4200,4200,0
20241113,165900,249508790,4200,4200,4200,4200,0
20241113,165800,249508790,4200,4200,4200,4200,0
20241113,165700,249508790,4200,4200,4200,4200,0
20241113,165600,249508790,4200,4200,4200,4200,0
20241113,165500,249508790,4200,4200,4200,4200,0
20241113,165400,249508790,4200,4200,4200,4200,0
20241113,165300,249508790,4200,4200,4200,4200,0
20241113,165200,249508790,4200,4200,4200,4200,0
20241113,165100,249508790,4200,4200,4200,4200,0
20241113,165000,249508790,4200,4200,4200,4200,0
20241113,164900,249508790,4200,4200,4200,4200,0
20241113,164800,249508790,4200,4200,4200,4200,0
20241113,164700,249508790,4200,4200,4200,4200,0
20241113,164600,249508790,4200,4200,4200,4200,0
20241113,164500,249508790,4200,4200,4200,4200,0
20241113,164400,249508790,4200,4200,4200,4200,0
20241113,164300,249508790,4200,4200,4200,4200,0
20241113,164200,249508790,4200,4200,4200,4200,0
20241113,164100,249508790,4200,4200,4200,4200,0
20241113,164000,249508790,4200,4200,4200,4200,0
20241113,163900,249508790,4200,4200,4200,4200,0
20241113,163800,249508790,4200,4200,4200,4200,1320
20241113,163700,249508790,4200,4200,4200,4200,0
20241113,163600,249508790,4200,4200,4200,4200,0
20241113,163500,249508790,4200,4200,4200,4200,0
20241113,163400,249508790,4200,4200,4200,4200,0
20241113,163300,249508790,4200,4200,4200,4200,0
20241113,163200,249508790,4200,4200,4200,4200,0
20241113,163100,249508790,4200,4200,4200,4200,0
20241113,163000,249508790,4200,4200,4200,4200,0
20241113,162900,249508790,4200,4200,4200,4200,0
20241113,162800,249508790,4200,4200,4200,4200,0
20241113,162700,249508790,4200,4200,4200,4200,0
20241113,162600,249508790,4200,4200,4200,4200,0
20241113,162500,249508790,4200,4200,4200,4200,0
20241113,162400,249508790,4200,4200,4200,4200,0
20241113,162300,249508790,4200,4200,4200,4200,0
20241113,162200,249508790,4200,4200,4200,4200,0
20241113,162100,249508790,4200,4200,4200,4200,0
20241113,162000,249508790,4200,4200,4200,4200,0
20241113,161900,249508790,4200,4200,4200,4200,0
20241113,161800,249508790,4200,4200,4200,4200,0
20241113,161700,249508790,4200,4200,4200,4200,0
20241113,161600,249508790,4200,4200,4200,4200,0
20241113,161500,249508790,4200,4200,4200,4200,0
20241113,161400,249508790,4200,4200,4200,4200,0
20241113,161300,249508790,4200,4200,4200,4200,0
20241113,161200,249508790,4200,4200,4200,4200,0
20241113,161100,249508790,4200,4200,4200,4200,0
20241113,161000,249508790,4200,4200,4200,4200,0
20241113,160900,249508790,4200,4200,4200,4200,0
20241113,160800,249508790,4200,4200,4200,4200,1320
20241113,160700,249508790,4200,4200,4200,4200,0
20241113,160600,249508790,4200,4200,4200,4200,0
20241113,160500,249508790,4200,4200,4200,4200,0
20241113,160400,249508790,4200,4200,4200,4200,0
20241113,160300,249508790,4200,4200,4200,4200,0
20241113,160200,249508790,4200,4200,4200,4200,0
20241113,160100,249508790,4200,4200,4200,4200,0
20241113,160000,249508790,4200,4200,4200,4200,0
20241113,155900,249508790,4200,4200,4200,4200,0
20241113,155800,249508790,4200,4200,4200,4200,0
20241113,155700,249508790,4200,4200,4200,4200,0
20241113,155600,249508790,4200,4200,4200,4200,0
20241113,155500,249508790,4200,4200,4200,4200,0
20241113,155400,249508790,4200,4200,4200,4200,0
20241113,155300,249508790,4200,4200,4200,4200,0
20241113,155200,249508790,4200,4200,4200,4200,0
20241113,155100,249508790,4200,4200,4200,4200,0
20241113,155000,249508790,4200,4200,4200,4200,0
20241113,154900,249508790,4200,4200,4200,4200,0
20241113,154800,249508790,4200,4200,4200,4200,0
20241113,154700,249508790,4200,4200,4200,4200,0
20241113,154600,249508790,4200,4200,4200,4200,0
20241113,154500,249508790,4200,4200,4200,4200,0
20241113,154400,249508790,4200,4200,4200,4200,0
20241113,154300,249508790,4200,4200,4200,4200,0
20241113,154200,249508790,4200,4200,4200,4200,0
20241113,154100,249508790,4200,4200,4200,4200,0
20241113,154000,249508790,4200,4200,4200,4200,0
20241113,153900,249508790,4200,4200,4200,4200,0
20241113,153800,249508790,4200,4200,4200,4200,1320
20241113,153700,249508790,4200,4200,4200,4200,0
20241113,153600,249508790,4200,4200,4200,4200,0
20241113,153500,249508790,4200,4200,4200,4200,0
20241113,153400,249508790,4200,4200,4200,4200,0
20241113,153300,249508790,4200,4200,4200,4200,0
20241113,153200,249508790,4200,4200,4200,4200,0
20241113,153100,249508790,4200,4200,4200,4200,0
20241113,153000,249508790,4200,4200,4200,4200,1320
20241113,152900,243964790,4195,4195,4195,4195,0
20241113,152800,243964790,4195,4195,4195,4195,0
20241113,152700,243964790,4195,4195,4195,4195,0
20241113,152600,243964790,4195,4195,4195,4195,0
20241113,152500,243964790,4195,4195,4195,4195,0
20241113,152400,243964790,4195,4195,4195,4195,0
20241113,152300,243964790,4195,4195,4195,4195,0
20241113,152200,243964790,4195,4195,4195,4195,0
20241113,152100,243964790,4195,4195,4195,4195,0
20241113,152000,243964790,4195,4195,4195,4195,0
20241113,151900,243964790,4195,4220,4220,4195,174
20241113,151800,243232560,4200,4205,4205,4200,315
20241113,151700,241909055,4215,4215,4215,4215,1
20241113,151600,241904840,4225,4230,4270,4225,201
20241113,151500,241052870,4200,4200,4200,4200,0
20241113,151400,241052870,4200,4200,4200,4195,202
20241113,151300,240204480,4230,4205,4230,4195,905
20241113,151200,236403425,4230,4205,4230,4205,8
20241113,151100,236369760,4200,4220,4220,4200,500
20241113,151000,234263985,4225,4235,4235,4225,702
20241113,150900,231294925,4250,4250,4250,4250,0
20241113,150800,231294925,4250,4250,4250,4250,1
20241113,150700,231290675,4235,4235,4235,4235,0
20241113,150600,231290675,4235,4235,4235,4235,400
20241113,150500,229596675,4255,4255,4255,4255,0
20241113,150400,229596675,4255,4255,4255,4255,0
20241113,150300,229596675,4255,4255,4255,4255,0
20241113,150200,229596675,4255,4255,4255,4255,1
20241113,150100,229592420,4260,4260,4260,4260,12
20241113,150000,229541300,4240,4240,4240,4240,210
20241113,145900,228650900,4240,4240,4240,4240,16
20241113,145800,228583060,4245,4245,4245,4245,0
20241113,145700,228583060,4245,4245,4245,4245,0
20241113,145600,228583060,4245,4245,4245,4245,0
20241113,145500,228583060,4245,4245,4245,4245,325
20241113,145400,227203435,4245,4245,4245,4245,128
20241113,145300,226660075,4240,4240,4240,4240,9
20241113,145200,226621915,4240,4240,4240,4240,0
20241113,145100,226621915,4240,4240,4240,4240,97
20241113,145000,226210635,4240,4240,4240,4240,0
20241113,144900,226210635,4240,4240,4240,4240,4
20241113,144800,226193675,4240,4240,4240,4240,0
20241113,144700,226193675,4240,4245,4245,4240,80
20241113,144600,225854420,4245,4245,4245,4245,50
20241113,144500,225642170,4245,4245,4245,4245,0
20241113,144400,225642170,4245,4245,4245,4245,1
20241113,144300,225637925,4245,4245,4245,4245,0
20241113,144200,225637925,4245,4245,4245,4245,101
20241113,144100,225209180,4245,4245,4245,4245,0
20241113,144000,225209180,4245,4245,4245,4245,0
20241113,143900,225209180,4245,4245,4245,4245,0
20241113,143800,225209180,4245,4250,4250,4245,143
20241113,143700,224601485,4250,4250,4250,4250,37
20241113,143600,224444235,4255,4255,4255,4255,0
20241113,143500,224444235,4255,4255,4255,4255,177
20241113,143400,223691100,4280,4280,4280,4280,0
20241113,143300,223691100,4280,4280,4280,4280,0
20241113,143200,223691100,4280,4280,4280,4280,0
20241113,143100,223691100,4280,4280,4280,4280,0
20241113,143000,223691100,4280,4280,4280,4280,0
20241113,142900,223691100,4280,4275,4280,4275,14
20241113,142800,223631230,4270,4270,4270,4255,114
20241113,142700,223144660,4275,4275,4275,4275,0
20241113,142600,223144660,4275,4275,4275,4275,0
20241113,142500,223144660,4275,4275,4275,4275,27
20241113,142400,223029235,4275,4275,4275,4275,1
20241113,142300,223024960,4245,4245,4245,4245,0
20241113,142200,223024960,4245,4250,4250,4245,451
20241113,142100,221110420,4240,4240,4240,4240,0
20241113,142000,221110420,4240,4265,4265,4240,5
20241113,141900,221089170,4300,4300,4300,4300,0
20241113,141800,221089170,4300,4300,4300,4290,413
20241113,141700,219316390,4300,4290,4300,4290,3177
20241113,141600,205682550,4290,4290,4290,4290,700
20241113,141500,202679550,4290,4280,4305,4280,10300
20241113,141400,158572220,4280,4280,4280,4280,0
20241113,141300,158572220,4280,4235,4285,4235,1168
20241113,141200,153578375,4225,4200,4225,4200,2064
20241113,141100,144881870,4195,4195,4195,4195,0
20241113,141000,144881870,4195,4200,4200,4195,188
20241113,140900,144093195,4205,4205,4205,4205,0
20241113,140800,144093195,4205,4205,4205,4205,0
20241113,140700,144093195,4205,4205,4205,4205,0
20241113,140600,144093195,4205,4205,4205,4205,0
20241113,140500,144093195,4205,4205,4205,4205,0
20241113,140400,144093195,4205,4205,4205,4205,0
20241113,140300,144093195,4205,4205,4205,4205,0
20241113,140200,144093195,4205,4205,4205,4205,0
20241113,140100,144093195,4205,4205,4205,4205,120
20241113,140000,143588595,4200,4200,4200,4200,200
20241113,135900,142748595,4190,4190,4190,4190,5
20241113,135800,142727645,4185,4185,4185,4185,601
20241113,135700,140212460,4175,4175,4175,4175,46
20241113,135600,140020410,4175,4175,4175,4175,0
20241113,135500,140020410,4175,4175,4175,4175,0
20241113,135400,140020410,4175,4175,4175,4175,0
20241113,135300,140020410,4175,4175,4175,4175,151
20241113,135200,139389985,4175,4175,4175,4175,0
20241113,135100,139389985,4175,4175,4175,4175,0
20241113,135000,139389985,4175,4175,4175,4175,797
20241113,134900,136062510,4180,4180,4180,4180,551
20241113,134800,133759330,4190,4190,4190,4190,149
20241113,134700,133135020,4190,4190,4190,4190,280
20241113,134600,131961820,4190,4215,4215,4190,93
20241113,134500,131569900,4210,4210,4210,4210,0
20241113,134400,131569900,4210,4210,4210,4210,0
20241113,134300,131569900,4210,4210,4210,4210,0
20241113,134200,131569900,4210,4210,4210,4210,0
20241113,134100,131569900,4210,4210,4210,4210,0
20241113,134000,131569900,4210,4210,4210,4210,1
20241113,133900,131565690,4210,4210,4210,4210,0
20241113,133800,131565690,4210,4210,4210,4210,0
20241113,133700,131565690,4210,4210,4210,4210,0
20241113,133600,131565690,4210,4210,4210,4210,0
20241113,133500,131565690,4210,4210,4210,4210,0
20241113,133400,131565690,4210,4210,4210,4210,0
20241113,133300,131565690,4210,4210,4210,4210,0
20241113,133200,131565690,4210,4210,4210,4210,0
20241113,133100,131565690,4210,4190,4210,4190,1878
20241113,133000,123686435,4195,4195,4195,4195,16
20241113,132900,123619315,4190,4190,4190,4190,0
20241113,132800,123619315,4190,4190,4190,4190,0
20241113,132700,123619315,4190,4190,4190,4190,57
20241113,132600,123380485,4190,4190,4190,4190,0
20241113,132500,123380485,4190,4190,4190,4190,0
20241113,132400,123380485,4190,4190,4190,4190,0
20241113,132300,123380485,4190,4190,4190,4190,0
20241113,132200,123380485,4190,4190,4190,4190,0
20241113,132100,123380485,4190,4190,4190,4190,10
20241113,132000,123338585,4190,4190,4190,4190,0
20241113,131900,123338585,4190,4190,4190,4190,85
20241113,131800,122982435,4175,4175,4175,4175,0
20241113,131700,122982435,4175,4175,4175,4175,478
20241113,131600,120986785,4175,4175,4175,4175,277
20241113,131500,119830310,4175,4175,4175,4175,0
20241113,131400,119830310,4175,4175,4175,4175,0
20241113,131300,119830310,4175,4175,4175,4175,0
20241113,131200,119830310,4175,4175,4175,4175,24
20241113,131100,119730110,4180,4180,4180,4180,0
20241113,131000,119730110,4180,4180,4180,4180,215
20241113,130900,118831410,4180,4180,4180,4180,0
20241113,130800,118831410,4180,4180,4180,4180,0
20241113,130700,118831410,4180,4180,4180,4180,0
20241113,130600,118831410,4180,4180,4180,4180,0
20241113,130500,118831410,4180,4180,4180,4180,4
20241113,130400,118814690,4180,4180,4180,4180,0
20241113,130300,118814690,4180,4180,4180,4180,0
20241113,130200,118814690,4180,4180,4180,4180,0
20241113,130100,118814690,4180,4180,4180,4180,0
20241113,130000,118814690,4180,4180,4180,4180,0
20241113,125900,118814690,4180,4180,4180,4180,0
20241113,125800,118814690,4180,4180,4180,4180,0
20241113,125700,118814690,4180,4180,4180,4180,0
20241113,125600,118814690,4180,4180,4180,4180,0
20241113,125500,118814690,4180,4180,4180,4180,0
20241113,125400,118814690,4180,4180,4180,4180,0
20241113,125300,118814690,4180,4180,4180,4180,0
20241113,125200,118814690,4180,4180,4180,4180,0
20241113,125100,118814690,4180,4180,4180,4180,0
20241113,125000,118814690,4180,4180,4180,4180,0
20241113,124900,118814690,4180,4180,4180,4180,0
20241113,124800,118814690,4180,4180,4180,4180,93
20241113,124700,118425950,4190,4190,4190,4190,0
20241113,124600,118425950,4190,4190,4190,4190,0
20241113,124500,118425950,4190,4190,4190,4190,0
20241113,124400,118425950,4190,4190,4190,4190,0
20241113,124300,118425950,4190,4190,4190,4190,0
20241113,124200,118425950,4190,4190,4190,4190,0
20241113,124100,118425950,4190,4190,4190,4190,0
20241113,124000,118425950,4190,4190,4190,4190,0
20241113,123900,118425950,4190,4190,4190,4190,0
20241113,123800,118425950,4190,4190,4190,4190,0
20241113,123700,118425950,4190,4190,4190,4190,0
20241113,123600,118425950,4190,4190,4190,4190,43
20241113,123500,118245780,4180,4180,4180,4180,0
20241113,123400,118245780,4180,4180,4180,4180,0
20241113,123300,118245780,4180,4180,4180,4180,0
20241113,123200,118245780,4180,4180,4180,4180,0
20241113,123100,118245780,4180,4175,4180,4175,704
20241113,123000,115303210,4175,4180,4180,4175,687
20241113,122900,112433770,4180,4180,4180,4180,0
20241113,122800,112433770,4180,4180,4180,4180,239
20241113,122700,111434750,4180,4185,4185,4180,1083
20241113,122600,106907750,4185,4185,4185,4185,32
20241113,122500,106773830,4180,4180,4180,4180,32
20241113,122400,106640070,4185,4185,4185,4185,0
20241113,122300,106640070,4185,4185,4185,4185,0
20241113,122200,106640070,4185,4185,4185,4185,10
20241113,122100,106598220,4185,4185,4185,4185,0
20241113,122000,106598220,4185,4185,4185,4185,6
20241113,121900,106573110,4185,4185,4185,4185,10
20241113,121800,106531260,4180,4180,4180,4180,0
20241113,121700,106531260,4180,4180,4180,4180,0
20241113,121600,106531260,4180,4190,4190,4180,4
20241113,121500,106514530,4180,4180,4180,4180,0
20241113,121400,106514530,4180,4180,4180,4180,38
20241113,121300,106355690,4195,4195,4195,4195,0
20241113,121200,106355690,4195,4195,4195,4195,0
20241113,121100,106355690,4195,4195,4195,4195,0
20241113,121000,106355690,4195,4195,4195,4195,0
20241113,120900,106355690,4195,4195,4195,4195,51
20241113,120800,106141745,4175,4175,4175,4175,0
20241113,120700,106141745,4175,4175,4175,4175,0
20241113,120600,106141745,4175,4175,4175,4175,0
20241113,120500,106141745,4175,4180,4180,4175,347
20241113,120400,104692895,4180,4180,4180,4180,0
20241113,120300,104692895,4180,4180,4180,4180,0
20241113,120200,104692895,4180,4180,4180,4180,0
20241113,120100,104692895,4180,4180,4180,4180,0
20241113,120000,104692895,4180,4185,4185,4180,927
20241113,115900,100817575,4185,4185,4185,4185,100
20241113,115800,100399075,4185,4185,4185,4185,0
20241113,115700,100399075,4185,4185,4185,4185,0
20241113,115600,100399075,4185,4185,4185,4185,0
20241113,115500,100399075,4185,4185,4185,4185,0
20241113,115400,100399075,4185,4185,4185,4185,0
20241113,115300,100399075,4185,4185,4185,4185,0
20241113,115200,100399075,4185,4185,4185,4185,60
20241113,115100,100147975,4185,4185,4185,4185,0
20241113,115000,100147975,4185,4190,4190,4185,550
20241113,114900,97846150,4190,4190,4190,4190,0
20241113,114800,97846150,4190,4190,4190,4190,0
20241113,114700,97846150,4190,4190,4190,4190,0
20241113,114600,97846150,4190,4190,4190,4190,0
20241113,114500,97846150,4190,4190,4190,4190,0
20241113,114400,97846150,4190,4190,4190,4190,0
20241113,114300,97846150,4190,4190,4190,4190,0
20241113,114200,97846150,4190,4190,4190,4190,100
20241113,114100,97427150,4190,4190,4190,4190,0
20241113,114000,97427150,4190,4190,4190,4190,0
20241113,113900,97427150,4190,4190,4190,4190,0
20241113,113800,97427150,4190,4215,4215,4190,225
20241113,113700,96484225,4185,4185,4185,4185,0
20241113,113600,96484225,4185,4185,4185,4185,0
20241113,113500,96484225,4185,4190,4190,4185,351
20241113,113400,95013540,4215,4215,4215,4215,22
20241113,113300,94920810,4215,4215,4215,4215,0
20241113,113200,94920810,4215,4215,4215,4215,0
20241113,113100,94920810,4215,4215,4215,4215,0
20241113,113000,94920810,4215,4215,4215,4215,12
20241113,112900,94870230,4190,4190,4190,4190,120
20241113,112800,94367430,4190,4190,4190,4190,0
20241113,112700,94367430,4190,4190,4190,4190,0
20241113,112600,94367430,4190,4195,4195,4190,330
20241113,112500,92984545,4200,4200,4200,4200,137
20241113,112400,92409145,4205,4205,4205,4205,20
20241113,112300,92325045,4205,4210,4210,4205,72
20241113,112200,92022110,4205,4205,4205,4205,0
20241113,112100,92022110,4205,4205,4205,4205,0
20241113,112000,92022110,4205,4205,4205,4205,0
20241113,111900,92022110,4205,4205,4205,4205,0
20241113,111800,92022110,4205,4205,4205,4205,0
20241113,111700,92022110,4205,4210,4210,4205,127
20241113,111600,91487500,4205,4205,4205,4205,0
20241113,111500,91487500,4205,4205,4205,4205,0
20241113,111400,91487500,4205,4205,4205,4205,0
20241113,111300,91487500,4205,4205,4205,4205,0
20241113,111200,91487500,4205,4205,4205,4205,0
20241113,111100,91487500,4205,4205,4205,4205,0
20241113,111000,91487500,4205,4205,4205,4205,0
20241113,110900,91487500,4205,4205,4205,4205,0
20241113,110800,91487500,4205,4205,4205,4205,0
20241113,110700,91487500,4205,4205,4205,4205,0
20241113,110600,91487500,4205,4205,4205,4205,0
20241113,110500,91487500,4205,4205,4205,4205,0
20241113,110400,91487500,4205,4205,4205,4205,0
20241113,110300,91487500,4205,4205,4205,4205,0
20241113,110200,91487500,4205,4205,4205,4205,0
20241113,110100,91487500,4205,4205,4205,4205,0
20241113,110000,91487500,4205,4205,4205,4205,0
20241113,105900,91487500,4205,4205,4205,4205,0
20241113,105800,91487500,4205,4205,4205,4205,0
20241113,105700,91487500,4205,4205,4205,4205,0
20241113,105600,91487500,4205,4205,4205,4205,0
20241113,105500,91487500,4205,4205,4205,4205,0
20241113,105400,91487500,4205,4205,4205,4205,0
20241113,105300,91487500,4205,4205,4205,4205,0
20241113,105200,91487500,4205,4205,4205,4205,0
20241113,105100,91487500,4205,4205,4205,4205,0
20241113,105000,91487500,4205,4205,4205,4205,1
20241113,104900,91483295,4225,4225,4225,4225,0
20241113,104800,91483295,4225,4225,4225,4225,0
20241113,104700,91483295,4225,4205,4225,4205,7
20241113,104600,91453840,4225,4225,4225,4225,0
20241113,104500,91453840,4225,4225,4225,4225,0
20241113,104400,91453840,4225,4225,4225,4225,0
20241113,104300,91453840,4225,4225,4225,4225,0
20241113,104200,91453840,4225,4225,4225,4225,0
20241113,104100,91453840,4225,4220,4225,4220,23
20241113,104000,91356750,4200,4200,4200,4200,0
20241113,103900,91356750,4200,4200,4200,4200,0
20241113,103800,91356750,4200,4200,4200,4200,0
20241113,103700,91356750,4200,4200,4200,4200,0
20241113,103600,91356750,4200,4195,4200,4195,676
20241113,103500,88520750,4185,4185,4185,4185,0
20241113,103400,88520750,4185,4195,4195,4185,417
20241113,103300,86771725,4200,4200,4200,4200,199
20241113,103200,85935925,4200,4200,4200,4200,1
20241113,103100,85931725,4200,4200,4200,4200,0
20241113,103000,85931725,4200,4200,4200,4200,532
20241113,102900,83697325,4200,4200,4200,4200,10
20241113,102800,83655325,4195,4195,4195,4195,0
20241113,102700,83655325,4195,4200,4200,4195,442
20241113,102600,81799305,4225,4225,4225,4225,0
20241113,102500,81799305,4225,4225,4225,4225,24
20241113,102400,81697905,4205,4205,4205,4205,0
20241113,102300,81697905,4205,4205,4205,4205,0
20241113,102200,81697905,4205,4200,4205,4200,266
20241113,102100,80580280,4205,4205,4205,4205,0
20241113,102000,80580280,4205,4205,4205,4205,500
20241113,101900,78477780,4205,4205,4205,4205,0
20241113,101800,78477780,4205,4205,4205,4205,0
20241113,101700,78477780,4205,4205,4205,4205,110
20241113,101600,78015230,4200,4205,4205,4200,428
20241113,101500,76215495,4205,4210,4210,4205,66
20241113,101400,75937940,4210,4210,4210,4210,0
20241113,101300,75937940,4210,4210,4210,4210,278
20241113,101200,74767560,4210,4210,4210,4210,200
20241113,101100,73925560,4210,4210,4210,4210,1
20241113,101000,73921350,4215,4215,4215,4215,2
20241113,100900,73912920,4225,4225,4255,4220,52
20241113,100800,73692970,4200,4205,4205,4200,1000
20241113,100700,69492870,4200,4210,4230,4200,2510
20241113,100600,58937445,4205,4225,4225,4205,915
20241113,100500,55083920,4220,4245,4255,4220,624
20241113,100400,52442095,4245,4250,4250,4245,202
20241113,100300,51583645,4255,4255,4255,4255,26
20241113,100200,51473015,4260,4260,4260,4260,287
20241113,100100,50250395,4255,4260,4260,4255,546
20241113,100000,47925025,4260,4260,4260,4260,0
20241113,095900,47925025,4260,4260,4260,4260,0
20241113,095800,47925025,4260,4270,4270,4260,18
20241113,095700,47848205,4260,4260,4260,4260,0
20241113,095600,47848205,4260,4260,4260,4260,0
20241113,095500,47848205,4260,4260,4260,4260,0
20241113,095400,47848205,4260,4260,4260,4260,0
20241113,095300,47848205,4260,4260,4260,4260,1135
20241113,095200,43013105,4265,4265,4265,4265,1
20241113,095100,43008840,4265,4270,4270,4265,2907
20241113,095000,30610390,4300,4300,4300,4300,260
20241113,094900,29492390,4300,4300,4300,4300,0
20241113,094800,29492390,4300,4305,4305,4300,50
20241113,094700,29277385,4305,4305,4305,4305,0
20241113,094600,29277385,4305,4305,4305,4305,0
20241113,094500,29277385,4305,4305,4305,4305,0
20241113,094400,29277385,4305,4305,4305,4305,1
20241113,094300,29273080,4305,4300,4305,4300,6
20241113,094200,29247255,4300,4295,4300,4295,7
20241113,094100,29217160,4290,4290,4290,4290,6
20241113,094000,29191420,4290,4290,4290,4290,530
20241113,093900,26917720,4290,4290,4290,4290,1
20241113,093800,26913430,4285,4285,4285,4285,0
20241113,093700,26913430,4285,4285,4285,4285,15
20241113,093600,26849155,4285,4285,4285,4285,0
20241113,093500,26849155,4285,4285,4285,4285,19
20241113,093400,26767740,4250,4250,4250,4250,0
20241113,093300,26767740,4250,4250,4250,4250,1
20241113,093200,26763490,4265,4265,4265,4265,0
20241113,093100,26763490,4265,4265,4265,4265,36
20241113,093000,26609950,4250,4250,4250,4250,102
20241113,092900,26176450,4250,4245,4250,4245,184
20241113,092800,25394560,4245,4245,4245,4245,0
20241113,092700,25394560,4245,4250,4250,4245,202
20241113,092600,24536470,4250,4250,4250,4250,8
20241113,092500,24502470,4250,4250,4250,4250,100
20241113,092400,24077470,4255,4255,4255,4255,200
20241113,092300,23226470,4250,4265,4265,4250,413
20241113,092200,21466720,4250,4265,4265,4250,1430
20241113,092100,15371880,4265,4275,4275,4265,500
20241113,092000,13237025,4300,4265,4300,4265,51
20241113,091900,13017840,4270,4280,4280,4270,317
20241113,091800,11664225,4280,4280,4280,4280,137
20241113,091700,11077865,4285,4285,4285,4285,13
20241113,091600,11022160,4300,4300,4300,4300,0
20241113,091500,11022160,4300,4315,4315,4300,174
20241113,091400,10273390,4325,4325,4325,4325,1
20241113,091300,10269065,4315,4315,4315,4315,12
20241113,091200,10217285,4295,4290,4295,4290,231
20241113,091100,9225280,4285,4285,4285,4285,0
20241113,091000,9225280,4285,4300,4300,4285,5
20241113,090900,9203825,4305,4325,4325,4305,1012
20241113,090800,4842325,4330,4330,4330,4330,200
20241113,090700,3976325,4330,4330,4330,4330,0
20241113,090600,3976325,4330,4330,4330,4330,0
20241113,090500,3976325,4330,4330,4330,4330,1
20241113,090400,3971995,4330,4330,4330,4330,158
20241113,090300,3287855,4330,4315,4330,4315,286
20241113,090200,2052480,4325,4335,4340,4325,39
20241113,090100,1883550,4350,4350,4350,4350,0
20241113,090000,1883550,4350,4350,4350,4350,433