stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,202800,146763560,4160,4160,4160,4160,198
20241114,202700,146763560,4160,4160,4160,4160,0
20241114,202600,146763560,4160,4160,4160,4160,0
20241114,202500,146763560,4160,4160,4160,4160,0
20241114,202400,146763560,4160,4160,4160,4160,0
20241114,202300,146763560,4160,4160,4160,4160,0
20241114,202200,146763560,4160,4160,4160,4160,0
20241114,202100,146763560,4160,4160,4160,4160,0
20241114,202000,146763560,4160,4160,4160,4160,0
20241114,201900,146763560,4160,4160,4160,4160,0
20241114,201800,146763560,4160,4160,4160,4160,0
20241114,201700,146763560,4160,4160,4160,4160,0
20241114,201600,146763560,4160,4160,4160,4160,0
20241114,201500,146763560,4160,4160,4160,4160,0
20241114,201400,146763560,4160,4160,4160,4160,0
20241114,201300,146763560,4160,4160,4160,4160,0
20241114,201200,146763560,4160,4160,4160,4160,0
20241114,201100,146763560,4160,4160,4160,4160,0
20241114,201000,146763560,4160,4160,4160,4160,0
20241114,200900,146763560,4160,4160,4160,4160,0
20241114,200800,146763560,4160,4160,4160,4160,0
20241114,200700,146763560,4160,4160,4160,4160,0
20241114,200600,146763560,4160,4160,4160,4160,0
20241114,200500,146763560,4160,4160,4160,4160,0
20241114,200400,146763560,4160,4160,4160,4160,0
20241114,200300,146763560,4160,4160,4160,4160,0
20241114,200200,146763560,4160,4160,4160,4160,0
20241114,200100,146763560,4160,4160,4160,4160,0
20241114,200000,146763560,4160,4160,4160,4160,0
20241114,195900,146763560,4160,4160,4160,4160,0
20241114,195800,146763560,4160,4160,4160,4160,198
20241114,195700,146763560,4160,4160,4160,4160,0
20241114,195600,146763560,4160,4160,4160,4160,0
20241114,195500,146763560,4160,4160,4160,4160,0
20241114,195400,146763560,4160,4160,4160,4160,0
20241114,195300,146763560,4160,4160,4160,4160,0
20241114,195200,146763560,4160,4160,4160,4160,0
20241114,195100,146763560,4160,4160,4160,4160,0
20241114,195000,146763560,4160,4160,4160,4160,0
20241114,194900,146763560,4160,4160,4160,4160,0
20241114,194800,146763560,4160,4160,4160,4160,0
20241114,194700,146763560,4160,4160,4160,4160,0
20241114,194600,146763560,4160,4160,4160,4160,0
20241114,194500,146763560,4160,4160,4160,4160,0
20241114,194400,146763560,4160,4160,4160,4160,0
20241114,194300,146763560,4160,4160,4160,4160,0
20241114,194200,146763560,4160,4160,4160,4160,0
20241114,194100,146763560,4160,4160,4160,4160,0
20241114,194000,146763560,4160,4160,4160,4160,0
20241114,193900,146763560,4160,4160,4160,4160,0
20241114,193800,146763560,4160,4160,4160,4160,0
20241114,193700,146763560,4160,4160,4160,4160,0
20241114,193600,146763560,4160,4160,4160,4160,0
20241114,193500,146763560,4160,4160,4160,4160,0
20241114,193400,146763560,4160,4160,4160,4160,0
20241114,193300,146763560,4160,4160,4160,4160,0
20241114,193200,146763560,4160,4160,4160,4160,0
20241114,193100,146763560,4160,4160,4160,4160,0
20241114,193000,146763560,4160,4160,4160,4160,0
20241114,192900,146763560,4160,4160,4160,4160,0
20241114,192800,146763560,4160,4160,4160,4160,198
20241114,192700,146763560,4160,4160,4160,4160,0
20241114,192600,146763560,4160,4160,4160,4160,0
20241114,192500,146763560,4160,4160,4160,4160,0
20241114,192400,146763560,4160,4160,4160,4160,0
20241114,192300,146763560,4160,4160,4160,4160,0
20241114,192200,146763560,4160,4160,4160,4160,0
20241114,192100,146763560,4160,4160,4160,4160,0
20241114,192000,146763560,4160,4160,4160,4160,0
20241114,191900,146763560,4160,4160,4160,4160,0
20241114,191800,146763560,4160,4160,4160,4160,0
20241114,191700,146763560,4160,4160,4160,4160,0
20241114,191600,146763560,4160,4160,4160,4160,0
20241114,191500,146763560,4160,4160,4160,4160,0
20241114,191400,146763560,4160,4160,4160,4160,0
20241114,191300,146763560,4160,4160,4160,4160,0
20241114,191200,146763560,4160,4160,4160,4160,0
20241114,191100,146763560,4160,4160,4160,4160,0
20241114,191000,146763560,4160,4160,4160,4160,0
20241114,190900,146763560,4160,4160,4160,4160,0
20241114,190800,146763560,4160,4160,4160,4160,0
20241114,190700,146763560,4160,4160,4160,4160,0
20241114,190600,146763560,4160,4160,4160,4160,0
20241114,190500,146763560,4160,4160,4160,4160,0
20241114,190400,146763560,4160,4160,4160,4160,0
20241114,190300,146763560,4160,4160,4160,4160,0
20241114,190200,146763560,4160,4160,4160,4160,0
20241114,190100,146763560,4160,4160,4160,4160,0
20241114,190000,146763560,4160,4160,4160,4160,0
20241114,185900,146763560,4160,4160,4160,4160,0
20241114,185800,146763560,4160,4160,4160,4160,198
20241114,185700,146763560,4160,4160,4160,4160,0
20241114,185600,146763560,4160,4160,4160,4160,0
20241114,185500,146763560,4160,4160,4160,4160,0
20241114,185400,146763560,4160,4160,4160,4160,0
20241114,185300,146763560,4160,4160,4160,4160,0
20241114,185200,146763560,4160,4160,4160,4160,0
20241114,185100,146763560,4160,4160,4160,4160,0
20241114,185000,146763560,4160,4160,4160,4160,0
20241114,184900,146763560,4160,4160,4160,4160,0
20241114,184800,146763560,4160,4160,4160,4160,0
20241114,184700,146763560,4160,4160,4160,4160,0
20241114,184600,146763560,4160,4160,4160,4160,0
20241114,184500,146763560,4160,4160,4160,4160,0
20241114,184400,146763560,4160,4160,4160,4160,0
20241114,184300,146763560,4160,4160,4160,4160,0
20241114,184200,146763560,4160,4160,4160,4160,0
20241114,184100,146763560,4160,4160,4160,4160,0
20241114,184000,146763560,4160,4160,4160,4160,0
20241114,183900,146763560,4160,4160,4160,4160,0
20241114,183800,146763560,4160,4160,4160,4160,0
20241114,183700,146763560,4160,4160,4160,4160,0
20241114,183600,146763560,4160,4160,4160,4160,0
20241114,183500,146763560,4160,4160,4160,4160,0
20241114,183400,146763560,4160,4160,4160,4160,0
20241114,183300,146763560,4160,4160,4160,4160,0
20241114,183200,146763560,4160,4160,4160,4160,0
20241114,183100,146763560,4160,4160,4160,4160,0
20241114,183000,146763560,4160,4160,4160,4160,0
20241114,182900,146763560,4160,4160,4160,4160,0
20241114,182800,146763560,4160,4160,4160,4160,198
20241114,182700,146763560,4160,4160,4160,4160,0
20241114,182600,146763560,4160,4160,4160,4160,0
20241114,182500,146763560,4160,4160,4160,4160,0
20241114,182400,146763560,4160,4160,4160,4160,0
20241114,182300,146763560,4160,4160,4160,4160,0
20241114,182200,146763560,4160,4160,4160,4160,0
20241114,182100,146763560,4160,4160,4160,4160,0
20241114,182000,146763560,4160,4160,4160,4160,0
20241114,181900,146763560,4160,4160,4160,4160,0
20241114,181800,146763560,4160,4160,4160,4160,0
20241114,181700,146763560,4160,4160,4160,4160,0
20241114,181600,146763560,4160,4160,4160,4160,0
20241114,181500,146763560,4160,4160,4160,4160,0
20241114,181400,146763560,4160,4160,4160,4160,0
20241114,181300,146763560,4160,4160,4160,4160,0
20241114,181200,146763560,4160,4160,4160,4160,0
20241114,181100,146763560,4160,4160,4160,4160,0
20241114,181000,146763560,4160,4160,4160,4160,0
20241114,180900,146763560,4160,4160,4160,4160,0
20241114,180800,146763560,4160,4160,4160,4160,0
20241114,180700,146763560,4160,4160,4160,4160,0
20241114,180600,146763560,4160,4160,4160,4160,0
20241114,180500,146763560,4160,4160,4160,4160,0
20241114,180400,146763560,4160,4160,4160,4160,0
20241114,180300,146763560,4160,4160,4160,4160,0
20241114,180200,146763560,4160,4160,4160,4160,0
20241114,180100,146763560,4160,4160,4160,4160,0
20241114,180000,146763560,4160,4160,4160,4160,0
20241114,175900,146763560,4160,4160,4160,4160,0
20241114,175800,146763560,4160,4160,4160,4160,198
20241114,175700,146763560,4160,4160,4160,4160,0
20241114,175600,146763560,4160,4160,4160,4160,0
20241114,175500,146763560,4160,4160,4160,4160,0
20241114,175400,146763560,4160,4160,4160,4160,0
20241114,175300,146763560,4160,4160,4160,4160,0
20241114,175200,146763560,4160,4160,4160,4160,0
20241114,175100,146763560,4160,4160,4160,4160,0
20241114,175000,146763560,4160,4160,4160,4160,0
20241114,174900,146763560,4160,4160,4160,4160,0
20241114,174800,146763560,4160,4160,4160,4160,0
20241114,174700,146763560,4160,4160,4160,4160,0
20241114,174600,146763560,4160,4160,4160,4160,0
20241114,174500,146763560,4160,4160,4160,4160,0
20241114,174400,146763560,4160,4160,4160,4160,0
20241114,174300,146763560,4160,4160,4160,4160,0
20241114,174200,146763560,4160,4160,4160,4160,0
20241114,174100,146763560,4160,4160,4160,4160,0
20241114,174000,146763560,4160,4160,4160,4160,0
20241114,173900,146763560,4160,4160,4160,4160,0
20241114,173800,146763560,4160,4160,4160,4160,0
20241114,173700,146763560,4160,4160,4160,4160,0
20241114,173600,146763560,4160,4160,4160,4160,0
20241114,173500,146763560,4160,4160,4160,4160,0
20241114,173400,146763560,4160,4160,4160,4160,0
20241114,173300,146763560,4160,4160,4160,4160,0
20241114,173200,146763560,4160,4160,4160,4160,0
20241114,173100,146763560,4160,4160,4160,4160,0
20241114,173000,146763560,4160,4160,4160,4160,0
20241114,172900,146763560,4160,4160,4160,4160,0
20241114,172800,146763560,4160,4160,4160,4160,198
20241114,172700,146763560,4160,4160,4160,4160,0
20241114,172600,146763560,4160,4160,4160,4160,0
20241114,172500,146763560,4160,4160,4160,4160,0
20241114,172400,146763560,4160,4160,4160,4160,0
20241114,172300,146763560,4160,4160,4160,4160,0
20241114,172200,146763560,4160,4160,4160,4160,0
20241114,172100,146763560,4160,4160,4160,4160,0
20241114,172000,146763560,4160,4160,4160,4160,0
20241114,171900,146763560,4160,4160,4160,4160,0
20241114,171800,146763560,4160,4160,4160,4160,0
20241114,171700,146763560,4160,4160,4160,4160,0
20241114,171600,146763560,4160,4160,4160,4160,0
20241114,171500,146763560,4160,4160,4160,4160,0
20241114,171400,146763560,4160,4160,4160,4160,0
20241114,171300,146763560,4160,4160,4160,4160,0
20241114,171200,146763560,4160,4160,4160,4160,0
20241114,171100,146763560,4160,4160,4160,4160,0
20241114,171000,146763560,4160,4160,4160,4160,0
20241114,170900,146763560,4160,4160,4160,4160,0
20241114,170800,146763560,4160,4160,4160,4160,0
20241114,170700,146763560,4160,4160,4160,4160,0
20241114,170600,146763560,4160,4160,4160,4160,0
20241114,170500,146763560,4160,4160,4160,4160,0
20241114,170400,146763560,4160,4160,4160,4160,0
20241114,170300,146763560,4160,4160,4160,4160,0
20241114,170200,146763560,4160,4160,4160,4160,0
20241114,170100,146763560,4160,4160,4160,4160,0
20241114,170000,146763560,4160,4160,4160,4160,0
20241114,165900,146763560,4160,4160,4160,4160,0
20241114,165800,146763560,4160,4160,4160,4160,198
20241114,165700,146763560,4160,4160,4160,4160,0
20241114,165600,146763560,4160,4160,4160,4160,0
20241114,165500,146763560,4160,4160,4160,4160,0
20241114,165400,146763560,4160,4160,4160,4160,0
20241114,165300,146763560,4160,4160,4160,4160,0
20241114,165200,146763560,4160,4160,4160,4160,0
20241114,165100,146763560,4160,4160,4160,4160,0
20241114,165000,146763560,4160,4160,4160,4160,0
20241114,164900,146763560,4160,4160,4160,4160,0
20241114,164800,146763560,4160,4160,4160,4160,0
20241114,164700,146763560,4160,4160,4160,4160,0
20241114,164600,146763560,4160,4160,4160,4160,0
20241114,164500,146763560,4160,4160,4160,4160,0
20241114,164400,146763560,4160,4160,4160,4160,0
20241114,164300,146763560,4160,4160,4160,4160,0
20241114,164200,146763560,4160,4160,4160,4160,0
20241114,164100,146763560,4160,4160,4160,4160,0
20241114,164000,146763560,4160,4160,4160,4160,0
20241114,163900,146763560,4160,4160,4160,4160,0
20241114,163800,146763560,4160,4160,4160,4160,0
20241114,163700,146763560,4160,4160,4160,4160,0
20241114,163600,146763560,4160,4160,4160,4160,0
20241114,163500,146763560,4160,4160,4160,4160,0
20241114,163400,146763560,4160,4160,4160,4160,0
20241114,163300,146763560,4160,4160,4160,4160,0
20241114,163200,146763560,4160,4160,4160,4160,0
20241114,163100,146763560,4160,4160,4160,4160,0
20241114,163000,146763560,4160,4160,4160,4160,198
20241114,162900,145939880,4165,4165,4165,4165,0
20241114,162800,145939880,4165,4165,4165,4165,0
20241114,162700,145939880,4165,4165,4165,4165,0
20241114,162600,145939880,4165,4165,4165,4165,0
20241114,162500,145939880,4165,4165,4165,4165,0
20241114,162400,145939880,4165,4165,4165,4165,0
20241114,162300,145939880,4165,4165,4165,4165,0
20241114,162200,145939880,4165,4165,4165,4165,0
20241114,162100,145939880,4165,4165,4165,4165,0
20241114,162000,145939880,4165,4165,4165,4165,0
20241114,161900,145939880,4165,4165,4165,4165,0
20241114,161800,145939880,4165,4165,4165,4165,0
20241114,161700,145939880,4165,4155,4165,4155,3
20241114,161600,145927400,4115,4130,4130,4115,100
20241114,161500,145514990,4175,4175,4175,4175,0
20241114,161400,145514990,4175,4175,4175,4175,0
20241114,161300,145514990,4175,4175,4175,4175,0
20241114,161200,145514990,4175,4175,4175,4175,0
20241114,161100,145514990,4175,4175,4175,4175,0
20241114,161000,145514990,4175,4175,4175,4175,0
20241114,160900,145514990,4175,4115,4175,4110,1017
20241114,160800,141331005,4115,4130,4130,4115,479
20241114,160700,139358370,4130,4130,4130,4130,19
20241114,160600,139279900,4155,4155,4155,4155,0
20241114,160500,139279900,4155,4155,4155,4155,0
20241114,160400,139279900,4155,4155,4155,4155,0
20241114,160300,139279900,4155,4155,4155,4155,1
20241114,160200,139275745,4130,4150,4155,4130,151
20241114,160100,138649660,4125,4125,4125,4125,0
20241114,160000,138649660,4125,4125,4125,4125,14
20241114,155900,138591910,4125,4125,4125,4125,0
20241114,155800,138591910,4125,4125,4125,4125,0
20241114,155700,138591910,4125,4125,4125,4125,1
20241114,155600,138587785,4120,4130,4130,4120,2580
20241114,155500,127944540,4130,4130,4130,4130,0
20241114,155400,127944540,4130,4135,4135,4130,500
20241114,155300,125878805,4135,4135,4135,4135,0
20241114,155200,125878805,4135,4135,4135,4135,0
20241114,155100,125878805,4135,4135,4135,4135,180
20241114,155000,125134505,4160,4150,4160,4150,77
20241114,154900,124814945,4150,4150,4150,4150,0
20241114,154800,124814945,4150,4150,4150,4150,2
20241114,154700,124806645,4165,4165,4165,4165,0
20241114,154600,124806645,4165,4165,4165,4165,1
20241114,154500,124802480,4150,4165,4165,4150,6
20241114,154400,124777505,4165,4165,4165,4165,5
20241114,154300,124756680,4165,4165,4165,4165,0
20241114,154200,124756680,4165,4165,4165,4165,5
20241114,154100,124735855,4165,4165,4165,4165,5
20241114,154000,124715030,4165,4165,4165,4165,0
20241114,153900,124715030,4165,4165,4165,4165,0
20241114,153800,124715030,4165,4165,4165,4165,0
20241114,153700,124715030,4165,4165,4165,4165,0
20241114,153600,124715030,4165,4165,4165,4165,1
20241114,153500,124710865,4150,4150,4150,4150,0
20241114,153400,124710865,4150,4150,4150,4150,0
20241114,153300,124710865,4150,4150,4150,4150,200
20241114,153200,123880865,4165,4165,4165,4165,2
20241114,153100,123872535,4170,4170,4170,4170,0
20241114,153000,123872535,4170,4170,4170,4170,0
20241114,152900,123872535,4170,4165,4170,4165,101
20241114,152800,123451845,4150,4150,4150,4150,0
20241114,152700,123451845,4150,4150,4150,4150,0
20241114,152600,123451845,4150,4150,4150,4150,0
20241114,152500,123451845,4150,4150,4150,4150,0
20241114,152400,123451845,4150,4150,4150,4150,14
20241114,152300,123393745,4165,4165,4165,4165,0
20241114,152200,123393745,4165,4140,4165,4135,301
20241114,152100,122148805,4165,4165,4165,4165,0
20241114,152000,122148805,4165,4165,4165,4165,0
20241114,151900,122148805,4165,4165,4165,4165,40
20241114,151800,121982205,4175,4175,4175,4175,0
20241114,151700,121982205,4175,4175,4175,4175,0
20241114,151600,121982205,4175,4175,4175,4175,0
20241114,151500,121982205,4175,4175,4175,4175,1
20241114,151400,121978030,4135,4160,4175,4135,345
20241114,151300,120550765,4170,4170,4170,4170,0
20241114,151200,120550765,4170,4170,4170,4170,0
20241114,151100,120550765,4170,4145,4175,4145,16
20241114,151000,120484280,4145,4150,4150,4145,74
20241114,150900,120177230,4150,4150,4150,4150,0
20241114,150800,120177230,4150,4150,4150,4150,5
20241114,150700,120156480,4170,4170,4170,4170,1
20241114,150600,120152310,4135,4135,4135,4135,0
20241114,150500,120152310,4135,4135,4135,4135,20
20241114,150400,120069610,4140,4140,4140,4140,0
20241114,150300,120069610,4140,4140,4140,4140,1757
20241114,150200,112795630,4140,4140,4140,4140,0
20241114,150100,112795630,4140,4140,4140,4140,0
20241114,150000,112795630,4140,4160,4160,4140,511
20241114,145900,110679565,4175,4175,4175,4175,0
20241114,145800,110679565,4175,4175,4175,4175,0
20241114,145700,110679565,4175,4175,4175,4175,0
20241114,145600,110679565,4175,4175,4175,4175,0
20241114,145500,110679565,4175,4175,4175,4175,0
20241114,145400,110679565,4175,4175,4175,4175,5
20241114,145300,110658690,4145,4145,4145,4145,229
20241114,145200,109709485,4145,4145,4145,4145,0
20241114,145100,109709485,4145,4145,4145,4145,569
20241114,145000,107350980,4145,4145,4145,4145,0
20241114,144900,107350980,4145,4145,4145,4145,1
20241114,144800,107346835,4175,4175,4175,4175,0
20241114,144700,107346835,4175,4175,4175,4175,0
20241114,144600,107346835,4175,4175,4175,4175,600
20241114,144500,104841835,4175,4175,4175,4175,4
20241114,144400,104825135,4175,4175,4175,4175,0
20241114,144300,104825135,4175,4175,4175,4175,0
20241114,144200,104825135,4175,4175,4175,4175,10
20241114,144100,104783385,4180,4135,4180,4130,562
20241114,144000,102459530,4150,4155,4165,4145,1348
20241114,143900,96867755,4165,4160,4165,4155,13
20241114,143800,96813690,4155,4155,4155,4155,1
20241114,143700,96809535,4155,4155,4155,4155,0
20241114,143600,96809535,4155,4160,4160,4155,516
20241114,143500,94665495,4155,4155,4155,4155,0
20241114,143400,94665495,4155,4155,4155,4155,0
20241114,143300,94665495,4155,4155,4155,4155,0
20241114,143200,94665495,4155,4155,4155,4155,1
20241114,143100,94661340,4165,4165,4165,4165,1
20241114,143000,94657175,4165,4165,4165,4165,2
20241114,142900,94648845,4155,4155,4155,4155,0
20241114,142800,94648845,4155,4155,4155,4155,0
20241114,142700,94648845,4155,4155,4155,4155,0
20241114,142600,94648845,4155,4160,4160,4155,400
20241114,142500,92985865,4160,4160,4160,4160,0
20241114,142400,92985865,4160,4160,4160,4160,7
20241114,142300,92956745,4175,4175,4175,4175,5
20241114,142200,92935870,4175,4175,4175,4175,100
20241114,142100,92518370,4175,4175,4175,4175,1
20241114,142000,92514195,4165,4170,4170,4165,26
20241114,141900,92405885,4170,4170,4170,4170,1
20241114,141800,92401715,4180,4180,4180,4180,0
20241114,141700,92401715,4180,4180,4180,4180,0
20241114,141600,92401715,4180,4180,4180,4180,1
20241114,141500,92397535,4160,4165,4165,4160,620
20241114,141400,89815770,4170,4175,4175,4170,152
20241114,141300,89181810,4175,4175,4175,4175,0
20241114,141200,89181810,4175,4175,4175,4175,0
20241114,141100,89181810,4175,4175,4175,4175,0
20241114,141000,89181810,4175,4175,4175,4175,1
20241114,140900,89177635,4175,4175,4175,4175,0
20241114,140800,89177635,4175,4175,4175,4175,0
20241114,140700,89177635,4175,4175,4175,4175,0
20241114,140600,89177635,4175,4175,4175,4175,76
20241114,140500,88860335,4190,4190,4190,4190,0
20241114,140400,88860335,4190,4190,4190,4190,0
20241114,140300,88860335,4190,4190,4190,4190,0
20241114,140200,88860335,4190,4190,4190,4190,0
20241114,140100,88860335,4190,4190,4190,4190,0
20241114,140000,88860335,4190,4190,4190,4190,1
20241114,135900,88856145,4175,4175,4175,4175,2
20241114,135800,88847795,4175,4175,4175,4175,0
20241114,135700,88847795,4175,4175,4175,4175,0
20241114,135600,88847795,4175,4180,4180,4175,400
20241114,135500,87177710,4180,4180,4180,4180,0
20241114,135400,87177710,4180,4180,4180,4180,100
20241114,135300,86759710,4190,4190,4190,4190,0
20241114,135200,86759710,4190,4190,4190,4190,0
20241114,135100,86759710,4190,4190,4190,4190,0
20241114,135000,86759710,4190,4190,4190,4190,0
20241114,134900,86759710,4190,4190,4190,4190,0
20241114,134800,86759710,4190,4190,4190,4190,0
20241114,134700,86759710,4190,4190,4190,4190,0
20241114,134600,86759710,4190,4190,4190,4190,0
20241114,134500,86759710,4190,4190,4190,4190,0
20241114,134400,86759710,4190,4190,4190,4190,0
20241114,134300,86759710,4190,4190,4190,4190,0
20241114,134200,86759710,4190,4190,4190,4190,100
20241114,134100,86340710,4195,4195,4195,4195,67
20241114,134000,86059645,4175,4175,4175,4175,0
20241114,133900,86059645,4175,4175,4175,4175,0
20241114,133800,86059645,4175,4175,4175,4175,0
20241114,133700,86059645,4175,4175,4175,4175,0
20241114,133600,86059645,4175,4175,4175,4175,3
20241114,133500,86047120,4180,4180,4180,4180,63
20241114,133400,85783780,4180,4180,4180,4180,0
20241114,133300,85783780,4180,4180,4180,4180,0
20241114,133200,85783780,4180,4180,4180,4180,1
20241114,133100,85779600,4180,4180,4180,4180,0
20241114,133000,85779600,4180,4180,4180,4180,232
20241114,132900,84809840,4200,4200,4200,4200,0
20241114,132800,84809840,4200,4200,4200,4200,0
20241114,132700,84809840,4200,4200,4200,4200,0
20241114,132600,84809840,4200,4200,4200,4200,0
20241114,132500,84809840,4200,4200,4200,4200,0
20241114,132400,84809840,4200,4200,4200,4200,150
20241114,132300,84179840,4200,4200,4200,4200,0
20241114,132200,84179840,4200,4200,4200,4200,20
20241114,132100,84095840,4200,4200,4200,4200,100
20241114,132000,83675840,4200,4200,4200,4200,0
20241114,131900,83675840,4200,4200,4200,4200,0
20241114,131800,83675840,4200,4200,4200,4200,0
20241114,131700,83675840,4200,4195,4200,4195,150
20241114,131600,83045880,4180,4180,4180,4180,0
20241114,131500,83045880,4180,4180,4180,4180,0
20241114,131400,83045880,4180,4180,4180,4180,5
20241114,131300,83024980,4175,4175,4175,4175,0
20241114,131200,83024980,4175,4175,4175,4175,0
20241114,131100,83024980,4175,4175,4175,4175,20
20241114,131000,82941480,4200,4200,4200,4200,0
20241114,130900,82941480,4200,4200,4200,4200,0
20241114,130800,82941480,4200,4200,4200,4200,0
20241114,130700,82941480,4200,4200,4200,4200,0
20241114,130600,82941480,4200,4200,4200,4200,0
20241114,130500,82941480,4200,4200,4200,4200,0
20241114,130400,82941480,4200,4200,4200,4200,0
20241114,130300,82941480,4200,4200,4200,4200,0
20241114,130200,82941480,4200,4200,4200,4200,0
20241114,130100,82941480,4200,4200,4200,4200,0
20241114,130000,82941480,4200,4195,4200,4195,500
20241114,125900,80842205,4195,4180,4195,4180,510
20241114,125800,78704620,4180,4180,4180,4180,0
20241114,125700,78704620,4180,4180,4180,4180,0
20241114,125600,78704620,4180,4180,4180,4180,1
20241114,125500,78700440,4155,4155,4155,4155,0
20241114,125400,78700440,4155,4155,4155,4155,0
20241114,125300,78700440,4155,4155,4155,4155,0
20241114,125200,78700440,4155,4155,4155,4155,0
20241114,125100,78700440,4155,4155,4155,4155,0
20241114,125000,78700440,4155,4155,4155,4155,0
20241114,124900,78700440,4155,4155,4155,4155,0
20241114,124800,78700440,4155,4155,4155,4155,0
20241114,124700,78700440,4155,4155,4155,4155,0
20241114,124600,78700440,4155,4155,4155,4155,0
20241114,124500,78700440,4155,4155,4155,4155,0
20241114,124400,78700440,4155,4155,4155,4155,0
20241114,124300,78700440,4155,4155,4155,4155,0
20241114,124200,78700440,4155,4155,4155,4155,0
20241114,124100,78700440,4155,4155,4155,4155,0
20241114,124000,78700440,4155,4155,4155,4155,0
20241114,123900,78700440,4155,4155,4155,4155,0
20241114,123800,78700440,4155,4155,4155,4155,0
20241114,123700,78700440,4155,4155,4155,4155,0
20241114,123600,78700440,4155,4155,4155,4155,0
20241114,123500,78700440,4155,4155,4155,4155,0
20241114,123400,78700440,4155,4155,4155,4155,0
20241114,123300,78700440,4155,4155,4155,4155,0
20241114,123200,78700440,4155,4160,4160,4155,100
20241114,123100,78284810,4180,4180,4180,4180,0
20241114,123000,78284810,4180,4180,4180,4180,0
20241114,122900,78284810,4180,4180,4180,4180,100
20241114,122800,77866810,4180,4180,4180,4180,0
20241114,122700,77866810,4180,4180,4180,4180,0
20241114,122600,77866810,4180,4180,4180,4180,0
20241114,122500,77866810,4180,4180,4180,4180,1
20241114,122400,77862630,4175,4175,4175,4175,0
20241114,122300,77862630,4175,4175,4175,4175,5
20241114,122200,77841755,4175,4175,4175,4175,5
20241114,122100,77820880,4175,4175,4175,4175,5
20241114,122000,77800005,4175,4165,4175,4165,15
20241114,121900,77737410,4155,4155,4155,4155,0
20241114,121800,77737410,4155,4155,4155,4155,0
20241114,121700,77737410,4155,4165,4165,4155,751
20241114,121600,74616130,4200,4200,4200,4200,0
20241114,121500,74616130,4200,4200,4200,4200,0
20241114,121400,74616130,4200,4200,4200,4200,0
20241114,121300,74616130,4200,4200,4200,4200,100
20241114,121200,74196130,4200,4200,4200,4200,0
20241114,121100,74196130,4200,4200,4200,4200,0
20241114,121000,74196130,4200,4200,4200,4200,0
20241114,120900,74196130,4200,4200,4200,4200,3
20241114,120800,74183530,4200,4200,4200,4200,0
20241114,120700,74183530,4200,4200,4200,4200,5
20241114,120600,74162530,4200,4200,4200,4200,0
20241114,120500,74162530,4200,4200,4200,4200,0
20241114,120400,74162530,4200,4200,4200,4200,5
20241114,120300,74141530,4205,4190,4205,4190,124
20241114,120200,73621015,4190,4190,4190,4190,15
20241114,120100,73558165,4190,4190,4190,4190,80
20241114,120000,73222965,4150,4150,4150,4150,0
20241114,115900,73222965,4150,4170,4170,4150,1000
20241114,115800,69066090,4210,4210,4210,4210,0
20241114,115700,69066090,4210,4210,4210,4210,0
20241114,115600,69066090,4210,4210,4210,4210,0
20241114,115500,69066090,4210,4210,4210,4210,0
20241114,115400,69066090,4210,4210,4210,4210,0
20241114,115300,69066090,4210,4210,4210,4210,0
20241114,115200,69066090,4210,4210,4210,4210,0
20241114,115100,69066090,4210,4210,4210,4210,9
20241114,115000,69028200,4175,4160,4215,4150,1097
20241114,114900,64461510,4160,4160,4160,4160,148
20241114,114800,63845830,4160,4165,4165,4160,594
20241114,114700,61373620,4165,4165,4165,4165,51
20241114,114600,61161205,4165,4165,4165,4165,159
20241114,114500,60498970,4165,4175,4175,4165,783
20241114,114400,57233475,4180,4180,4180,4180,104
20241114,114300,56798755,4180,4180,4180,4180,65
20241114,114200,56527055,4180,4185,4185,4180,657
20241114,114100,53779900,4185,4185,4185,4185,0
20241114,114000,53779900,4185,4185,4185,4185,0
20241114,113900,53779900,4185,4185,4185,4185,0
20241114,113800,53779900,4185,4185,4185,4185,0
20241114,113700,53779900,4185,4185,4185,4185,0
20241114,113600,53779900,4185,4185,4185,4185,0
20241114,113500,53779900,4185,4185,4185,4185,0
20241114,113400,53779900,4185,4185,4185,4185,0
20241114,113300,53779900,4185,4190,4190,4185,500
20241114,113200,51686155,4190,4190,4190,4190,0
20241114,113100,51686155,4190,4190,4190,4190,0
20241114,113000,51686155,4190,4190,4190,4190,0
20241114,112900,51686155,4190,4190,4190,4190,0
20241114,112800,51686155,4190,4190,4190,4190,1
20241114,112700,51681965,4190,4190,4190,4190,1
20241114,112600,51677775,4190,4190,4190,4190,407
20241114,112500,49972445,4190,4195,4195,4190,53
20241114,112400,49750370,4200,4200,4200,4200,2
20241114,112300,49741970,4200,4200,4200,4200,0
20241114,112200,49741970,4200,4200,4200,4200,0
20241114,112100,49741970,4200,4200,4200,4200,0
20241114,112000,49741970,4200,4200,4200,4200,415
20241114,111900,47998970,4210,4210,4210,4210,0
20241114,111800,47998970,4210,4210,4210,4210,10
20241114,111700,47956870,4210,4210,4210,4210,0
20241114,111600,47956870,4210,4210,4210,4210,0
20241114,111500,47956870,4210,4210,4210,4210,120
20241114,111400,47451670,4210,4210,4210,4210,0
20241114,111300,47451670,4210,4210,4210,4210,0
20241114,111200,47451670,4210,4210,4210,4210,0
20241114,111100,47451670,4210,4210,4210,4210,0
20241114,111000,47451670,4210,4210,4210,4210,0
20241114,110900,47451670,4210,4210,4210,4210,2
20241114,110800,47443250,4230,4230,4230,4230,0
20241114,110700,47443250,4230,4230,4230,4230,1
20241114,110600,47439020,4210,4210,4210,4210,1
20241114,110500,47434810,4210,4210,4210,4210,0
20241114,110400,47434810,4210,4210,4210,4210,0
20241114,110300,47434810,4210,4210,4210,4210,0
20241114,110200,47434810,4210,4210,4210,4210,0
20241114,110100,47434810,4210,4210,4210,4210,100
20241114,110000,47013810,4235,4235,4235,4235,0
20241114,105900,47013810,4235,4230,4235,4230,5
20241114,105800,46992655,4225,4225,4225,4225,0
20241114,105700,46992655,4225,4225,4225,4225,1
20241114,105600,46988430,4225,4225,4225,4225,5
20241114,105500,46967305,4220,4220,4220,4220,0
20241114,105400,46967305,4220,4220,4220,4220,0
20241114,105300,46967305,4220,4215,4225,4215,1327
20241114,105200,41366370,4200,4200,4200,4200,0
20241114,105100,41366370,4200,4200,4200,4200,100
20241114,105000,40946370,4235,4235,4235,4235,0
20241114,104900,40946370,4235,4235,4235,4235,0
20241114,104800,40946370,4235,4200,4235,4200,180
20241114,104700,40187890,4160,4160,4160,4160,0
20241114,104600,40187890,4160,4210,4210,4160,1005
20241114,104500,35998280,4210,4210,4210,4210,0
20241114,104400,35998280,4210,4210,4210,4210,2
20241114,104300,35989860,4210,4210,4210,4210,3
20241114,104200,35977230,4185,4180,4185,4180,470
20241114,104100,34012530,4180,4180,4180,4180,0
20241114,104000,34012530,4180,4180,4180,4180,0
20241114,103900,34012530,4180,4180,4180,4180,0
20241114,103800,34012530,4180,4185,4185,4180,310
20241114,103700,32716595,4190,4190,4190,4190,52
20241114,103600,32498715,4190,4190,4190,4190,76
20241114,103500,32180275,4205,4205,4205,4205,0
20241114,103400,32180275,4205,4205,4205,4205,100
20241114,103300,31759775,4205,4205,4205,4205,0
20241114,103200,31759775,4205,4205,4205,4205,0
20241114,103100,31759775,4205,4205,4205,4205,0
20241114,103000,31759775,4205,4195,4205,4195,351
20241114,102900,30283920,4205,4205,4205,4205,10
20241114,102800,30241870,4200,4200,4200,4200,100
20241114,102700,29821870,4190,4190,4190,4190,0
20241114,102600,29821870,4190,4190,4190,4190,30
20241114,102500,29696170,4190,4205,4205,4190,366
20241114,102400,28158090,4205,4210,4210,4205,963
20241114,102300,24104365,4210,4210,4210,4210,0
20241114,102200,24104365,4210,4210,4210,4210,0
20241114,102100,24104365,4210,4210,4210,4210,0
20241114,102000,24104365,4210,4210,4210,4210,7
20241114,101900,24074895,4210,4210,4210,4210,0
20241114,101800,24074895,4210,4210,4210,4210,441
20241114,101700,22218285,4215,4215,4215,4215,61
20241114,101600,21961170,4220,4220,4220,4220,180
20241114,101500,21201570,4220,4220,4220,4220,497
20241114,101400,19104230,4215,4215,4215,4215,0
20241114,101300,19104230,4215,4215,4215,4215,0
20241114,101200,19104230,4215,4215,4215,4215,10
20241114,101100,19062080,4245,4245,4245,4245,0
20241114,101000,19062080,4245,4230,4245,4230,990
20241114,100900,14862530,4245,4215,4245,4215,572
20241114,100800,12446100,4215,4180,4215,4180,103
20241114,100700,12015470,4175,4165,4175,4165,38
20241114,100600,11857130,4175,4180,4180,4170,304
20241114,100500,10586870,4225,4225,4225,4225,0
20241114,100400,10586870,4225,4215,4225,4215,16
20241114,100300,10519335,4215,4195,4215,4195,460
20241114,100200,8588300,4135,4175,4200,4135,170
20241114,100100,7875915,4170,4195,4195,4110,1397
20241114,100000,2079545,4195,4150,4195,4150,500