stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,204100,249246000,4155,4155,4155,4155,1118
20241115,204000,249246000,4155,4155,4155,4155,0
20241115,203900,249246000,4155,4155,4155,4155,0
20241115,203800,249246000,4155,4155,4155,4155,0
20241115,203700,249246000,4155,4155,4155,4155,0
20241115,203600,249246000,4155,4155,4155,4155,0
20241115,203500,249246000,4155,4155,4155,4155,0
20241115,203400,249246000,4155,4155,4155,4155,0
20241115,203300,249246000,4155,4155,4155,4155,0
20241115,203200,249246000,4155,4155,4155,4155,0
20241115,203100,249246000,4155,4155,4155,4155,0
20241115,203000,249246000,4155,4155,4155,4155,0
20241115,202900,249246000,4155,4155,4155,4155,0
20241115,202800,249246000,4155,4155,4155,4155,0
20241115,202700,249246000,4155,4155,4155,4155,0
20241115,202600,249246000,4155,4155,4155,4155,0
20241115,202500,249246000,4155,4155,4155,4155,0
20241115,202400,249246000,4155,4155,4155,4155,0
20241115,202300,249246000,4155,4155,4155,4155,0
20241115,202200,249246000,4155,4155,4155,4155,0
20241115,202100,249246000,4155,4155,4155,4155,0
20241115,202000,249246000,4155,4155,4155,4155,0
20241115,201900,249246000,4155,4155,4155,4155,0
20241115,201800,249246000,4155,4155,4155,4155,0
20241115,201700,249246000,4155,4155,4155,4155,0
20241115,201600,249246000,4155,4155,4155,4155,0
20241115,201500,249246000,4155,4155,4155,4155,0
20241115,201400,249246000,4155,4155,4155,4155,0
20241115,201300,249246000,4155,4155,4155,4155,0
20241115,201200,249246000,4155,4155,4155,4155,0
20241115,201100,249246000,4155,4155,4155,4155,1118
20241115,201000,249246000,4155,4155,4155,4155,0
20241115,200900,249246000,4155,4155,4155,4155,0
20241115,200800,249246000,4155,4155,4155,4155,0
20241115,200700,249246000,4155,4155,4155,4155,0
20241115,200600,249246000,4155,4155,4155,4155,0
20241115,200500,249246000,4155,4155,4155,4155,0
20241115,200400,249246000,4155,4155,4155,4155,0
20241115,200300,249246000,4155,4155,4155,4155,0
20241115,200200,249246000,4155,4155,4155,4155,0
20241115,200100,249246000,4155,4155,4155,4155,0
20241115,200000,249246000,4155,4155,4155,4155,0
20241115,195900,249246000,4155,4155,4155,4155,0
20241115,195800,249246000,4155,4155,4155,4155,0
20241115,195700,249246000,4155,4155,4155,4155,0
20241115,195600,249246000,4155,4155,4155,4155,0
20241115,195500,249246000,4155,4155,4155,4155,0
20241115,195400,249246000,4155,4155,4155,4155,0
20241115,195300,249246000,4155,4155,4155,4155,0
20241115,195200,249246000,4155,4155,4155,4155,0
20241115,195100,249246000,4155,4155,4155,4155,0
20241115,195000,249246000,4155,4155,4155,4155,0
20241115,194900,249246000,4155,4155,4155,4155,0
20241115,194800,249246000,4155,4155,4155,4155,0
20241115,194700,249246000,4155,4155,4155,4155,0
20241115,194600,249246000,4155,4155,4155,4155,0
20241115,194500,249246000,4155,4155,4155,4155,0
20241115,194400,249246000,4155,4155,4155,4155,0
20241115,194300,249246000,4155,4155,4155,4155,0
20241115,194200,249246000,4155,4155,4155,4155,0
20241115,194100,249246000,4155,4155,4155,4155,1118
20241115,194000,249246000,4155,4155,4155,4155,0
20241115,193900,249246000,4155,4155,4155,4155,0
20241115,193800,249246000,4155,4155,4155,4155,0
20241115,193700,249246000,4155,4155,4155,4155,0
20241115,193600,249246000,4155,4155,4155,4155,0
20241115,193500,249246000,4155,4155,4155,4155,0
20241115,193400,249246000,4155,4155,4155,4155,0
20241115,193300,249246000,4155,4155,4155,4155,0
20241115,193200,249246000,4155,4155,4155,4155,0
20241115,193100,249246000,4155,4155,4155,4155,0
20241115,193000,249246000,4155,4155,4155,4155,0
20241115,192900,249246000,4155,4155,4155,4155,0
20241115,192800,249246000,4155,4155,4155,4155,0
20241115,192700,249246000,4155,4155,4155,4155,0
20241115,192600,249246000,4155,4155,4155,4155,0
20241115,192500,249246000,4155,4155,4155,4155,0
20241115,192400,249246000,4155,4155,4155,4155,0
20241115,192300,249246000,4155,4155,4155,4155,0
20241115,192200,249246000,4155,4155,4155,4155,0
20241115,192100,249246000,4155,4155,4155,4155,0
20241115,192000,249246000,4155,4155,4155,4155,0
20241115,191900,249246000,4155,4155,4155,4155,0
20241115,191800,249246000,4155,4155,4155,4155,0
20241115,191700,249246000,4155,4155,4155,4155,0
20241115,191600,249246000,4155,4155,4155,4155,0
20241115,191500,249246000,4155,4155,4155,4155,0
20241115,191400,249246000,4155,4155,4155,4155,0
20241115,191300,249246000,4155,4155,4155,4155,0
20241115,191200,249246000,4155,4155,4155,4155,0
20241115,191100,249246000,4155,4155,4155,4155,1118
20241115,191000,249246000,4155,4155,4155,4155,0
20241115,190900,249246000,4155,4155,4155,4155,0
20241115,190800,249246000,4155,4155,4155,4155,0
20241115,190700,249246000,4155,4155,4155,4155,0
20241115,190600,249246000,4155,4155,4155,4155,0
20241115,190500,249246000,4155,4155,4155,4155,0
20241115,190400,249246000,4155,4155,4155,4155,0
20241115,190300,249246000,4155,4155,4155,4155,0
20241115,190200,249246000,4155,4155,4155,4155,0
20241115,190100,249246000,4155,4155,4155,4155,0
20241115,190000,249246000,4155,4155,4155,4155,0
20241115,185900,249246000,4155,4155,4155,4155,0
20241115,185800,249246000,4155,4155,4155,4155,0
20241115,185700,249246000,4155,4155,4155,4155,0
20241115,185600,249246000,4155,4155,4155,4155,0
20241115,185500,249246000,4155,4155,4155,4155,0
20241115,185400,249246000,4155,4155,4155,4155,0
20241115,185300,249246000,4155,4155,4155,4155,0
20241115,185200,249246000,4155,4155,4155,4155,0
20241115,185100,249246000,4155,4155,4155,4155,0
20241115,185000,249246000,4155,4155,4155,4155,0
20241115,184900,249246000,4155,4155,4155,4155,0
20241115,184800,249246000,4155,4155,4155,4155,0
20241115,184700,249246000,4155,4155,4155,4155,0
20241115,184600,249246000,4155,4155,4155,4155,0
20241115,184500,249246000,4155,4155,4155,4155,0
20241115,184400,249246000,4155,4155,4155,4155,0
20241115,184300,249246000,4155,4155,4155,4155,0
20241115,184200,249246000,4155,4155,4155,4155,0
20241115,184100,249246000,4155,4155,4155,4155,1118
20241115,184000,249246000,4155,4155,4155,4155,0
20241115,183900,249246000,4155,4155,4155,4155,0
20241115,183800,249246000,4155,4155,4155,4155,0
20241115,183700,249246000,4155,4155,4155,4155,0
20241115,183600,249246000,4155,4155,4155,4155,0
20241115,183500,249246000,4155,4155,4155,4155,0
20241115,183400,249246000,4155,4155,4155,4155,0
20241115,183300,249246000,4155,4155,4155,4155,0
20241115,183200,249246000,4155,4155,4155,4155,0
20241115,183100,249246000,4155,4155,4155,4155,0
20241115,183000,249246000,4155,4155,4155,4155,0
20241115,182900,249246000,4155,4155,4155,4155,0
20241115,182800,249246000,4155,4155,4155,4155,0
20241115,182700,249246000,4155,4155,4155,4155,0
20241115,182600,249246000,4155,4155,4155,4155,0
20241115,182500,249246000,4155,4155,4155,4155,0
20241115,182400,249246000,4155,4155,4155,4155,0
20241115,182300,249246000,4155,4155,4155,4155,0
20241115,182200,249246000,4155,4155,4155,4155,0
20241115,182100,249246000,4155,4155,4155,4155,0
20241115,182000,249246000,4155,4155,4155,4155,0
20241115,181900,249246000,4155,4155,4155,4155,0
20241115,181800,249246000,4155,4155,4155,4155,0
20241115,181700,249246000,4155,4155,4155,4155,0
20241115,181600,249246000,4155,4155,4155,4155,0
20241115,181500,249246000,4155,4155,4155,4155,0
20241115,181400,249246000,4155,4155,4155,4155,0
20241115,181300,249246000,4155,4155,4155,4155,0
20241115,181200,249246000,4155,4155,4155,4155,0
20241115,181100,249246000,4155,4155,4155,4155,1118
20241115,181000,249246000,4155,4155,4155,4155,0
20241115,180900,249246000,4155,4155,4155,4155,0
20241115,180800,249246000,4155,4155,4155,4155,0
20241115,180700,249246000,4155,4155,4155,4155,0
20241115,180600,249246000,4155,4155,4155,4155,0
20241115,180500,249246000,4155,4155,4155,4155,0
20241115,180400,249246000,4155,4155,4155,4155,0
20241115,180300,249246000,4155,4155,4155,4155,0
20241115,180200,249246000,4155,4155,4155,4155,0
20241115,180100,249246000,4155,4155,4155,4155,0
20241115,180000,249246000,4155,4155,4155,4155,0
20241115,175900,249246000,4155,4155,4155,4155,0
20241115,175800,249246000,4155,4155,4155,4155,0
20241115,175700,249246000,4155,4155,4155,4155,0
20241115,175600,249246000,4155,4155,4155,4155,0
20241115,175500,249246000,4155,4155,4155,4155,0
20241115,175400,249246000,4155,4155,4155,4155,0
20241115,175300,249246000,4155,4155,4155,4155,0
20241115,175200,249246000,4155,4155,4155,4155,0
20241115,175100,249246000,4155,4155,4155,4155,0
20241115,175000,249246000,4155,4155,4155,4155,0
20241115,174900,249246000,4155,4155,4155,4155,0
20241115,174800,249246000,4155,4155,4155,4155,0
20241115,174700,249246000,4155,4155,4155,4155,0
20241115,174600,249246000,4155,4155,4155,4155,0
20241115,174500,249246000,4155,4155,4155,4155,0
20241115,174400,249246000,4155,4155,4155,4155,0
20241115,174300,249246000,4155,4155,4155,4155,0
20241115,174200,249246000,4155,4155,4155,4155,0
20241115,174100,249246000,4155,4155,4155,4155,1118
20241115,174000,249246000,4155,4155,4155,4155,0
20241115,173900,249246000,4155,4155,4155,4155,0
20241115,173800,249246000,4155,4155,4155,4155,0
20241115,173700,249246000,4155,4155,4155,4155,0
20241115,173600,249246000,4155,4155,4155,4155,0
20241115,173500,249246000,4155,4155,4155,4155,0
20241115,173400,249246000,4155,4155,4155,4155,0
20241115,173300,249246000,4155,4155,4155,4155,0
20241115,173200,249246000,4155,4155,4155,4155,0
20241115,173100,249246000,4155,4155,4155,4155,0
20241115,173000,249246000,4155,4155,4155,4155,0
20241115,172900,249246000,4155,4155,4155,4155,0
20241115,172800,249246000,4155,4155,4155,4155,0
20241115,172700,249246000,4155,4155,4155,4155,0
20241115,172600,249246000,4155,4155,4155,4155,0
20241115,172500,249246000,4155,4155,4155,4155,0
20241115,172400,249246000,4155,4155,4155,4155,0
20241115,172300,249246000,4155,4155,4155,4155,0
20241115,172200,249246000,4155,4155,4155,4155,0
20241115,172100,249246000,4155,4155,4155,4155,0
20241115,172000,249246000,4155,4155,4155,4155,0
20241115,171900,249246000,4155,4155,4155,4155,0
20241115,171800,249246000,4155,4155,4155,4155,0
20241115,171700,249246000,4155,4155,4155,4155,0
20241115,171600,249246000,4155,4155,4155,4155,0
20241115,171500,249246000,4155,4155,4155,4155,0
20241115,171400,249246000,4155,4155,4155,4155,0
20241115,171300,249246000,4155,4155,4155,4155,0
20241115,171200,249246000,4155,4155,4155,4155,0
20241115,171100,249246000,4155,4155,4155,4155,1118
20241115,171000,249246000,4155,4155,4155,4155,0
20241115,170900,249246000,4155,4155,4155,4155,0
20241115,170800,249246000,4155,4155,4155,4155,0
20241115,170700,249246000,4155,4155,4155,4155,0
20241115,170600,249246000,4155,4155,4155,4155,0
20241115,170500,249246000,4155,4155,4155,4155,0
20241115,170400,249246000,4155,4155,4155,4155,0
20241115,170300,249246000,4155,4155,4155,4155,0
20241115,170200,249246000,4155,4155,4155,4155,0
20241115,170100,249246000,4155,4155,4155,4155,0
20241115,170000,249246000,4155,4155,4155,4155,0
20241115,165900,249246000,4155,4155,4155,4155,0
20241115,165800,249246000,4155,4155,4155,4155,0
20241115,165700,249246000,4155,4155,4155,4155,0
20241115,165600,249246000,4155,4155,4155,4155,0
20241115,165500,249246000,4155,4155,4155,4155,0
20241115,165400,249246000,4155,4155,4155,4155,0
20241115,165300,249246000,4155,4155,4155,4155,0
20241115,165200,249246000,4155,4155,4155,4155,0
20241115,165100,249246000,4155,4155,4155,4155,0
20241115,165000,249246000,4155,4155,4155,4155,0
20241115,164900,249246000,4155,4155,4155,4155,0
20241115,164800,249246000,4155,4155,4155,4155,0
20241115,164700,249246000,4155,4155,4155,4155,0
20241115,164600,249246000,4155,4155,4155,4155,0
20241115,164500,249246000,4155,4155,4155,4155,0
20241115,164400,249246000,4155,4155,4155,4155,0
20241115,164300,249246000,4155,4155,4155,4155,0
20241115,164200,249246000,4155,4155,4155,4155,0
20241115,164100,249246000,4155,4155,4155,4155,1118
20241115,164000,249246000,4155,4155,4155,4155,0
20241115,163900,249246000,4155,4155,4155,4155,0
20241115,163800,249246000,4155,4155,4155,4155,0
20241115,163700,249246000,4155,4155,4155,4155,0
20241115,163600,249246000,4155,4155,4155,4155,0
20241115,163500,249246000,4155,4155,4155,4155,0
20241115,163400,249246000,4155,4155,4155,4155,0
20241115,163300,249246000,4155,4155,4155,4155,0
20241115,163200,249246000,4155,4155,4155,4155,0
20241115,163100,249246000,4155,4155,4155,4155,0
20241115,163000,249246000,4155,4155,4155,4155,0
20241115,162900,249246000,4155,4155,4155,4155,0
20241115,162800,249246000,4155,4155,4155,4155,0
20241115,162700,249246000,4155,4155,4155,4155,0
20241115,162600,249246000,4155,4155,4155,4155,0
20241115,162500,249246000,4155,4155,4155,4155,0
20241115,162400,249246000,4155,4155,4155,4155,0
20241115,162300,249246000,4155,4155,4155,4155,0
20241115,162200,249246000,4155,4155,4155,4155,0
20241115,162100,249246000,4155,4155,4155,4155,0
20241115,162000,249246000,4155,4155,4155,4155,0
20241115,161900,249246000,4155,4155,4155,4155,0
20241115,161800,249246000,4155,4155,4155,4155,0
20241115,161700,249246000,4155,4155,4155,4155,0
20241115,161600,249246000,4155,4155,4155,4155,0
20241115,161500,249246000,4155,4155,4155,4155,0
20241115,161400,249246000,4155,4155,4155,4155,0
20241115,161300,249246000,4155,4155,4155,4155,0
20241115,161200,249246000,4155,4155,4155,4155,0
20241115,161100,249246000,4155,4155,4155,4155,1118
20241115,161000,249246000,4155,4155,4155,4155,0
20241115,160900,249246000,4155,4155,4155,4155,0
20241115,160800,249246000,4155,4155,4155,4155,0
20241115,160700,249246000,4155,4155,4155,4155,0
20241115,160600,249246000,4155,4155,4155,4155,0
20241115,160500,249246000,4155,4155,4155,4155,0
20241115,160400,249246000,4155,4155,4155,4155,0
20241115,160300,249246000,4155,4155,4155,4155,0
20241115,160200,249246000,4155,4155,4155,4155,0
20241115,160100,249246000,4155,4155,4155,4155,0
20241115,160000,249246000,4155,4155,4155,4155,0
20241115,155900,249246000,4155,4155,4155,4155,0
20241115,155800,249246000,4155,4155,4155,4155,0
20241115,155700,249246000,4155,4155,4155,4155,0
20241115,155600,249246000,4155,4155,4155,4155,0
20241115,155500,249246000,4155,4155,4155,4155,0
20241115,155400,249246000,4155,4155,4155,4155,0
20241115,155300,249246000,4155,4155,4155,4155,0
20241115,155200,249246000,4155,4155,4155,4155,0
20241115,155100,249246000,4155,4155,4155,4155,0
20241115,155000,249246000,4155,4155,4155,4155,0
20241115,154900,249246000,4155,4155,4155,4155,0
20241115,154800,249246000,4155,4155,4155,4155,0
20241115,154700,249246000,4155,4155,4155,4155,0
20241115,154600,249246000,4155,4155,4155,4155,0
20241115,154500,249246000,4155,4155,4155,4155,0
20241115,154400,249246000,4155,4155,4155,4155,0
20241115,154300,249246000,4155,4155,4155,4155,0
20241115,154200,249246000,4155,4155,4155,4155,0
20241115,154100,249246000,4155,4155,4155,4155,1118
20241115,154000,249246000,4155,4155,4155,4155,0
20241115,153900,249246000,4155,4155,4155,4155,0
20241115,153800,249246000,4155,4155,4155,4155,0
20241115,153700,249246000,4155,4155,4155,4155,0
20241115,153600,249246000,4155,4155,4155,4155,0
20241115,153500,249246000,4155,4155,4155,4155,0
20241115,153400,249246000,4155,4155,4155,4155,0
20241115,153300,249246000,4155,4155,4155,4155,0
20241115,153200,249246000,4155,4155,4155,4155,0
20241115,153100,249246000,4155,4155,4155,4155,0
20241115,153000,249246000,4155,4155,4155,4155,1118
20241115,152900,244600710,4125,4125,4125,4125,0
20241115,152800,244600710,4125,4125,4125,4125,0
20241115,152700,244600710,4125,4125,4125,4125,0
20241115,152600,244600710,4125,4125,4125,4125,0
20241115,152500,244600710,4125,4125,4125,4125,0
20241115,152400,244600710,4125,4125,4125,4125,0
20241115,152300,244600710,4125,4125,4125,4125,0
20241115,152200,244600710,4125,4125,4125,4125,0
20241115,152100,244600710,4125,4125,4125,4125,0
20241115,152000,244600710,4125,4125,4125,4125,0
20241115,151900,244600710,4125,4160,4160,4125,1522
20241115,151800,238319650,4170,4170,4170,4170,0
20241115,151700,238319650,4170,4170,4170,4170,0
20241115,151600,238319650,4170,4170,4170,4170,0
20241115,151500,238319650,4170,4170,4170,4170,0
20241115,151400,238319650,4170,4170,4170,4170,76
20241115,151300,238002730,4170,4170,4170,4170,0
20241115,151200,238002730,4170,4170,4170,4170,0
20241115,151100,238002730,4170,4140,4170,4135,24
20241115,151000,237903405,4135,4150,4150,4135,115
20241115,150900,237427080,4150,4150,4150,4150,0
20241115,150800,237427080,4150,4150,4150,4150,0
20241115,150700,237427080,4150,4150,4150,4150,0
20241115,150600,237427080,4150,4150,4150,4150,0
20241115,150500,237427080,4150,4155,4155,4150,200
20241115,150400,236596475,4150,4165,4165,4150,1068
20241115,150300,232158960,4170,4170,4170,4170,0
20241115,150200,232158960,4170,4170,4170,4170,0
20241115,150100,232158960,4170,4170,4170,4170,0
20241115,150000,232158960,4170,4170,4170,4170,0
20241115,145900,232158960,4170,4170,4170,4170,105
20241115,145800,231721110,4170,4170,4170,4170,0
20241115,145700,231721110,4170,4170,4170,4170,0
20241115,145600,231721110,4170,4170,4170,4170,200
20241115,145500,230887110,4195,4195,4195,4195,0
20241115,145400,230887110,4195,4195,4195,4195,100
20241115,145300,230467610,4195,4195,4195,4195,0
20241115,145200,230467610,4195,4195,4195,4195,147
20241115,145100,229850945,4195,4195,4195,4195,1053
20241115,145000,225433610,4195,4195,4195,4195,0
20241115,144900,225433610,4195,4195,4195,4195,0
20241115,144800,225433610,4195,4195,4195,4195,0
20241115,144700,225433610,4195,4175,4195,4170,303
20241115,144600,224168815,4195,4195,4195,4195,2
20241115,144500,224160425,4195,4195,4195,4175,402
20241115,144400,222482035,4200,4200,4200,4200,0
20241115,144300,222482035,4200,4195,4200,4195,2
20241115,144200,222473640,4200,4200,4200,4200,0
20241115,144100,222473640,4200,4200,4200,4200,0
20241115,144000,222473640,4200,4195,4200,4195,63
20241115,143900,222209055,4200,4200,4200,4200,0
20241115,143800,222209055,4200,4200,4200,4200,0
20241115,143700,222209055,4200,4195,4200,4195,108
20241115,143600,221755940,4200,4200,4200,4200,0
20241115,143500,221755940,4200,4195,4200,4195,3
20241115,143400,221743350,4160,4200,4200,4155,1089
20241115,143300,217212875,4200,4200,4200,4200,0
20241115,143200,217212875,4200,4195,4200,4165,113
20241115,143100,216741835,4200,4200,4200,4200,0
20241115,143000,216741835,4200,4200,4200,4200,2
20241115,142900,216733435,4200,4200,4200,4200,0
20241115,142800,216733435,4200,4200,4200,4200,0
20241115,142700,216733435,4200,4200,4200,4200,0
20241115,142600,216733435,4200,4200,4200,4200,0
20241115,142500,216733435,4200,4200,4200,4200,2
20241115,142400,216725035,4200,4200,4200,4175,1271
20241115,142300,211399335,4200,4200,4200,4200,2
20241115,142200,211390935,4200,4200,4200,4200,1
20241115,142100,211386735,4200,4200,4200,4200,100
20241115,142000,210966735,4200,4200,4200,4200,0
20241115,141900,210966735,4200,4200,4200,4200,0
20241115,141800,210966735,4200,4200,4200,4200,0
20241115,141700,210966735,4200,4200,4200,4200,2
20241115,141600,210958335,4200,4200,4200,4200,3
20241115,141500,210945735,4200,4200,4200,4200,203
20241115,141400,210093135,4200,4200,4200,4195,22
20241115,141300,210000760,4200,4200,4200,4200,73
20241115,141200,209694160,4200,4185,4200,4185,1972
20241115,141100,201423550,4175,4170,4175,4170,525
20241115,141000,199233985,4165,4160,4165,4160,516
20241115,140900,197084895,4160,4160,4160,4160,0
20241115,140800,197084895,4160,4160,4160,4160,0
20241115,140700,197084895,4160,4160,4160,4160,0
20241115,140600,197084895,4160,4160,4160,4160,0
20241115,140500,197084895,4160,4160,4160,4160,0
20241115,140400,197084895,4160,4160,4160,4160,5
20241115,140300,197064095,4160,4160,4160,4160,8
20241115,140200,197030815,4155,4155,4155,4155,60
20241115,140100,196781515,4155,4155,4155,4155,0
20241115,140000,196781515,4155,4155,4155,4155,0
20241115,135900,196781515,4155,4155,4155,4155,0
20241115,135800,196781515,4155,4155,4155,4155,0
20241115,135700,196781515,4155,4155,4155,4155,500
20241115,135600,194704015,4155,4155,4155,4155,0
20241115,135500,194704015,4155,4155,4155,4155,0
20241115,135400,194704015,4155,4155,4155,4155,0
20241115,135300,194704015,4155,4155,4155,4155,0
20241115,135200,194704015,4155,4150,4155,4150,6
20241115,135100,194679110,4135,4135,4135,4135,0
20241115,135000,194679110,4135,4135,4135,4135,0
20241115,134900,194679110,4135,4135,4135,4135,0
20241115,134800,194679110,4135,4135,4135,4135,148
20241115,134700,194067130,4135,4135,4135,4135,3
20241115,134600,194054725,4135,4135,4135,4135,100
20241115,134500,193641225,4135,4135,4135,4135,0
20241115,134400,193641225,4135,4135,4135,4135,0
20241115,134300,193641225,4135,4135,4135,4135,0
20241115,134200,193641225,4135,4135,4135,4135,0
20241115,134100,193641225,4135,4135,4135,4135,0
20241115,134000,193641225,4135,4135,4135,4135,0
20241115,133900,193641225,4135,4135,4135,4135,0
20241115,133800,193641225,4135,4135,4135,4135,0
20241115,133700,193641225,4135,4135,4135,4135,0
20241115,133600,193641225,4135,4135,4135,4135,0
20241115,133500,193641225,4135,4135,4135,4135,0
20241115,133400,193641225,4135,4135,4135,4135,0
20241115,133300,193641225,4135,4135,4135,4135,0
20241115,133200,193641225,4135,4135,4135,4135,0
20241115,133100,193641225,4135,4135,4135,4135,3
20241115,133000,193628820,4135,4135,4135,4135,0
20241115,132900,193628820,4135,4135,4135,4135,0
20241115,132800,193628820,4135,4115,4135,4115,6
20241115,132700,193604030,4110,4110,4110,4110,0
20241115,132600,193604030,4110,4110,4110,4110,0
20241115,132500,193604030,4110,4115,4115,4110,67
20241115,132400,193328630,4110,4110,4110,4110,0
20241115,132300,193328630,4110,4130,4130,4110,777
20241115,132200,190130365,4125,4125,4125,4125,0
20241115,132100,190130365,4125,4125,4125,4125,0
20241115,132000,190130365,4125,4125,4125,4125,0
20241115,131900,190130365,4125,4125,4125,4125,0
20241115,131800,190130365,4125,4125,4125,4125,0
20241115,131700,190130365,4125,4130,4130,4125,284
20241115,131600,188958380,4155,4155,4155,4155,0
20241115,131500,188958380,4155,4155,4155,4155,0
20241115,131400,188958380,4155,4155,4155,4155,1
20241115,131300,188954225,4130,4130,4130,4130,0
20241115,131200,188954225,4130,4135,4135,4130,354
20241115,131100,187491690,4135,4135,4135,4135,0
20241115,131000,187491690,4135,4135,4135,4135,0
20241115,130900,187491690,4135,4135,4135,4135,0
20241115,130800,187491690,4135,4135,4135,4135,0
20241115,130700,187491690,4135,4135,4135,4135,259
20241115,130600,186420725,4150,4150,4150,4150,0
20241115,130500,186420725,4150,4150,4150,4150,0
20241115,130400,186420725,4150,4150,4150,4150,0
20241115,130300,186420725,4150,4150,4150,4150,0
20241115,130200,186420725,4150,4150,4150,4150,5
20241115,130100,186399975,4155,4155,4155,4155,0
20241115,130000,186399975,4155,4150,4155,4150,361
20241115,125900,184900065,4145,4125,4145,4125,1274
20241115,125800,179634310,4125,4125,4125,4125,0
20241115,125700,179634310,4125,4125,4125,4125,0
20241115,125600,179634310,4125,4125,4125,4125,63
20241115,125500,179374435,4115,4115,4115,4115,0
20241115,125400,179374435,4115,4115,4115,4115,0
20241115,125300,179374435,4115,4115,4115,4115,0
20241115,125200,179374435,4115,4115,4115,4115,1
20241115,125100,179370320,4130,4125,4130,4125,345
20241115,125000,177946995,4125,4125,4125,4125,0
20241115,124900,177946995,4125,4120,4125,4120,79
20241115,124800,177621510,4115,4115,4115,4115,41
20241115,124700,177452795,4120,4120,4120,4120,0
20241115,124600,177452795,4120,4120,4120,4120,10
20241115,124500,177411595,4115,4115,4115,4115,0
20241115,124400,177411595,4115,4115,4115,4115,0
20241115,124300,177411595,4115,4115,4115,4115,38
20241115,124200,177255225,4120,4120,4120,4120,0
20241115,124100,177255225,4120,4120,4120,4120,312
20241115,124000,175969785,4105,4105,4105,4105,0
20241115,123900,175969785,4105,4105,4120,4105,741
20241115,123800,172927965,4120,4120,4120,4120,0
20241115,123700,172927965,4120,4115,4120,4115,543
20241115,123600,170693250,4115,4115,4115,4115,0
20241115,123500,170693250,4115,4115,4115,4115,0
20241115,123400,170693250,4115,4115,4115,4115,0
20241115,123300,170693250,4115,4115,4115,4115,0
20241115,123200,170693250,4115,4115,4115,4115,0
20241115,123100,170693250,4115,4115,4115,4115,0
20241115,123000,170693250,4115,4115,4115,4115,0
20241115,122900,170693250,4115,4115,4115,4115,0
20241115,122800,170693250,4115,4115,4115,4115,4
20241115,122700,170676790,4115,4115,4115,4115,0
20241115,122600,170676790,4115,4115,4115,4115,0
20241115,122500,170676790,4115,4115,4115,4115,0
20241115,122400,170676790,4115,4115,4115,4115,0
20241115,122300,170676790,4115,4115,4115,4115,0
20241115,122200,170676790,4115,4115,4115,4115,1
20241115,122100,170672675,4090,4090,4090,4090,0
20241115,122000,170672675,4090,4090,4090,4090,0
20241115,121900,170672675,4090,4090,4090,4090,0
20241115,121800,170672675,4090,4090,4090,4090,0
20241115,121700,170672675,4090,4090,4090,4090,0
20241115,121600,170672675,4090,4090,4090,4090,0
20241115,121500,170672675,4090,4090,4090,4090,0
20241115,121400,170672675,4090,4090,4090,4090,0
20241115,121300,170672675,4090,4090,4090,4090,0
20241115,121200,170672675,4090,4090,4090,4090,0
20241115,121100,170672675,4090,4090,4090,4090,0
20241115,121000,170672675,4090,4090,4090,4090,0
20241115,120900,170672675,4090,4090,4090,4090,0
20241115,120800,170672675,4090,4090,4090,4090,0
20241115,120700,170672675,4090,4090,4090,4090,0
20241115,120600,170672675,4090,4090,4090,4090,0
20241115,120500,170672675,4090,4090,4090,4090,0
20241115,120400,170672675,4090,4090,4090,4090,3
20241115,120300,170660405,4085,4085,4085,4085,0
20241115,120200,170660405,4085,4085,4085,4085,0
20241115,120100,170660405,4085,4115,4115,4085,262
20241115,120000,169587615,4120,4120,4120,4120,0
20241115,115900,169587615,4120,4120,4120,4120,0
20241115,115800,169587615,4120,4120,4120,4120,0
20241115,115700,169587615,4120,4120,4120,4120,13
20241115,115600,169534055,4120,4120,4120,4120,0
20241115,115500,169534055,4120,4120,4120,4120,0
20241115,115400,169534055,4120,4120,4120,4120,0
20241115,115300,169534055,4120,4120,4120,4120,1
20241115,115200,169529935,4090,4090,4090,4090,0
20241115,115100,169529935,4090,4090,4090,4090,1
20241115,115000,169525845,4120,4120,4120,4120,0
20241115,114900,169525845,4120,4120,4120,4120,0
20241115,114800,169525845,4120,4120,4120,4120,0
20241115,114700,169525845,4120,4120,4120,4120,0
20241115,114600,169525845,4120,4120,4120,4120,0
20241115,114500,169525845,4120,4120,4120,4120,220
20241115,114400,168619445,4110,4110,4110,4110,0
20241115,114300,168619445,4110,4100,4110,4100,200
20241115,114200,167798085,4100,4105,4105,4100,224
20241115,114100,166878685,4120,4120,4120,4120,0
20241115,114000,166878685,4120,4120,4120,4120,0
20241115,113900,166878685,4120,4120,4120,4120,1564
20241115,113800,160435005,4130,4130,4130,4130,0
20241115,113700,160435005,4130,4130,4130,4130,0
20241115,113600,160435005,4130,4130,4130,4130,0
20241115,113500,160435005,4130,4130,4130,4130,0
20241115,113400,160435005,4130,4130,4130,4130,0
20241115,113300,160435005,4130,4130,4130,4130,0
20241115,113200,160435005,4130,4130,4130,4130,0
20241115,113100,160435005,4130,4130,4130,4130,0
20241115,113000,160435005,4130,4130,4130,4130,0
20241115,112900,160435005,4130,4130,4130,4130,0
20241115,112800,160435005,4130,4130,4130,4130,0
20241115,112700,160435005,4130,4130,4130,4130,0
20241115,112600,160435005,4130,4130,4130,4130,0
20241115,112500,160435005,4130,4130,4130,4130,0
20241115,112400,160435005,4130,4130,4130,4130,12
20241115,112300,160385445,4130,4130,4130,4130,0
20241115,112200,160385445,4130,4130,4130,4130,30
20241115,112100,160261545,4130,4130,4130,4130,0
20241115,112000,160261545,4130,4130,4130,4130,1
20241115,111900,160257415,4100,4100,4100,4100,814
20241115,111800,156920015,4100,4100,4100,4100,186
20241115,111700,156157415,4095,4095,4095,4095,0
20241115,111600,156157415,4095,4095,4095,4095,0
20241115,111500,156157415,4095,4095,4095,4095,0
20241115,111400,156157415,4095,4095,4095,4095,0
20241115,111300,156157415,4095,4095,4095,4095,0
20241115,111200,156157415,4095,4095,4095,4095,0
20241115,111100,156157415,4095,4095,4095,4095,0
20241115,111000,156157415,4095,4095,4095,4095,0
20241115,110900,156157415,4095,4095,4095,4095,0
20241115,110800,156157415,4095,4095,4095,4095,0
20241115,110700,156157415,4095,4095,4095,4095,0
20241115,110600,156157415,4095,4095,4095,4095,0
20241115,110500,156157415,4095,4095,4095,4095,4
20241115,110400,156141035,4100,4100,4100,4100,0
20241115,110300,156141035,4100,4100,4100,4100,0
20241115,110200,156141035,4100,4100,4100,4100,303
20241115,110100,154898735,4130,4125,4130,4125,102
20241115,110000,154477760,4130,4130,4130,4130,0
20241115,105900,154477760,4130,4130,4130,4130,0
20241115,105800,154477760,4130,4130,4130,4130,0
20241115,105700,154477760,4130,4130,4130,4130,0
20241115,105600,154477760,4130,4130,4130,4130,0
20241115,105500,154477760,4130,4120,4130,4120,100
20241115,105400,154065335,4115,4115,4115,4115,1500
20241115,105300,147892835,4115,4110,4115,4110,100
20241115,105200,147481635,4095,4095,4095,4095,0
20241115,105100,147481635,4095,4095,4095,4095,0
20241115,105000,147481635,4095,4095,4095,4095,117
20241115,104900,147002520,4080,4090,4090,4080,113
20241115,104800,146541470,4080,4080,4080,4080,200
20241115,104700,145725470,4090,4090,4090,4090,0
20241115,104600,145725470,4090,4090,4090,4090,0
20241115,104500,145725470,4090,4080,4090,4080,2
20241115,104400,145717300,4085,4085,4085,4085,500
20241115,104300,143674800,4085,4085,4085,4085,0
20241115,104200,143674800,4085,4085,4085,4085,0
20241115,104100,143674800,4085,4090,4090,4085,2
20241115,104000,143666625,4070,4070,4070,4070,0
20241115,103900,143666625,4070,4070,4070,4070,0
20241115,103800,143666625,4070,4110,4115,4070,16702
20241115,103700,75676905,4110,4105,4110,4105,100
20241115,103600,75266195,4100,4100,4100,4100,100
20241115,103500,74856195,4100,4095,4100,4095,3
20241115,103400,74843900,4075,4075,4075,4075,0
20241115,103300,74843900,4075,4080,4080,4075,203
20241115,103200,74016010,4095,4095,4095,4095,0
20241115,103100,74016010,4095,4095,4095,4095,14
20241115,103000,73958680,4080,4080,4080,4080,0
20241115,102900,73958680,4080,4075,4080,4075,160
20241115,102800,73306645,4075,4080,4080,4075,100
20241115,102700,72898990,4080,4090,4090,4080,601
20241115,102600,70444115,4115,4115,4115,4115,0
20241115,102500,70444115,4115,4115,4115,4115,1
20241115,102400,70440000,4105,4105,4105,4105,0
20241115,102300,70440000,4105,4095,4105,4095,19
20241115,102200,70362095,4095,4090,4095,4090,624
20241115,102100,67809605,4090,4090,4090,4090,0
20241115,102000,67809605,4090,4090,4090,4090,0
20241115,101900,67809605,4090,4090,4090,4090,0
20241115,101800,67809605,4090,4090,4090,4090,0
20241115,101700,67809605,4090,4090,4090,4090,0
20241115,101600,67809605,4090,4090,4090,4090,0
20241115,101500,67809605,4090,4090,4090,4090,0
20241115,101400,67809605,4090,4090,4090,4090,0
20241115,101300,67809605,4090,4090,4090,4090,111
20241115,101200,67355615,4090,4090,4090,4090,18
20241115,101100,67281995,4090,4090,4090,4090,71
20241115,101000,66991605,4090,4090,4090,4090,1
20241115,100900,66987515,4090,4090,4090,4090,10
20241115,100800,66946615,4090,4090,4090,4090,0
20241115,100700,66946615,4090,4090,4090,4090,1
20241115,100600,66942525,4075,4090,4090,4075,9
20241115,100500,66905835,4080,4080,4080,4080,28
20241115,100400,66791595,4080,4080,4080,4080,1
20241115,100300,66787515,4075,4075,4075,4075,45
20241115,100200,66604140,4095,4095,4095,4095,0
20241115,100100,66604140,4095,4095,4095,4095,1
20241115,100000,66600045,4070,4070,4070,4070,0
20241115,095900,66600045,4070,4070,4070,4070,294
20241115,095800,65403465,4105,4105,4105,4105,2
20241115,095700,65395255,4070,4085,4085,4065,842
20241115,095600,61969135,4085,4085,4085,4085,0
20241115,095500,61969135,4085,4085,4085,4085,0
20241115,095400,61969135,4085,4085,4085,4085,12
20241115,095300,61920115,4105,4105,4105,4105,0
20241115,095200,61920115,4105,4105,4105,4105,0
20241115,095100,61920115,4105,4105,4105,4105,0
20241115,095000,61920115,4105,4105,4105,4105,759
20241115,094900,58804420,4080,4080,4080,4080,0
20241115,094800,58804420,4080,4100,4100,4075,4587
20241115,094700,40072065,4095,4095,4095,4095,0
20241115,094600,40072065,4095,4140,4140,4095,600
20241115,094500,37607820,4140,4140,4140,4140,5
20241115,094400,37587120,4140,4140,4140,4140,0
20241115,094300,37587120,4140,4140,4140,4110,505
20241115,094200,35511420,4115,4120,4120,4115,215
20241115,094100,34626135,4125,4130,4130,4125,128
20241115,094000,34097760,4160,4160,4160,4160,0
20241115,093900,34097760,4160,4130,4160,4130,806
20241115,093800,30768950,4135,4140,4140,4120,415
20241115,093700,29055735,4140,4140,4140,4140,150
20241115,093600,28434735,4130,4140,4140,4130,32
20241115,093500,28302365,4130,4130,4130,4130,0
20241115,093400,28302365,4130,4130,4130,4130,130
20241115,093300,27765465,4130,4130,4130,4130,0
20241115,093200,27765465,4130,4130,4130,4130,0
20241115,093100,27765465,4130,4130,4130,4130,0
20241115,093000,27765465,4130,4135,4135,4130,47
20241115,092900,27571140,4140,4145,4145,4140,245
20241115,092800,26555830,4150,4150,4150,4150,1
20241115,092700,26551680,4145,4145,4145,4145,0
20241115,092600,26551680,4145,4145,4145,4145,1
20241115,092500,26547535,4150,4200,4200,4150,53
20241115,092400,26326520,4200,4200,4200,4200,10
20241115,092300,26284520,4200,4160,4200,4155,189
20241115,092200,25497070,4160,4155,4160,4155,94
20241115,092100,25106140,4155,4150,4155,4130,623
20241115,092000,22530525,4145,4125,4145,4125,508
20241115,091900,20433535,4125,4125,4125,4125,0
20241115,091800,20433535,4125,4125,4125,4125,0
20241115,091700,20433535,4125,4125,4125,4125,120
20241115,091600,19938535,4125,4125,4125,4125,8
20241115,091500,19905535,4095,4095,4095,4095,90
20241115,091400,19536985,4095,4095,4095,4095,0
20241115,091300,19536985,4095,4100,4100,4095,150
20241115,091200,18922615,4095,4105,4125,4095,501
20241115,091100,16868810,4085,4095,4095,4085,318
20241115,091000,15568600,4100,4100,4105,4100,1338
20241115,090900,10081585,4110,4145,4145,4105,482
20241115,090800,8100605,4155,4155,4155,4155,0
20241115,090700,8100605,4155,4155,4155,4155,0
20241115,090600,8100605,4155,4135,4155,4135,53
20241115,090500,7880440,4105,4105,4105,4105,0
20241115,090400,7880440,4105,4115,4115,4105,205
20241115,090300,7038820,4105,4130,4130,4105,373
20241115,090200,5505320,4160,4160,4160,4160,1
20241115,090100,5501160,4130,4130,4130,4130,0
20241115,090000,5501160,4130,4130,4130,4130,1332