stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,211200,1016457620,2895,2895,2895,2895,14164
20241114,211100,1016457620,2895,2895,2895,2895,0
20241114,211000,1016457620,2895,2895,2895,2895,0
20241114,210900,1016457620,2895,2895,2895,2895,0
20241114,210800,1016457620,2895,2895,2895,2895,0
20241114,210700,1016457620,2895,2895,2895,2895,0
20241114,210600,1016457620,2895,2895,2895,2895,0
20241114,210500,1016457620,2895,2895,2895,2895,0
20241114,210400,1016457620,2895,2895,2895,2895,0
20241114,210300,1016457620,2895,2895,2895,2895,0
20241114,210200,1016457620,2895,2895,2895,2895,0
20241114,210100,1016457620,2895,2895,2895,2895,0
20241114,210000,1016457620,2895,2895,2895,2895,0
20241114,205900,1016457620,2895,2895,2895,2895,0
20241114,205800,1016457620,2895,2895,2895,2895,0
20241114,205700,1016457620,2895,2895,2895,2895,0
20241114,205600,1016457620,2895,2895,2895,2895,0
20241114,205500,1016457620,2895,2895,2895,2895,0
20241114,205400,1016457620,2895,2895,2895,2895,0
20241114,205300,1016457620,2895,2895,2895,2895,0
20241114,205200,1016457620,2895,2895,2895,2895,0
20241114,205100,1016457620,2895,2895,2895,2895,0
20241114,205000,1016457620,2895,2895,2895,2895,0
20241114,204900,1016457620,2895,2895,2895,2895,0
20241114,204800,1016457620,2895,2895,2895,2895,0
20241114,204700,1016457620,2895,2895,2895,2895,0
20241114,204600,1016457620,2895,2895,2895,2895,0
20241114,204500,1016457620,2895,2895,2895,2895,0
20241114,204400,1016457620,2895,2895,2895,2895,0
20241114,204300,1016457620,2895,2895,2895,2895,0
20241114,204200,1016457620,2895,2895,2895,2895,14164
20241114,204100,1016457620,2895,2895,2895,2895,0
20241114,204000,1016457620,2895,2895,2895,2895,0
20241114,203900,1016457620,2895,2895,2895,2895,0
20241114,203800,1016457620,2895,2895,2895,2895,0
20241114,203700,1016457620,2895,2895,2895,2895,0
20241114,203600,1016457620,2895,2895,2895,2895,0
20241114,203500,1016457620,2895,2895,2895,2895,0
20241114,203400,1016457620,2895,2895,2895,2895,0
20241114,203300,1016457620,2895,2895,2895,2895,0
20241114,203200,1016457620,2895,2895,2895,2895,0
20241114,203100,1016457620,2895,2895,2895,2895,0
20241114,203000,1016457620,2895,2895,2895,2895,0
20241114,202900,1016457620,2895,2895,2895,2895,0
20241114,202800,1016457620,2895,2895,2895,2895,0
20241114,202700,1016457620,2895,2895,2895,2895,0
20241114,202600,1016457620,2895,2895,2895,2895,0
20241114,202500,1016457620,2895,2895,2895,2895,0
20241114,202400,1016457620,2895,2895,2895,2895,0
20241114,202300,1016457620,2895,2895,2895,2895,0
20241114,202200,1016457620,2895,2895,2895,2895,0
20241114,202100,1016457620,2895,2895,2895,2895,0
20241114,202000,1016457620,2895,2895,2895,2895,0
20241114,201900,1016457620,2895,2895,2895,2895,0
20241114,201800,1016457620,2895,2895,2895,2895,0
20241114,201700,1016457620,2895,2895,2895,2895,0
20241114,201600,1016457620,2895,2895,2895,2895,0
20241114,201500,1016457620,2895,2895,2895,2895,0
20241114,201400,1016457620,2895,2895,2895,2895,0
20241114,201300,1016457620,2895,2895,2895,2895,0
20241114,201200,1016457620,2895,2895,2895,2895,14164
20241114,201100,1016457620,2895,2895,2895,2895,0
20241114,201000,1016457620,2895,2895,2895,2895,0
20241114,200900,1016457620,2895,2895,2895,2895,0
20241114,200800,1016457620,2895,2895,2895,2895,0
20241114,200700,1016457620,2895,2895,2895,2895,0
20241114,200600,1016457620,2895,2895,2895,2895,0
20241114,200500,1016457620,2895,2895,2895,2895,0
20241114,200400,1016457620,2895,2895,2895,2895,0
20241114,200300,1016457620,2895,2895,2895,2895,0
20241114,200200,1016457620,2895,2895,2895,2895,0
20241114,200100,1016457620,2895,2895,2895,2895,0
20241114,200000,1016457620,2895,2895,2895,2895,0
20241114,195900,1016457620,2895,2895,2895,2895,0
20241114,195800,1016457620,2895,2895,2895,2895,0
20241114,195700,1016457620,2895,2895,2895,2895,0
20241114,195600,1016457620,2895,2895,2895,2895,0
20241114,195500,1016457620,2895,2895,2895,2895,0
20241114,195400,1016457620,2895,2895,2895,2895,0
20241114,195300,1016457620,2895,2895,2895,2895,0
20241114,195200,1016457620,2895,2895,2895,2895,0
20241114,195100,1016457620,2895,2895,2895,2895,0
20241114,195000,1016457620,2895,2895,2895,2895,0
20241114,194900,1016457620,2895,2895,2895,2895,0
20241114,194800,1016457620,2895,2895,2895,2895,0
20241114,194700,1016457620,2895,2895,2895,2895,0
20241114,194600,1016457620,2895,2895,2895,2895,0
20241114,194500,1016457620,2895,2895,2895,2895,0
20241114,194400,1016457620,2895,2895,2895,2895,0
20241114,194300,1016457620,2895,2895,2895,2895,0
20241114,194200,1016457620,2895,2895,2895,2895,14164
20241114,194100,1016457620,2895,2895,2895,2895,0
20241114,194000,1016457620,2895,2895,2895,2895,0
20241114,193900,1016457620,2895,2895,2895,2895,0
20241114,193800,1016457620,2895,2895,2895,2895,0
20241114,193700,1016457620,2895,2895,2895,2895,0
20241114,193600,1016457620,2895,2895,2895,2895,0
20241114,193500,1016457620,2895,2895,2895,2895,0
20241114,193400,1016457620,2895,2895,2895,2895,0
20241114,193300,1016457620,2895,2895,2895,2895,0
20241114,193200,1016457620,2895,2895,2895,2895,0
20241114,193100,1016457620,2895,2895,2895,2895,0
20241114,193000,1016457620,2895,2895,2895,2895,0
20241114,192900,1016457620,2895,2895,2895,2895,0
20241114,192800,1016457620,2895,2895,2895,2895,0
20241114,192700,1016457620,2895,2895,2895,2895,0
20241114,192600,1016457620,2895,2895,2895,2895,0
20241114,192500,1016457620,2895,2895,2895,2895,0
20241114,192400,1016457620,2895,2895,2895,2895,0
20241114,192300,1016457620,2895,2895,2895,2895,0
20241114,192200,1016457620,2895,2895,2895,2895,0
20241114,192100,1016457620,2895,2895,2895,2895,0
20241114,192000,1016457620,2895,2895,2895,2895,0
20241114,191900,1016457620,2895,2895,2895,2895,0
20241114,191800,1016457620,2895,2895,2895,2895,0
20241114,191700,1016457620,2895,2895,2895,2895,0
20241114,191600,1016457620,2895,2895,2895,2895,0
20241114,191500,1016457620,2895,2895,2895,2895,0
20241114,191400,1016457620,2895,2895,2895,2895,0
20241114,191300,1016457620,2895,2895,2895,2895,0
20241114,191200,1016457620,2895,2895,2895,2895,14164
20241114,191100,1016457620,2895,2895,2895,2895,0
20241114,191000,1016457620,2895,2895,2895,2895,0
20241114,190900,1016457620,2895,2895,2895,2895,0
20241114,190800,1016457620,2895,2895,2895,2895,0
20241114,190700,1016457620,2895,2895,2895,2895,0
20241114,190600,1016457620,2895,2895,2895,2895,0
20241114,190500,1016457620,2895,2895,2895,2895,0
20241114,190400,1016457620,2895,2895,2895,2895,0
20241114,190300,1016457620,2895,2895,2895,2895,0
20241114,190200,1016457620,2895,2895,2895,2895,0
20241114,190100,1016457620,2895,2895,2895,2895,0
20241114,190000,1016457620,2895,2895,2895,2895,0
20241114,185900,1016457620,2895,2895,2895,2895,0
20241114,185800,1016457620,2895,2895,2895,2895,0
20241114,185700,1016457620,2895,2895,2895,2895,0
20241114,185600,1016457620,2895,2895,2895,2895,0
20241114,185500,1016457620,2895,2895,2895,2895,0
20241114,185400,1016457620,2895,2895,2895,2895,0
20241114,185300,1016457620,2895,2895,2895,2895,0
20241114,185200,1016457620,2895,2895,2895,2895,0
20241114,185100,1016457620,2895,2895,2895,2895,0
20241114,185000,1016457620,2895,2895,2895,2895,0
20241114,184900,1016457620,2895,2895,2895,2895,0
20241114,184800,1016457620,2895,2895,2895,2895,0
20241114,184700,1016457620,2895,2895,2895,2895,0
20241114,184600,1016457620,2895,2895,2895,2895,0
20241114,184500,1016457620,2895,2895,2895,2895,0
20241114,184400,1016457620,2895,2895,2895,2895,0
20241114,184300,1016457620,2895,2895,2895,2895,0
20241114,184200,1016457620,2895,2895,2895,2895,14164
20241114,184100,1016457620,2895,2895,2895,2895,0
20241114,184000,1016457620,2895,2895,2895,2895,0
20241114,183900,1016457620,2895,2895,2895,2895,0
20241114,183800,1016457620,2895,2895,2895,2895,0
20241114,183700,1016457620,2895,2895,2895,2895,0
20241114,183600,1016457620,2895,2895,2895,2895,0
20241114,183500,1016457620,2895,2895,2895,2895,0
20241114,183400,1016457620,2895,2895,2895,2895,0
20241114,183300,1016457620,2895,2895,2895,2895,0
20241114,183200,1016457620,2895,2895,2895,2895,0
20241114,183100,1016457620,2895,2895,2895,2895,0
20241114,183000,1016457620,2895,2895,2895,2895,0
20241114,182900,1016457620,2895,2895,2895,2895,0
20241114,182800,1016457620,2895,2895,2895,2895,0
20241114,182700,1016457620,2895,2895,2895,2895,0
20241114,182600,1016457620,2895,2895,2895,2895,0
20241114,182500,1016457620,2895,2895,2895,2895,0
20241114,182400,1016457620,2895,2895,2895,2895,0
20241114,182300,1016457620,2895,2895,2895,2895,0
20241114,182200,1016457620,2895,2895,2895,2895,0
20241114,182100,1016457620,2895,2895,2895,2895,0
20241114,182000,1016457620,2895,2895,2895,2895,0
20241114,181900,1016457620,2895,2895,2895,2895,0
20241114,181800,1016457620,2895,2895,2895,2895,0
20241114,181700,1016457620,2895,2895,2895,2895,0
20241114,181600,1016457620,2895,2895,2895,2895,0
20241114,181500,1016457620,2895,2895,2895,2895,0
20241114,181400,1016457620,2895,2895,2895,2895,0
20241114,181300,1016457620,2895,2895,2895,2895,0
20241114,181200,1016457620,2895,2895,2895,2895,14164
20241114,181100,1016457620,2895,2895,2895,2895,0
20241114,181000,1016457620,2895,2895,2895,2895,0
20241114,180900,1016457620,2895,2895,2895,2895,0
20241114,180800,1016457620,2895,2895,2895,2895,0
20241114,180700,1016457620,2895,2895,2895,2895,0
20241114,180600,1016457620,2895,2895,2895,2895,0
20241114,180500,1016457620,2895,2895,2895,2895,0
20241114,180400,1016457620,2895,2895,2895,2895,0
20241114,180300,1016457620,2895,2895,2895,2895,0
20241114,180200,1016457620,2895,2895,2895,2895,0
20241114,180100,1016457620,2895,2895,2895,2895,0
20241114,180000,1016457620,2895,2895,2895,2895,0
20241114,175900,1016457620,2895,2895,2895,2895,0
20241114,175800,1016457620,2895,2895,2895,2895,0
20241114,175700,1016457620,2895,2895,2895,2895,0
20241114,175600,1016457620,2895,2895,2895,2895,0
20241114,175500,1016457620,2895,2895,2895,2895,0
20241114,175400,1016457620,2895,2895,2895,2895,0
20241114,175300,1016457620,2895,2895,2895,2895,0
20241114,175200,1016457620,2895,2895,2895,2895,0
20241114,175100,1016457620,2895,2895,2895,2895,0
20241114,175000,1016457620,2895,2895,2895,2895,0
20241114,174900,1016457620,2895,2895,2895,2895,0
20241114,174800,1016457620,2895,2895,2895,2895,0
20241114,174700,1016457620,2895,2895,2895,2895,0
20241114,174600,1016457620,2895,2895,2895,2895,0
20241114,174500,1016457620,2895,2895,2895,2895,0
20241114,174400,1016457620,2895,2895,2895,2895,0
20241114,174300,1016457620,2895,2895,2895,2895,0
20241114,174200,1016457620,2895,2895,2895,2895,14164
20241114,174100,1016457620,2895,2895,2895,2895,0
20241114,174000,1016457620,2895,2895,2895,2895,0
20241114,173900,1016457620,2895,2895,2895,2895,0
20241114,173800,1016457620,2895,2895,2895,2895,0
20241114,173700,1016457620,2895,2895,2895,2895,0
20241114,173600,1016457620,2895,2895,2895,2895,0
20241114,173500,1016457620,2895,2895,2895,2895,0
20241114,173400,1016457620,2895,2895,2895,2895,0
20241114,173300,1016457620,2895,2895,2895,2895,0
20241114,173200,1016457620,2895,2895,2895,2895,0
20241114,173100,1016457620,2895,2895,2895,2895,0
20241114,173000,1016457620,2895,2895,2895,2895,0
20241114,172900,1016457620,2895,2895,2895,2895,0
20241114,172800,1016457620,2895,2895,2895,2895,0
20241114,172700,1016457620,2895,2895,2895,2895,0
20241114,172600,1016457620,2895,2895,2895,2895,0
20241114,172500,1016457620,2895,2895,2895,2895,0
20241114,172400,1016457620,2895,2895,2895,2895,0
20241114,172300,1016457620,2895,2895,2895,2895,0
20241114,172200,1016457620,2895,2895,2895,2895,0
20241114,172100,1016457620,2895,2895,2895,2895,0
20241114,172000,1016457620,2895,2895,2895,2895,0
20241114,171900,1016457620,2895,2895,2895,2895,0
20241114,171800,1016457620,2895,2895,2895,2895,0
20241114,171700,1016457620,2895,2895,2895,2895,0
20241114,171600,1016457620,2895,2895,2895,2895,0
20241114,171500,1016457620,2895,2895,2895,2895,0
20241114,171400,1016457620,2895,2895,2895,2895,0
20241114,171300,1016457620,2895,2895,2895,2895,0
20241114,171200,1016457620,2895,2895,2895,2895,14164
20241114,171100,1016457620,2895,2895,2895,2895,0
20241114,171000,1016457620,2895,2895,2895,2895,0
20241114,170900,1016457620,2895,2895,2895,2895,0
20241114,170800,1016457620,2895,2895,2895,2895,0
20241114,170700,1016457620,2895,2895,2895,2895,0
20241114,170600,1016457620,2895,2895,2895,2895,0
20241114,170500,1016457620,2895,2895,2895,2895,0
20241114,170400,1016457620,2895,2895,2895,2895,0
20241114,170300,1016457620,2895,2895,2895,2895,0
20241114,170200,1016457620,2895,2895,2895,2895,0
20241114,170100,1016457620,2895,2895,2895,2895,0
20241114,170000,1016457620,2895,2895,2895,2895,0
20241114,165900,1016457620,2895,2895,2895,2895,0
20241114,165800,1016457620,2895,2895,2895,2895,0
20241114,165700,1016457620,2895,2895,2895,2895,0
20241114,165600,1016457620,2895,2895,2895,2895,0
20241114,165500,1016457620,2895,2895,2895,2895,0
20241114,165400,1016457620,2895,2895,2895,2895,0
20241114,165300,1016457620,2895,2895,2895,2895,0
20241114,165200,1016457620,2895,2895,2895,2895,0
20241114,165100,1016457620,2895,2895,2895,2895,0
20241114,165000,1016457620,2895,2895,2895,2895,0
20241114,164900,1016457620,2895,2895,2895,2895,0
20241114,164800,1016457620,2895,2895,2895,2895,0
20241114,164700,1016457620,2895,2895,2895,2895,0
20241114,164600,1016457620,2895,2895,2895,2895,0
20241114,164500,1016457620,2895,2895,2895,2895,0
20241114,164400,1016457620,2895,2895,2895,2895,0
20241114,164300,1016457620,2895,2895,2895,2895,0
20241114,164200,1016457620,2895,2895,2895,2895,14164
20241114,164100,1016457620,2895,2895,2895,2895,0
20241114,164000,1016457620,2895,2895,2895,2895,0
20241114,163900,1016457620,2895,2895,2895,2895,0
20241114,163800,1016457620,2895,2895,2895,2895,0
20241114,163700,1016457620,2895,2895,2895,2895,0
20241114,163600,1016457620,2895,2895,2895,2895,0
20241114,163500,1016457620,2895,2895,2895,2895,0
20241114,163400,1016457620,2895,2895,2895,2895,0
20241114,163300,1016457620,2895,2895,2895,2895,0
20241114,163200,1016457620,2895,2895,2895,2895,0
20241114,163100,1016457620,2895,2895,2895,2895,0
20241114,163000,1016457620,2895,2895,2895,2895,14164
20241114,162900,975452840,2900,2900,2900,2900,0
20241114,162800,975452840,2900,2900,2900,2900,0
20241114,162700,975452840,2900,2900,2900,2900,0
20241114,162600,975452840,2900,2900,2900,2900,0
20241114,162500,975452840,2900,2900,2900,2900,0
20241114,162400,975452840,2900,2900,2900,2900,0
20241114,162300,975452840,2900,2900,2900,2900,0
20241114,162200,975452840,2900,2900,2900,2900,0
20241114,162100,975452840,2900,2900,2900,2900,0
20241114,162000,975452840,2900,2900,2900,2900,0
20241114,161900,975452840,2900,2915,2915,2900,103
20241114,161800,975153720,2915,2910,2915,2900,695
20241114,161700,973134670,2915,2915,2915,2915,1201
20241114,161600,969633755,2910,2935,2935,2910,4569
20241114,161500,956320400,2935,2920,2935,2920,129
20241114,161400,955943285,2930,2920,2930,2920,533
20241114,161300,954386835,2920,2920,2920,2920,1
20241114,161200,954383915,2910,2915,2915,2910,3214
20241114,161100,945028375,2915,2925,2925,2915,4041
20241114,161000,933240640,2925,2925,2925,2920,1101
20241114,160900,930020715,2925,2945,2945,2925,869
20241114,160800,927476730,2930,2935,2935,2930,939
20241114,160700,924725225,2940,2945,2945,2940,3842
20241114,160600,913428040,2945,2950,2950,2945,1442
20241114,160500,909181315,2950,2950,2955,2950,1789
20241114,160400,903903645,2950,2955,2955,2950,2425
20241114,160300,896739945,2955,2955,2955,2955,2267
20241114,160200,890040960,2955,2955,2955,2955,660
20241114,160100,888090660,2965,2965,2965,2965,129
20241114,160000,887708175,2965,2965,2965,2955,418
20241114,155900,886472795,2965,2960,2965,2960,12
20241114,155800,886437220,2955,2965,2965,2955,3117
20241114,155700,877210265,2970,2970,2970,2970,208
20241114,155600,876592505,2975,2975,2975,2970,2054
20241114,155500,870482250,2975,2975,2975,2975,50
20241114,155400,870333500,2975,2975,2975,2975,2
20241114,155300,870327550,2990,2980,2990,2980,2000
20241114,155200,864352540,2985,2985,2985,2985,0
20241114,155100,864352540,2985,2980,2985,2980,13
20241114,155000,864313775,2970,2970,2970,2970,0
20241114,154900,864313775,2970,2975,2975,2970,776
20241114,154800,862008320,2975,2980,2980,2975,1310
20241114,154700,858104615,2990,2990,2990,2990,0
20241114,154600,858104615,2990,2990,2990,2990,0
20241114,154500,858104615,2990,2990,2990,2990,0
20241114,154400,858104615,2990,2990,2990,2990,0
20241114,154300,858104615,2990,2990,2990,2990,134
20241114,154200,857703955,2990,2990,2990,2990,0
20241114,154100,857703955,2990,2985,2990,2980,36
20241114,154000,857596510,2990,2990,2990,2990,0
20241114,153900,857596510,2990,2990,2990,2990,0
20241114,153800,857596510,2990,2990,2990,2990,1
20241114,153700,857593520,2980,2980,2980,2980,0
20241114,153600,857593520,2980,2980,2980,2980,0
20241114,153500,857593520,2980,2980,2980,2980,0
20241114,153400,857593520,2980,2980,2980,2980,0
20241114,153300,857593520,2980,2985,2985,2980,21
20241114,153200,857530930,2990,2990,2990,2990,0
20241114,153100,857530930,2990,2990,2990,2990,2891
20241114,153000,848886840,2980,2975,2985,2975,1799
20241114,152900,843526825,2970,2975,2980,2970,1170
20241114,152800,840047000,2975,2975,2980,2975,1423
20241114,152700,835808575,2975,2980,2980,2975,600
20241114,152600,834023075,2980,2980,2980,2980,279
20241114,152500,833191655,2985,2985,2985,2985,300
20241114,152400,832296155,2975,2980,2980,2975,150
20241114,152300,831849630,2980,2980,2980,2980,166
20241114,152200,831354950,2990,2990,2990,2990,16
20241114,152100,831307110,2975,2975,2975,2975,0
20241114,152000,831307110,2975,2975,2975,2975,0
20241114,151900,831307110,2975,2985,2990,2975,416
20241114,151800,830068050,2990,2990,2990,2990,372
20241114,151700,828955770,2990,2990,2990,2990,25
20241114,151600,828881020,2990,2985,2990,2985,1079
20241114,151500,825658595,2980,2980,2980,2980,400
20241114,151400,824466595,2980,2985,2985,2980,140
20241114,151300,824048845,2985,2985,2985,2985,181
20241114,151200,823508560,2970,2970,2970,2970,350
20241114,151100,822469060,2970,2975,2975,2970,350
20241114,151000,821429195,2975,2975,2975,2975,150
20241114,150900,820982945,2975,2980,2980,2975,492
20241114,150800,819517290,2980,2980,2980,2980,100
20241114,150700,819219290,2990,2990,2990,2990,0
20241114,150600,819219290,2990,2990,2990,2990,0
20241114,150500,819219290,2990,2990,2990,2990,380
20241114,150400,818083090,2990,2995,2995,2990,353
20241114,150300,817027605,2990,2990,2990,2990,0
20241114,150200,817027605,2990,2990,2990,2990,0
20241114,150100,817027605,2990,2990,2990,2990,30
20241114,150000,816937905,3000,3000,3000,3000,464
20241114,145900,815545905,2990,2990,2990,2990,1
20241114,145800,815542915,2975,2975,2975,2975,0
20241114,145700,815542915,2975,2995,2995,2975,3968
20241114,145600,803730725,2995,3005,3005,2995,54
20241114,145500,803568905,3005,2995,3010,2995,2092
20241114,145400,797290935,2990,3000,3000,2990,3
20241114,145300,797281955,2975,2995,2995,2975,781
20241114,145200,794947575,2995,2995,2995,2995,274
20241114,145100,794126945,2990,2975,2990,2975,6518
20241114,145000,774675855,2975,2975,2975,2975,100
20241114,144900,774378355,2975,2980,2980,2975,716
20241114,144800,772245600,2980,2980,2980,2980,103
20241114,144700,771938660,2990,2980,2990,2980,341
20241114,144600,770922470,2985,2985,2985,2985,1
20241114,144500,770919485,2975,2980,2980,2975,206
20241114,144400,770306360,2980,2975,2980,2975,3432
20241114,144300,760081675,2980,2980,2980,2980,2797
20241114,144200,751746615,2980,2985,2985,2980,171
20241114,144100,751236555,2985,2985,2985,2985,140
20241114,144000,750818655,2985,2985,2985,2985,0
20241114,143900,750818655,2985,2985,2985,2985,2
20241114,143800,750812685,2985,2990,2990,2985,52
20241114,143700,750657210,2980,2990,2990,2980,130
20241114,143600,750269700,2990,2990,2990,2990,0
20241114,143500,750269700,2990,2990,2990,2990,50
20241114,143400,750120200,2990,2985,2990,2985,1464
20241114,143300,745749510,2985,2985,2985,2985,0
20241114,143200,745749510,2985,2985,2985,2985,0
20241114,143100,745749510,2985,2990,2990,2985,212
20241114,143000,745115635,2990,3000,3000,2985,2449
20241114,142900,737793775,2990,2995,2995,2990,512
20241114,142800,736262835,3000,3000,3000,2990,704
20241114,142700,734154500,3000,2990,3000,2990,280
20241114,142600,733317290,2990,2990,2990,2990,0
20241114,142500,733317290,2990,2990,2990,2990,200
20241114,142400,732719290,2990,2995,2995,2990,380
20241114,142300,731582590,3000,3000,3000,3000,116
20241114,142200,731234590,3000,2995,3000,2995,36
20241114,142100,731126615,3000,3000,3000,3000,1
20241114,142000,731123615,2995,3005,3010,2995,696
20241114,141900,729039040,2995,2990,3000,2990,2177
20241114,141800,722509520,2990,2990,2990,2990,758
20241114,141700,720243100,2990,2995,2995,2990,935
20241114,141600,717447420,3015,3015,3015,3015,1
20241114,141500,717444405,3000,3000,3000,3000,822
20241114,141400,714978405,3015,3015,3015,3015,0
20241114,141300,714978405,3015,3000,3015,3000,181
20241114,141200,714435390,3000,3000,3010,3000,4236
20241114,141100,701727350,3020,3020,3020,3010,552
20241114,141000,700060800,3000,3020,3020,3000,3148
20241114,140900,690610575,3020,3020,3020,3020,1
20241114,140800,690607555,3010,3010,3010,3010,50
20241114,140700,690457055,3025,3025,3025,3025,1
20241114,140600,690454030,3010,3025,3025,3010,604
20241114,140500,688633180,3015,3015,3015,3015,543
20241114,140400,686996035,3030,3030,3030,3030,2
20241114,140300,686989975,3020,3030,3035,3020,850
20241114,140200,684419845,3030,3030,3035,3025,115
20241114,140100,684071875,3030,3010,3035,3010,2738
20241114,140000,675801650,3005,3005,3005,3005,1
20241114,135900,675798645,3005,3005,3010,3005,385
20241114,135800,674641710,3005,3005,3005,3005,100
20241114,135700,674341210,3010,3010,3010,3010,0
20241114,135600,674341210,3010,3010,3010,3010,0
20241114,135500,674341210,3010,3005,3010,2990,133
20241114,135400,673943305,3010,3015,3015,3005,104
20241114,135300,673630260,3015,3005,3015,3005,5
20241114,135200,673615225,3005,3015,3020,3005,307
20241114,135100,672691435,3015,3005,3015,3005,9924
20241114,135000,642820690,3005,3005,3005,3005,1000
20241114,134900,639815690,3005,3005,3005,3005,0
20241114,134800,639815690,3005,3005,3005,3005,10
20241114,134700,639785640,2990,2990,2990,2990,2
20241114,134600,639779660,3000,3005,3005,3000,470
20241114,134500,638369610,3000,2990,3000,2990,1198
20241114,134400,634777930,2990,2990,2990,2990,21
20241114,134300,634715140,2985,2985,2985,2985,461
20241114,134200,633339055,2975,2975,2975,2975,0
20241114,134100,633339055,2975,2975,2975,2975,0
20241114,134000,633339055,2975,2985,2985,2975,130
20241114,133900,632952295,2985,2985,2985,2985,0
20241114,133800,632952295,2985,2985,2985,2985,1626
20241114,133700,628098685,2985,2975,2985,2975,410
20241114,133600,626878925,2975,2985,2985,2975,132
20241114,133500,626485715,2985,2985,2985,2985,0
20241114,133400,626485715,2985,2975,2985,2975,85
20241114,133300,626232800,2975,2975,2975,2975,252
20241114,133200,625483100,2985,2980,2985,2980,289
20241114,133100,624620880,2980,2980,2980,2980,229
20241114,133000,623938460,2980,2975,2980,2975,635
20241114,132900,622048610,2975,2960,2975,2960,228
20241114,132800,621370325,2955,2980,2990,2955,6081
20241114,132700,603337455,2980,2980,2980,2980,1
20241114,132600,603334475,2980,2980,2980,2980,3606
20241114,132500,592588595,2970,2980,2980,2970,892
20241114,132400,589936255,2980,2990,2990,2975,970
20241114,132300,587046475,2990,2990,2990,2990,395
20241114,132200,585865425,2995,2995,2995,2995,248
20241114,132100,585122665,3000,2995,3000,2995,656
20241114,132000,583156430,3000,3000,3000,3000,50
20241114,131900,583006430,3000,2995,3000,2995,4
20241114,131800,582994435,3005,3005,3005,3005,0
20241114,131700,582994435,3005,3005,3005,2990,754
20241114,131600,580733680,2995,3010,3010,2995,481
20241114,131500,579293040,3000,3000,3010,3000,6345
20241114,131400,560257980,3010,3010,3010,3010,4
20241114,131300,560245940,3000,3000,3000,3000,105
20241114,131200,559930940,3005,3005,3005,3005,591
20241114,131100,558154985,3005,3005,3005,3005,0
20241114,131000,558154985,3005,3005,3005,3005,50
20241114,130900,558004735,3005,3005,3005,3005,202
20241114,130800,557397725,3005,3005,3005,3005,0
20241114,130700,557397725,3005,3005,3005,3005,0
20241114,130600,557397725,3005,3005,3005,2990,2600
20241114,130500,549623530,3010,3010,3010,3010,0
20241114,130400,549623530,3010,2980,3010,2980,267
20241114,130300,548825395,2985,2990,2990,2985,2464
20241114,130200,541470055,3010,2995,3010,2995,506
20241114,130100,539954495,3010,3010,3010,3000,2201
20241114,130000,533346115,3010,3010,3010,3010,100
20241114,125900,533045115,3010,3010,3010,3010,530
20241114,125800,531449815,3010,3010,3010,3010,3
20241114,125700,531440785,3005,3005,3005,3005,10
20241114,125600,531410735,3010,3010,3010,3010,0
20241114,125500,531410735,3010,3010,3010,3010,1
20241114,125400,531407725,3010,3015,3015,3010,542
20241114,125300,529776300,3020,3020,3020,3020,44
20241114,125200,529643420,3025,3010,3025,3010,1697
20241114,125100,524523100,3010,3010,3010,3010,0
20241114,125000,524523100,3010,3010,3010,3010,0
20241114,124900,524523100,3010,3010,3010,3010,0
20241114,124800,524523100,3010,3010,3010,3010,0
20241114,124700,524523100,3010,3010,3010,3010,100
20241114,124600,524222100,3010,3000,3010,3000,561
20241114,124500,522539000,2995,2990,2995,2990,1888
20241114,124400,516884445,2990,2990,2990,2990,0
20241114,124300,516884445,2990,2995,3000,2990,1250
20241114,124200,513142695,2995,2995,2995,2995,200
20241114,124100,512543695,2995,2995,2995,2995,254
20241114,124000,511782965,2995,2995,2995,2995,10
20241114,123900,511753015,2995,2995,2995,2995,835
20241114,123800,509252190,2995,3000,3000,2995,421
20241114,123700,507991280,3000,3000,3000,2995,1065
20241114,123600,504801280,3005,3000,3005,3000,1000
20241114,123500,501796285,3000,3000,3000,3000,26
20241114,123400,501718285,3000,3000,3000,3000,75
20241114,123300,501493285,3010,3010,3010,3010,199
20241114,123200,500894295,3015,3005,3015,3005,1250
20241114,123100,497133620,3000,3005,3005,3000,371
20241114,123000,496020205,3005,3005,3005,3005,83
20241114,122900,495770790,3010,3010,3010,3010,176
20241114,122800,495241030,3005,3005,3005,3005,500
20241114,122700,493738530,3005,3005,3010,3005,18
20241114,122600,493684430,3010,3010,3010,3010,280
20241114,122500,492841630,3010,3010,3010,3010,7
20241114,122400,492820560,3005,3005,3005,3005,0
20241114,122300,492820560,3005,2995,3005,2995,4527
20241114,122200,479238650,2995,2995,2995,2995,102
20241114,122100,478933160,2995,2995,2995,2995,100
20241114,122000,478633660,2990,2990,2990,2990,330
20241114,121900,477646960,2990,2995,2995,2990,35
20241114,121800,477542160,2990,2995,3000,2990,528
20241114,121700,475962795,2995,2995,2995,2995,6
20241114,121600,475944825,2995,2990,2995,2990,63
20241114,121500,475756305,3000,3000,3000,3000,0
20241114,121400,475756305,3000,3000,3000,3000,1
20241114,121300,475753305,3000,3000,3000,3000,85
20241114,121200,475498305,3000,3000,3000,3000,6
20241114,121100,475480305,2990,2990,2990,2990,3770
20241114,121000,464208005,2995,2995,2995,2995,1
20241114,120900,464205010,2995,2995,2995,2995,0
20241114,120800,464205010,2995,2995,2995,2995,0
20241114,120700,464205010,2995,2990,2995,2990,616
20241114,120600,462362905,2990,2985,2995,2985,122
20241114,120500,461998220,2995,3000,3000,2995,2293
20241114,120400,455130435,2990,2990,2995,2990,513
20241114,120300,453596560,2980,2985,2990,2980,721
20241114,120200,451441225,2975,2975,2975,2975,0
20241114,120100,451441225,2975,2975,2975,2975,580
20241114,120000,449715725,2975,2975,2975,2975,56
20241114,115900,449549125,2975,2980,2980,2975,1179
20241114,115800,446041300,2980,2980,2985,2980,596
20241114,115700,444263970,2980,2975,2980,2975,575
20241114,115600,442552470,2975,2960,2975,2960,2494
20241114,115500,435138470,2955,2950,2955,2950,738
20241114,115400,432958565,2960,2930,2960,2930,164
20241114,115300,432478015,2930,2935,2935,2930,1501
20241114,115200,428078330,2935,2935,2935,2935,408
20241114,115100,426880850,2945,2935,2960,2925,3970
20241114,115000,415234935,2935,2940,2940,2935,1065
20241114,114900,412106475,2965,2965,2965,2965,1
20241114,114800,412103510,2935,2965,2980,2935,1421
20241114,114700,407918035,2960,2965,2965,2960,246
20241114,114600,407189770,2965,2965,2965,2965,863
20241114,114500,404630975,2965,2975,2975,2965,1953
20241114,114400,398836420,2975,2975,2975,2975,102
20241114,114300,398532970,2980,2970,2980,2970,425
20241114,114200,397268970,2980,2965,2980,2965,233
20241114,114100,396576100,2980,2980,2980,2965,1364
20241114,114000,392526985,2960,2955,2980,2955,776
20241114,113900,390233785,2955,2955,2975,2955,1081
20241114,113800,387017850,2975,2955,2975,2955,2658
20241114,113700,379143600,2955,2960,2970,2915,6802
20241114,113600,359143760,2985,2985,2985,2940,4972
20241114,113500,344436825,2975,2985,2985,2975,1421
20241114,113400,340196895,2985,3000,3000,2985,600
20241114,113300,338404810,2990,2995,3000,2990,5251
20241114,113200,322704190,3000,2990,3000,2990,1998
20241114,113100,316729370,3010,3000,3015,2990,7128
20241114,113000,295393175,3000,2995,3000,2995,737
20241114,112900,293185845,3000,3000,3000,3000,0
20241114,112800,293185845,3000,3000,3000,3000,0
20241114,112700,293185845,3000,3000,3000,2995,17
20241114,112600,293134880,3000,2995,3000,2995,7
20241114,112500,293113890,3000,3000,3000,3000,3
20241114,112400,293104890,3020,3015,3020,3015,3
20241114,112300,293095840,2995,3000,3000,2995,4948
20241114,112200,278267290,3000,3005,3005,3000,540
20241114,112100,276645530,3005,3005,3005,2995,1158
20241114,112000,273170890,3000,3005,3005,3000,569
20241114,111900,271463810,3005,3005,3015,3005,333
20241114,111800,270463135,3005,3005,3015,3005,603
20241114,111700,268650340,3010,3010,3010,3000,7
20241114,111600,268629280,3010,3005,3010,3005,411
20241114,111500,267393965,3005,3005,3005,3005,100
20241114,111400,267093465,3010,3005,3010,2995,1681
20241114,111300,262053685,3010,3010,3010,3010,51
20241114,111200,261900175,3010,3005,3010,3005,153
20241114,111100,261440385,3020,3025,3025,3000,262
20241114,111000,260653840,3000,3015,3025,2995,12602
20241114,110900,222758805,3020,3025,3025,3020,507
20241114,110800,221226455,3025,3025,3025,3025,500
20241114,110700,219713955,3040,3025,3040,3025,323
20241114,110600,218733535,3025,3025,3025,3025,0
20241114,110500,218733535,3025,3020,3025,3020,11314
20241114,110400,184565130,3020,3020,3020,3015,1225
20241114,110300,180866910,3020,3025,3025,3020,291
20241114,110200,179987675,3050,3030,3050,3020,1966
20241114,110100,174041875,3030,3030,3030,3030,367
20241114,110000,172929865,3035,3040,3050,3035,2919
20241114,105900,164057140,3055,3055,3055,3055,0
20241114,105800,164057140,3055,3055,3055,3055,0
20241114,105700,164057140,3055,3050,3055,3050,473
20241114,105600,162614485,3050,3050,3050,3050,67
20241114,105500,162410135,3050,3045,3050,3040,296
20241114,105400,161508480,3050,3050,3050,3050,72
20241114,105300,161288880,3055,3055,3055,3055,1
20241114,105200,161285825,3050,3050,3050,3050,973
20241114,105100,158318175,3055,3050,3055,3050,1001
20241114,105000,155265120,3045,3035,3045,3035,297
20241114,104900,154360765,3045,3045,3045,3045,177
20241114,104800,153821800,3055,3055,3055,3055,0
20241114,104700,153821800,3055,3055,3055,3055,18
20241114,104600,153766810,3055,3055,3055,3055,6
20241114,104500,153748480,3040,3050,3050,3040,286
20241114,104400,152877855,3060,3040,3060,3040,843
20241114,104300,150310130,3045,3030,3050,3030,809
20241114,104200,147853110,3030,3030,3030,3030,60
20241114,104100,147671310,3030,3030,3030,3030,1
20241114,104000,147668280,3015,3015,3015,3015,99
20241114,103900,147369795,3010,3015,3015,3010,1265
20241114,103800,143557640,3040,3020,3040,3010,3118
20241114,103700,134166650,3055,3025,3055,3025,547
20241114,103600,132511945,3025,3020,3025,3020,410
20241114,103500,131271700,3025,3045,3045,3020,2208
20241114,103400,124574925,3060,3060,3060,3060,1
20241114,103300,124571865,3050,3060,3060,3050,139
20241114,103200,124147615,3060,3055,3060,3050,471
20241114,103100,122709390,3060,3060,3060,3055,126
20241114,103000,122323950,3060,3055,3060,3055,53
20241114,102900,122162020,3060,3060,3060,3060,21
20241114,102800,122097760,3060,3035,3060,3035,13
20241114,102700,122058225,3060,3040,3060,3040,1500
20241114,102600,117498205,3035,3045,3045,3035,946
20241114,102500,114622535,3050,3050,3050,3050,594
20241114,102400,112810835,3050,3060,3060,3050,1647
20241114,102300,107776765,3080,3065,3080,3065,176
20241114,102200,107237300,3065,3065,3065,3065,1
20241114,102100,107234235,3085,3080,3085,3065,2375
20241114,102000,99914705,3080,3085,3085,3080,172
20241114,101900,99384935,3080,3080,3080,3080,112
20241114,101800,99039975,3085,3080,3085,3080,428
20241114,101700,97719645,3070,3070,3070,3070,50
20241114,101600,97566145,3075,3075,3075,3075,1488
20241114,101500,92990545,3070,3060,3070,3060,97
20241114,101400,92693010,3075,3060,3080,3060,553
20241114,101300,90999830,3075,3080,3085,3075,831
20241114,101200,88443660,3075,3075,3075,3075,107
20241114,101100,88114635,3075,3070,3075,3070,74
20241114,101000,87887360,3075,3070,3075,3070,250
20241114,100900,87118860,3070,3035,3070,3035,4451
20241114,100800,73500725,3040,3010,3040,3010,385
20241114,100700,72335555,3015,3005,3020,3000,4769
20241114,100600,58019460,3010,3040,3055,3010,3921
20241114,100500,46167710,3045,3055,3055,3045,738
20241114,100400,43916730,3065,3065,3065,3065,0
20241114,100300,43916730,3065,3065,3065,3065,3256
20241114,100200,33937090,3065,3065,3065,3065,507
20241114,100100,32383135,3065,3065,3065,3065,255
20241114,100000,31601560,3055,3020,3055,3020,10399