stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,192700,1432841525,4525,4525,4525,4525,6490
20241112,192600,1432841525,4525,4525,4525,4525,0
20241112,192500,1432841525,4525,4525,4525,4525,0
20241112,192400,1432841525,4525,4525,4525,4525,0
20241112,192300,1432841525,4525,4525,4525,4525,0
20241112,192200,1432841525,4525,4525,4525,4525,0
20241112,192100,1432841525,4525,4525,4525,4525,0
20241112,192000,1432841525,4525,4525,4525,4525,0
20241112,191900,1432841525,4525,4525,4525,4525,0
20241112,191800,1432841525,4525,4525,4525,4525,0
20241112,191700,1432841525,4525,4525,4525,4525,0
20241112,191600,1432841525,4525,4525,4525,4525,0
20241112,191500,1432841525,4525,4525,4525,4525,0
20241112,191400,1432841525,4525,4525,4525,4525,0
20241112,191300,1432841525,4525,4525,4525,4525,0
20241112,191200,1432841525,4525,4525,4525,4525,0
20241112,191100,1432841525,4525,4525,4525,4525,0
20241112,191000,1432841525,4525,4525,4525,4525,0
20241112,190900,1432841525,4525,4525,4525,4525,0
20241112,190800,1432841525,4525,4525,4525,4525,0
20241112,190700,1432841525,4525,4525,4525,4525,0
20241112,190600,1432841525,4525,4525,4525,4525,0
20241112,190500,1432841525,4525,4525,4525,4525,0
20241112,190400,1432841525,4525,4525,4525,4525,0
20241112,190300,1432841525,4525,4525,4525,4525,0
20241112,190200,1432841525,4525,4525,4525,4525,0
20241112,190100,1432841525,4525,4525,4525,4525,0
20241112,190000,1432841525,4525,4525,4525,4525,0
20241112,185900,1432841525,4525,4525,4525,4525,0
20241112,185800,1432841525,4525,4525,4525,4525,0
20241112,185700,1432841525,4525,4525,4525,4525,6490
20241112,185600,1432841525,4525,4525,4525,4525,0
20241112,185500,1432841525,4525,4525,4525,4525,0
20241112,185400,1432841525,4525,4525,4525,4525,0
20241112,185300,1432841525,4525,4525,4525,4525,0
20241112,185200,1432841525,4525,4525,4525,4525,0
20241112,185100,1432841525,4525,4525,4525,4525,0
20241112,185000,1432841525,4525,4525,4525,4525,0
20241112,184900,1432841525,4525,4525,4525,4525,0
20241112,184800,1432841525,4525,4525,4525,4525,0
20241112,184700,1432841525,4525,4525,4525,4525,0
20241112,184600,1432841525,4525,4525,4525,4525,0
20241112,184500,1432841525,4525,4525,4525,4525,0
20241112,184400,1432841525,4525,4525,4525,4525,0
20241112,184300,1432841525,4525,4525,4525,4525,0
20241112,184200,1432841525,4525,4525,4525,4525,0
20241112,184100,1432841525,4525,4525,4525,4525,0
20241112,184000,1432841525,4525,4525,4525,4525,0
20241112,183900,1432841525,4525,4525,4525,4525,0
20241112,183800,1432841525,4525,4525,4525,4525,0
20241112,183700,1432841525,4525,4525,4525,4525,0
20241112,183600,1432841525,4525,4525,4525,4525,0
20241112,183500,1432841525,4525,4525,4525,4525,0
20241112,183400,1432841525,4525,4525,4525,4525,0
20241112,183300,1432841525,4525,4525,4525,4525,0
20241112,183200,1432841525,4525,4525,4525,4525,0
20241112,183100,1432841525,4525,4525,4525,4525,0
20241112,183000,1432841525,4525,4525,4525,4525,0
20241112,182900,1432841525,4525,4525,4525,4525,0
20241112,182800,1432841525,4525,4525,4525,4525,0
20241112,182700,1432841525,4525,4525,4525,4525,6490
20241112,182600,1432841525,4525,4525,4525,4525,0
20241112,182500,1432841525,4525,4525,4525,4525,0
20241112,182400,1432841525,4525,4525,4525,4525,0
20241112,182300,1432841525,4525,4525,4525,4525,0
20241112,182200,1432841525,4525,4525,4525,4525,0
20241112,182100,1432841525,4525,4525,4525,4525,0
20241112,182000,1432841525,4525,4525,4525,4525,0
20241112,181900,1432841525,4525,4525,4525,4525,0
20241112,181800,1432841525,4525,4525,4525,4525,0
20241112,181700,1432841525,4525,4525,4525,4525,0
20241112,181600,1432841525,4525,4525,4525,4525,0
20241112,181500,1432841525,4525,4525,4525,4525,0
20241112,181400,1432841525,4525,4525,4525,4525,0
20241112,181300,1432841525,4525,4525,4525,4525,0
20241112,181200,1432841525,4525,4525,4525,4525,0
20241112,181100,1432841525,4525,4525,4525,4525,0
20241112,181000,1432841525,4525,4525,4525,4525,0
20241112,180900,1432841525,4525,4525,4525,4525,0
20241112,180800,1432841525,4525,4525,4525,4525,0
20241112,180700,1432841525,4525,4525,4525,4525,0
20241112,180600,1432841525,4525,4525,4525,4525,0
20241112,180500,1432841525,4525,4525,4525,4525,0
20241112,180400,1432841525,4525,4525,4525,4525,0
20241112,180300,1432841525,4525,4525,4525,4525,0
20241112,180200,1432841525,4525,4525,4525,4525,0
20241112,180100,1432841525,4525,4525,4525,4525,0
20241112,180000,1432841525,4525,4525,4525,4525,0
20241112,175900,1432841525,4525,4525,4525,4525,0
20241112,175800,1432841525,4525,4525,4525,4525,0
20241112,175700,1432841525,4525,4525,4525,4525,6490
20241112,175600,1432841525,4525,4525,4525,4525,0
20241112,175500,1432841525,4525,4525,4525,4525,0
20241112,175400,1432841525,4525,4525,4525,4525,0
20241112,175300,1432841525,4525,4525,4525,4525,0
20241112,175200,1432841525,4525,4525,4525,4525,0
20241112,175100,1432841525,4525,4525,4525,4525,0
20241112,175000,1432841525,4525,4525,4525,4525,0
20241112,174900,1432841525,4525,4525,4525,4525,0
20241112,174800,1432841525,4525,4525,4525,4525,0
20241112,174700,1432841525,4525,4525,4525,4525,0
20241112,174600,1432841525,4525,4525,4525,4525,0
20241112,174500,1432841525,4525,4525,4525,4525,0
20241112,174400,1432841525,4525,4525,4525,4525,0
20241112,174300,1432841525,4525,4525,4525,4525,0
20241112,174200,1432841525,4525,4525,4525,4525,0
20241112,174100,1432841525,4525,4525,4525,4525,0
20241112,174000,1432841525,4525,4525,4525,4525,0
20241112,173900,1432841525,4525,4525,4525,4525,0
20241112,173800,1432841525,4525,4525,4525,4525,0
20241112,173700,1432841525,4525,4525,4525,4525,0
20241112,173600,1432841525,4525,4525,4525,4525,0
20241112,173500,1432841525,4525,4525,4525,4525,0
20241112,173400,1432841525,4525,4525,4525,4525,0
20241112,173300,1432841525,4525,4525,4525,4525,0
20241112,173200,1432841525,4525,4525,4525,4525,0
20241112,173100,1432841525,4525,4525,4525,4525,0
20241112,173000,1432841525,4525,4525,4525,4525,0
20241112,172900,1432841525,4525,4525,4525,4525,0
20241112,172800,1432841525,4525,4525,4525,4525,0
20241112,172700,1432841525,4525,4525,4525,4525,6490
20241112,172600,1432841525,4525,4525,4525,4525,0
20241112,172500,1432841525,4525,4525,4525,4525,0
20241112,172400,1432841525,4525,4525,4525,4525,0
20241112,172300,1432841525,4525,4525,4525,4525,0
20241112,172200,1432841525,4525,4525,4525,4525,0
20241112,172100,1432841525,4525,4525,4525,4525,0
20241112,172000,1432841525,4525,4525,4525,4525,0
20241112,171900,1432841525,4525,4525,4525,4525,0
20241112,171800,1432841525,4525,4525,4525,4525,0
20241112,171700,1432841525,4525,4525,4525,4525,0
20241112,171600,1432841525,4525,4525,4525,4525,0
20241112,171500,1432841525,4525,4525,4525,4525,0
20241112,171400,1432841525,4525,4525,4525,4525,0
20241112,171300,1432841525,4525,4525,4525,4525,0
20241112,171200,1432841525,4525,4525,4525,4525,0
20241112,171100,1432841525,4525,4525,4525,4525,0
20241112,171000,1432841525,4525,4525,4525,4525,0
20241112,170900,1432841525,4525,4525,4525,4525,0
20241112,170800,1432841525,4525,4525,4525,4525,0
20241112,170700,1432841525,4525,4525,4525,4525,0
20241112,170600,1432841525,4525,4525,4525,4525,0
20241112,170500,1432841525,4525,4525,4525,4525,0
20241112,170400,1432841525,4525,4525,4525,4525,0
20241112,170300,1432841525,4525,4525,4525,4525,0
20241112,170200,1432841525,4525,4525,4525,4525,0
20241112,170100,1432841525,4525,4525,4525,4525,0
20241112,170000,1432841525,4525,4525,4525,4525,0
20241112,165900,1432841525,4525,4525,4525,4525,0
20241112,165800,1432841525,4525,4525,4525,4525,0
20241112,165700,1432841525,4525,4525,4525,4525,6490
20241112,165600,1432841525,4525,4525,4525,4525,0
20241112,165500,1432841525,4525,4525,4525,4525,0
20241112,165400,1432841525,4525,4525,4525,4525,0
20241112,165300,1432841525,4525,4525,4525,4525,0
20241112,165200,1432841525,4525,4525,4525,4525,0
20241112,165100,1432841525,4525,4525,4525,4525,0
20241112,165000,1432841525,4525,4525,4525,4525,0
20241112,164900,1432841525,4525,4525,4525,4525,0
20241112,164800,1432841525,4525,4525,4525,4525,0
20241112,164700,1432841525,4525,4525,4525,4525,0
20241112,164600,1432841525,4525,4525,4525,4525,0
20241112,164500,1432841525,4525,4525,4525,4525,0
20241112,164400,1432841525,4525,4525,4525,4525,0
20241112,164300,1432841525,4525,4525,4525,4525,0
20241112,164200,1432841525,4525,4525,4525,4525,0
20241112,164100,1432841525,4525,4525,4525,4525,0
20241112,164000,1432841525,4525,4525,4525,4525,0
20241112,163900,1432841525,4525,4525,4525,4525,0
20241112,163800,1432841525,4525,4525,4525,4525,0
20241112,163700,1432841525,4525,4525,4525,4525,0
20241112,163600,1432841525,4525,4525,4525,4525,0
20241112,163500,1432841525,4525,4525,4525,4525,0
20241112,163400,1432841525,4525,4525,4525,4525,0
20241112,163300,1432841525,4525,4525,4525,4525,0
20241112,163200,1432841525,4525,4525,4525,4525,0
20241112,163100,1432841525,4525,4525,4525,4525,0
20241112,163000,1432841525,4525,4525,4525,4525,0
20241112,162900,1432841525,4525,4525,4525,4525,0
20241112,162800,1432841525,4525,4525,4525,4525,0
20241112,162700,1432841525,4525,4525,4525,4525,6490
20241112,162600,1432841525,4525,4525,4525,4525,0
20241112,162500,1432841525,4525,4525,4525,4525,0
20241112,162400,1432841525,4525,4525,4525,4525,0
20241112,162300,1432841525,4525,4525,4525,4525,0
20241112,162200,1432841525,4525,4525,4525,4525,0
20241112,162100,1432841525,4525,4525,4525,4525,0
20241112,162000,1432841525,4525,4525,4525,4525,0
20241112,161900,1432841525,4525,4525,4525,4525,0
20241112,161800,1432841525,4525,4525,4525,4525,0
20241112,161700,1432841525,4525,4525,4525,4525,0
20241112,161600,1432841525,4525,4525,4525,4525,0
20241112,161500,1432841525,4525,4525,4525,4525,0
20241112,161400,1432841525,4525,4525,4525,4525,0
20241112,161300,1432841525,4525,4525,4525,4525,0
20241112,161200,1432841525,4525,4525,4525,4525,0
20241112,161100,1432841525,4525,4525,4525,4525,0
20241112,161000,1432841525,4525,4525,4525,4525,0
20241112,160900,1432841525,4525,4525,4525,4525,0
20241112,160800,1432841525,4525,4525,4525,4525,0
20241112,160700,1432841525,4525,4525,4525,4525,0
20241112,160600,1432841525,4525,4525,4525,4525,0
20241112,160500,1432841525,4525,4525,4525,4525,0
20241112,160400,1432841525,4525,4525,4525,4525,0
20241112,160300,1432841525,4525,4525,4525,4525,0
20241112,160200,1432841525,4525,4525,4525,4525,0
20241112,160100,1432841525,4525,4525,4525,4525,0
20241112,160000,1432841525,4525,4525,4525,4525,0
20241112,155900,1432841525,4525,4525,4525,4525,0
20241112,155800,1432841525,4525,4525,4525,4525,0
20241112,155700,1432841525,4525,4525,4525,4525,6490
20241112,155600,1432841525,4525,4525,4525,4525,0
20241112,155500,1432841525,4525,4525,4525,4525,0
20241112,155400,1432841525,4525,4525,4525,4525,0
20241112,155300,1432841525,4525,4525,4525,4525,0
20241112,155200,1432841525,4525,4525,4525,4525,0
20241112,155100,1432841525,4525,4525,4525,4525,0
20241112,155000,1432841525,4525,4525,4525,4525,0
20241112,154900,1432841525,4525,4525,4525,4525,0
20241112,154800,1432841525,4525,4525,4525,4525,0
20241112,154700,1432841525,4525,4525,4525,4525,0
20241112,154600,1432841525,4525,4525,4525,4525,0
20241112,154500,1432841525,4525,4525,4525,4525,0
20241112,154400,1432841525,4525,4525,4525,4525,0
20241112,154300,1432841525,4525,4525,4525,4525,0
20241112,154200,1432841525,4525,4525,4525,4525,0
20241112,154100,1432841525,4525,4525,4525,4525,0
20241112,154000,1432841525,4525,4525,4525,4525,0
20241112,153900,1432841525,4525,4525,4525,4525,0
20241112,153800,1432841525,4525,4525,4525,4525,0
20241112,153700,1432841525,4525,4525,4525,4525,0
20241112,153600,1432841525,4525,4525,4525,4525,0
20241112,153500,1432841525,4525,4525,4525,4525,0
20241112,153400,1432841525,4525,4525,4525,4525,0
20241112,153300,1432841525,4525,4525,4525,4525,0
20241112,153200,1432841525,4525,4525,4525,4525,0
20241112,153100,1432841525,4525,4525,4525,4525,0
20241112,153000,1432841525,4525,4525,4525,4525,6490
20241112,152900,1403474275,4525,4525,4525,4525,0
20241112,152800,1403474275,4525,4525,4525,4525,0
20241112,152700,1403474275,4525,4525,4525,4525,0
20241112,152600,1403474275,4525,4525,4525,4525,0
20241112,152500,1403474275,4525,4525,4525,4525,0
20241112,152400,1403474275,4525,4525,4525,4525,0
20241112,152300,1403474275,4525,4525,4525,4525,0
20241112,152200,1403474275,4525,4525,4525,4525,0
20241112,152100,1403474275,4525,4525,4525,4525,0
20241112,152000,1403474275,4525,4525,4525,4525,0
20241112,151900,1403474275,4525,4530,4530,4525,381
20241112,151800,1401749565,4530,4530,4535,4530,387
20241112,151700,1399996130,4530,4530,4530,4530,7
20241112,151600,1399964420,4530,4530,4530,4530,1
20241112,151500,1399959890,4530,4530,4530,4525,1005
20241112,151400,1395409995,4530,4530,4530,4530,0
20241112,151300,1395409995,4530,4530,4530,4530,0
20241112,151200,1395409995,4530,4530,4530,4530,121
20241112,151100,1394861865,4530,4530,4530,4530,230
20241112,151000,1393819965,4530,4530,4530,4530,0
20241112,150900,1393819965,4530,4530,4530,4525,1273
20241112,150800,1388055775,4530,4525,4530,4525,314
20241112,150700,1386634775,4530,4525,4530,4525,7163
20241112,150600,1354222050,4525,4525,4530,4525,2356
20241112,150500,1343560475,4525,4530,4535,4525,2006
20241112,150400,1334473895,4530,4535,4540,4530,2526
20241112,150300,1323028115,4535,4530,4535,4530,51
20241112,150200,1322796835,4535,4535,4535,4535,330
20241112,150100,1321300285,4530,4530,4530,4530,200
20241112,150000,1320394285,4530,4535,4535,4530,217
20241112,145900,1319410730,4530,4535,4535,4530,102
20241112,145800,1318948665,4530,4535,4535,4530,24
20241112,145700,1318839845,4535,4535,4535,4535,50
20241112,145600,1318613095,4535,4540,4540,4535,560
20241112,145500,1316073395,4540,4540,4540,4540,123
20241112,145400,1315514975,4535,4535,4535,4535,45
20241112,145300,1315310900,4535,4535,4535,4535,604
20241112,145200,1312571760,4535,4535,4535,4535,0
20241112,145100,1312571760,4535,4535,4535,4535,1
20241112,145000,1312567225,4535,4535,4535,4535,777
20241112,144900,1309043530,4535,4530,4535,4530,31
20241112,144800,1308902950,4535,4540,4540,4535,1031
20241112,144700,1304227310,4540,4535,4540,4535,7
20241112,144600,1304195545,4530,4530,4530,4530,0
20241112,144500,1304195545,4530,4530,4530,4525,491
20241112,144400,1301971905,4530,4530,4530,4530,25
20241112,144300,1301858655,4530,4530,4530,4530,225
20241112,144200,1300839405,4530,4530,4530,4530,7
20241112,144100,1300807695,4530,4530,4530,4530,501
20241112,144000,1298538165,4530,4530,4530,4530,612
20241112,143900,1295765805,4525,4525,4525,4525,0
20241112,143800,1295765805,4525,4530,4530,4525,130
20241112,143700,1295177500,4530,4530,4530,4525,500
20241112,143600,1292914310,4530,4525,4530,4525,67
20241112,143500,1292610945,4530,4530,4530,4530,7
20241112,143400,1292579235,4530,4525,4530,4525,54
20241112,143300,1292334865,4525,4525,4525,4525,567
20241112,143200,1289769190,4530,4530,4530,4525,1120
20241112,143100,1284701090,4530,4535,4535,4530,571
20241112,143000,1282114450,4535,4530,4535,4530,71
20241112,142900,1281792795,4530,4530,4535,4530,53
20241112,142800,1281552680,4535,4535,4535,4535,13
20241112,142700,1281493725,4535,4540,4540,4530,3773
20241112,142600,1264390980,4540,4540,4540,4540,311
20241112,142500,1262979040,4545,4540,4545,4540,53
20241112,142400,1262738285,4545,4545,4545,4540,160
20241112,142300,1262011295,4560,4550,4560,4545,17
20241112,142200,1261933940,4550,4550,4550,4550,0
20241112,142100,1261933940,4550,4550,4550,4550,0
20241112,142000,1261933940,4550,4560,4570,4550,1219
20241112,141900,1256374240,4560,4550,4560,4550,1061
20241112,141800,1251538105,4560,4550,4560,4550,560
20241112,141700,1248989505,4550,4550,4550,4550,0
20241112,141600,1248989505,4550,4560,4560,4550,101
20241112,141500,1248529945,4560,4560,4560,4560,30
20241112,141400,1248393145,4560,4555,4560,4555,500
20241112,141300,1246115325,4555,4555,4555,4555,500
20241112,141200,1243837825,4550,4550,4555,4550,151
20241112,141100,1243150375,4550,4550,4550,4550,232
20241112,141000,1242094775,4550,4550,4550,4550,50
20241112,140900,1241867275,4550,4545,4550,4545,122
20241112,140800,1241312275,4540,4540,4540,4540,178
20241112,140700,1240504155,4540,4540,4540,4540,0
20241112,140600,1240504155,4540,4540,4540,4540,32
20241112,140500,1240358875,4545,4545,4545,4545,115
20241112,140400,1239836200,4545,4545,4545,4545,390
20241112,140300,1238063650,4545,4545,4545,4545,20
20241112,140200,1237972750,4545,4545,4545,4545,50
20241112,140100,1237745500,4545,4535,4545,4535,200
20241112,140000,1236836700,4530,4530,4530,4530,30
20241112,135900,1236700800,4530,4530,4530,4530,455
20241112,135800,1234639650,4530,4550,4550,4530,113
20241112,135700,1234127740,4530,4545,4545,4530,4784
20241112,135600,1212455845,4545,4525,4545,4525,198
20241112,135500,1211559735,4525,4530,4530,4525,359
20241112,135400,1209935215,4530,4535,4535,4525,6558
20241112,135300,1180219595,4535,4535,4535,4535,916
20241112,135200,1176065535,4540,4540,4540,4535,81
20241112,135100,1175697845,4540,4535,4540,4535,924
20241112,135000,1171505645,4540,4545,4545,4540,3316
20241112,134900,1156450680,4545,4540,4550,4540,441
20241112,134800,1154446830,4545,4550,4550,4545,331
20241112,134700,1152942410,4550,4545,4550,4545,12
20241112,134600,1152887860,4550,4545,4550,4545,106
20241112,134500,1152406080,4550,4550,4550,4550,160
20241112,134400,1151678080,4540,4545,4550,4540,1397
20241112,134300,1145335050,4550,4550,4550,4550,7
20241112,134200,1145303200,4550,4550,4555,4540,3501
20241112,134100,1129392290,4555,4560,4560,4555,587
20241112,134000,1126718260,4560,4555,4560,4550,4675
20241112,133900,1105426160,4555,4555,4560,4555,266
20241112,133800,1104214525,4560,4565,4565,4560,10518
20241112,133700,1056231685,4570,4570,4570,4570,100
20241112,133600,1055774685,4570,4570,4570,4570,539
20241112,133500,1053311455,4570,4570,4570,4570,264
20241112,133400,1052104975,4570,4570,4570,4570,3987
20241112,133300,1033884385,4570,4570,4570,4570,1296
20241112,133200,1027961665,4570,4570,4570,4570,500
20241112,133100,1025676665,4570,4570,4570,4570,10
20241112,133000,1025630965,4565,4570,4570,4565,5
20241112,132900,1025608135,4565,4565,4565,4565,0
20241112,132800,1025608135,4565,4565,4565,4565,100
20241112,132700,1025151635,4570,4570,4570,4570,53
20241112,132600,1024909425,4570,4570,4570,4570,0
20241112,132500,1024909425,4570,4570,4570,4570,200
20241112,132400,1023995425,4570,4575,4575,4570,10
20241112,132300,1023949700,4570,4575,4575,4570,78
20241112,132200,1023592990,4570,4570,4570,4570,1
20241112,132100,1023588420,4570,4570,4570,4570,0
20241112,132000,1023588420,4570,4570,4570,4570,45
20241112,131900,1023382770,4570,4570,4570,4570,1
20241112,131800,1023378200,4570,4570,4570,4565,1812
20241112,131700,1015098230,4570,4575,4575,4570,123
20241112,131600,1014536105,4575,4580,4580,4575,11
20241112,131500,1014485735,4580,4580,4580,4580,0
20241112,131400,1014485735,4580,4570,4580,4570,3
20241112,131300,1014472005,4570,4570,4570,4570,243
20241112,131200,1013361495,4575,4575,4580,4575,689
20241112,131100,1010209120,4580,4580,4580,4580,3
20241112,131000,1010195380,4580,4580,4580,4580,78
20241112,130900,1009838140,4580,4580,4580,4580,4
20241112,130800,1009819820,4575,4575,4575,4575,52
20241112,130700,1009581920,4575,4580,4580,4575,1184
20241112,130600,1004164935,4580,4580,4585,4580,55
20241112,130500,1003913030,4580,4580,4580,4580,1
20241112,130400,1003908450,4575,4580,4580,4575,1524
20241112,130300,996936100,4575,4575,4575,4575,0
20241112,130200,996936100,4575,4580,4580,4575,121
20241112,130100,996382010,4580,4585,4585,4580,224
20241112,130000,995355090,4585,4585,4585,4585,1
20241112,125900,995350505,4580,4585,4585,4580,265
20241112,125800,994135805,4585,4585,4585,4585,231
20241112,125700,993076670,4580,4580,4580,4580,0
20241112,125600,993076670,4580,4580,4580,4580,3
20241112,125500,993062930,4585,4575,4585,4575,213
20241112,125400,992088145,4575,4575,4575,4575,0
20241112,125300,992088145,4575,4575,4575,4575,2
20241112,125200,992078995,4575,4575,4575,4575,1948
20241112,125100,983166895,4575,4575,4575,4575,0
20241112,125000,983166895,4575,4580,4580,4575,1094
20241112,124900,978161465,4580,4580,4580,4580,11
20241112,124800,978111085,4580,4580,4580,4580,35
20241112,124700,977950785,4580,4580,4580,4580,62
20241112,124600,977666825,4580,4580,4580,4580,1711
20241112,124500,969830445,4585,4585,4585,4585,12
20241112,124400,969775425,4585,4585,4585,4585,621
20241112,124300,966928140,4585,4585,4585,4585,0
20241112,124200,966928140,4585,4585,4585,4585,502
20241112,124100,964626470,4580,4580,4580,4580,58
20241112,124000,964360830,4575,4580,4580,4575,139
20241112,123900,963724855,4580,4580,4580,4575,243
20241112,123800,962612890,4580,4580,4580,4575,968
20241112,123700,958179455,4580,4580,4580,4575,1653
20241112,123600,950608815,4585,4585,4585,4585,436
20241112,123500,948609755,4585,4585,4585,4585,1119
20241112,123400,943479140,4590,4595,4595,4590,3
20241112,123300,943465365,4590,4590,4590,4590,461
20241112,123200,941349375,4590,4590,4590,4590,1
20241112,123100,941344785,4595,4590,4595,4590,11
20241112,123000,941294290,4590,4590,4590,4590,100
20241112,122900,940835290,4590,4590,4590,4590,1
20241112,122800,940830700,4590,4585,4590,4585,1254
20241112,122700,935078860,4585,4585,4585,4585,0
20241112,122600,935078860,4585,4585,4585,4585,102
20241112,122500,934611190,4585,4585,4585,4580,213
20241112,122400,933634725,4585,4585,4585,4585,4
20241112,122300,933616385,4585,4585,4585,4585,1
20241112,122200,933611800,4585,4580,4585,4580,32
20241112,122100,933465190,4580,4580,4580,4575,3738
20241112,122000,916346470,4585,4580,4585,4580,507
20241112,121900,914024375,4585,4585,4585,4585,2083
20241112,121800,904473820,4595,4590,4595,4590,2000
20241112,121700,895284320,4590,4590,4590,4590,106
20241112,121600,894797780,4590,4590,4590,4590,19
20241112,121500,894710570,4585,4585,4585,4585,148
20241112,121400,894031990,4595,4600,4600,4590,3140
20241112,121300,879617415,4595,4595,4595,4595,0
20241112,121200,879617415,4595,4605,4605,4595,2011
20241112,121100,870375280,4600,4600,4600,4600,0
20241112,121000,870375280,4600,4600,4600,4600,0
20241112,120900,870375280,4600,4600,4600,4600,10
20241112,120800,870329280,4600,4600,4600,4600,0
20241112,120700,870329280,4600,4600,4600,4600,0
20241112,120600,870329280,4600,4600,4600,4600,100
20241112,120500,869869280,4600,4620,4620,4600,162
20241112,120400,869121080,4620,4620,4620,4620,0
20241112,120300,869121080,4620,4620,4620,4620,82
20241112,120200,868742240,4620,4610,4620,4610,318
20241112,120100,867276030,4610,4610,4610,4610,0
20241112,120000,867276030,4610,4600,4610,4600,435
20241112,115900,865273840,4600,4600,4600,4600,11
20241112,115800,865223240,4600,4600,4600,4600,0
20241112,115700,865223240,4600,4600,4600,4600,21
20241112,115600,865126640,4600,4600,4600,4600,6
20241112,115500,865099040,4600,4595,4600,4595,7
20241112,115400,865066845,4600,4600,4600,4600,3
20241112,115300,865053045,4600,4600,4600,4600,0
20241112,115200,865053045,4600,4600,4600,4600,10
20241112,115100,865007045,4600,4600,4600,4600,43
20241112,115000,864809245,4600,4610,4610,4600,571
20241112,114900,862182500,4610,4610,4610,4610,89
20241112,114800,861772210,4610,4610,4610,4610,12
20241112,114700,861716890,4630,4605,4630,4605,230
20241112,114600,860657015,4630,4630,4630,4630,0
20241112,114500,860657015,4630,4630,4630,4630,0
20241112,114400,860657015,4630,4605,4630,4605,468
20241112,114300,858496550,4635,4635,4635,4635,0
20241112,114200,858496550,4635,4635,4635,4635,0
20241112,114100,858496550,4635,4610,4635,4610,1000
20241112,114000,853873175,4605,4605,4605,4605,0
20241112,113900,853873175,4605,4600,4610,4600,280
20241112,113800,852584525,4600,4600,4600,4600,506
20241112,113700,850256925,4600,4600,4600,4600,0
20241112,113600,850256925,4600,4600,4600,4600,0
20241112,113500,850256925,4600,4605,4605,4600,26
20241112,113400,850137310,4605,4610,4615,4605,3886
20241112,113300,832223965,4610,4610,4610,4610,30
20241112,113200,832085665,4610,4610,4610,4610,0
20241112,113100,832085665,4610,4610,4615,4610,633
20241112,113000,829167490,4615,4615,4615,4610,230
20241112,112900,828106190,4615,4615,4615,4615,6
20241112,112800,828078500,4615,4615,4615,4615,385
20241112,112700,826301725,4620,4615,4620,4615,4
20241112,112600,826283255,4615,4620,4630,4615,53
20241112,112500,826038260,4630,4625,4630,4625,30
20241112,112400,825899485,4630,4630,4630,4630,11
20241112,112300,825848555,4630,4625,4630,4625,600
20241112,112200,823070580,4620,4620,4620,4620,20
20241112,112100,822978180,4630,4625,4630,4620,162
20241112,112000,822228905,4620,4610,4620,4610,210
20241112,111900,821260205,4610,4610,4610,4610,5
20241112,111800,821237155,4610,4610,4610,4610,0
20241112,111700,821237155,4610,4610,4610,4610,282
20241112,111600,819937135,4615,4615,4615,4615,0
20241112,111500,819937135,4615,4620,4620,4615,15
20241112,111400,819867885,4620,4620,4620,4620,11
20241112,111300,819817065,4625,4625,4625,4625,1
20241112,111200,819812440,4620,4620,4620,4620,1
20241112,111100,819807820,4625,4620,4630,4620,5453
20241112,111000,794588605,4615,4600,4615,4600,254
20241112,110900,793416430,4600,4600,4600,4600,259
20241112,110800,792225030,4600,4610,4610,4600,270
20241112,110700,790982460,4615,4615,4615,4615,0
20241112,110600,790982460,4615,4600,4615,4600,4
20241112,110500,790964045,4600,4605,4605,4600,580
20241112,110400,788295165,4610,4615,4615,4610,84
20241112,110300,787907900,4615,4615,4615,4615,0
20241112,110200,787907900,4615,4615,4615,4615,0
20241112,110100,787907900,4615,4615,4615,4615,125
20241112,110000,787331025,4620,4620,4620,4620,1
20241112,105900,787326405,4595,4595,4595,4595,5235
20241112,105800,763271580,4595,4610,4610,4595,1800
20241112,105700,754989305,4610,4610,4610,4610,0
20241112,105600,754989305,4610,4610,4610,4600,1103
20241112,105500,749914475,4610,4605,4610,4605,1125
20241112,105400,744733500,4610,4610,4610,4610,6
20241112,105300,744705840,4610,4610,4610,4610,13
20241112,105200,744645910,4610,4610,4610,4600,321
20241112,105100,743167155,4625,4620,4625,4615,252
20241112,105000,742003170,4615,4615,4615,4615,72
20241112,104900,741670890,4630,4630,4630,4630,1
20241112,104800,741666260,4630,4630,4630,4630,659
20241112,104700,738615090,4620,4625,4625,4620,131
20241112,104600,738009405,4630,4625,4630,4625,20
20241112,104500,737916855,4630,4630,4630,4625,12
20241112,104400,737861300,4630,4630,4630,4625,252
20241112,104300,736694645,4630,4630,4630,4630,65
20241112,104200,736393695,4635,4635,4635,4635,1
20241112,104100,736389060,4635,4635,4635,4635,0
20241112,104000,736389060,4635,4630,4635,4630,39
20241112,103900,736208450,4630,4630,4630,4630,0
20241112,103800,736208450,4630,4630,4635,4630,5102
20241112,103700,712568660,4625,4620,4625,4620,249
20241112,103600,711417115,4615,4615,4615,4615,3
20241112,103500,711403270,4595,4605,4605,4595,500
20241112,103400,709103355,4615,4610,4615,4610,1346
20241112,103300,702892255,4615,4615,4615,4595,1362
20241112,103200,696610200,4615,4615,4615,4615,25
20241112,103100,696494825,4615,4615,4615,4615,48
20241112,103000,696273305,4620,4600,4620,4600,251
20241112,102900,695118685,4600,4620,4620,4600,161
20241112,102800,694377865,4600,4610,4610,4600,500
20241112,102700,692076330,4620,4620,4620,4620,500
20241112,102600,689766330,4620,4610,4620,4610,272
20241112,102500,688511860,4620,4620,4620,4620,71
20241112,102400,688183840,4620,4610,4620,4610,52
20241112,102300,687944110,4610,4610,4610,4600,128
20241112,102200,687354275,4605,4605,4605,4605,0
20241112,102100,687354275,4605,4610,4610,4605,340
20241112,102000,685787375,4605,4610,4610,4605,163
20241112,101900,685036735,4610,4600,4610,4600,85
20241112,101800,684645135,4620,4605,4620,4605,66
20241112,101700,684340740,4620,4600,4620,4600,372
20241112,101600,682629500,4600,4600,4600,4595,1618
20241112,101500,675187860,4595,4600,4600,4595,3113
20241112,101400,660868330,4600,4600,4600,4595,1626
20241112,101300,653393730,4595,4595,4595,4595,1986
20241112,101200,644268060,4595,4600,4600,4590,981
20241112,101100,639762290,4600,4600,4600,4595,335
20241112,101000,638221340,4600,4600,4600,4595,283
20241112,100900,636920620,4600,4635,4635,4600,13487
20241112,100800,574870595,4640,4650,4650,4640,4
20241112,100700,574852015,4650,4650,4650,4630,64
20241112,100600,574554615,4650,4650,4650,4635,381
20241112,100500,572783415,4650,4625,4650,4625,14819
20241112,100400,504244430,4625,4625,4625,4620,48
20241112,100300,504022445,4625,4625,4625,4620,184
20241112,100200,503172320,4625,4620,4625,4620,37
20241112,100100,503001355,4620,4620,4620,4620,661
20241112,100000,499947535,4610,4610,4610,4610,6
20241112,095900,499919875,4610,4605,4610,4605,2677
20241112,095800,487588905,4605,4610,4610,4605,114
20241112,095700,487063380,4610,4600,4610,4600,230
20241112,095600,486005090,4600,4590,4600,4590,1034
20241112,095500,481252860,4585,4600,4600,4585,25
20241112,095400,481137940,4590,4585,4600,4580,3162
20241112,095300,466654550,4585,4580,4585,4580,427
20241112,095200,464698595,4580,4580,4580,4580,1937
20241112,095100,455827135,4580,4585,4585,4580,1082
20241112,095000,450871070,4580,4580,4580,4575,2436
20241112,094900,439715915,4580,4585,4585,4580,4555
20241112,094800,418837520,4595,4600,4600,4580,427
20241112,094700,416874035,4600,4595,4600,4580,2970
20241112,094600,403254760,4595,4600,4600,4590,405
20241112,094500,401393585,4595,4590,4610,4590,56
20241112,094400,401136520,4590,4605,4620,4590,1048
20241112,094300,396316955,4620,4610,4620,4600,616
20241112,094200,393477065,4620,4620,4620,4620,1627
20241112,094100,385960325,4620,4615,4620,4600,2498
20241112,094000,374457325,4610,4605,4610,4600,1217
20241112,093900,368851290,4610,4625,4625,4585,9903
20241112,093800,323247380,4630,4635,4640,4615,5300
20241112,093700,298755230,4630,4635,4640,4630,6501
20241112,093600,268650490,4640,4670,4670,4640,10047
20241112,093500,221953915,4665,4670,4670,4665,222
20241112,093400,220917185,4670,4665,4670,4665,248
20241112,093300,219759920,4670,4670,4670,4670,10
20241112,093200,219713220,4670,4655,4670,4655,425
20241112,093100,217733355,4660,4660,4660,4655,848
20241112,093000,213783305,4655,4655,4655,4650,2499
20241112,092900,202160360,4660,4660,4660,4655,579
20241112,092800,199464830,4660,4660,4675,4660,530
20241112,092700,196992405,4660,4660,4675,4660,1221
20241112,092600,191298085,4655,4660,4660,4655,83
20241112,092500,190911620,4655,4675,4675,4655,1492
20241112,092400,183961840,4675,4660,4675,4660,74
20241112,092300,183616940,4675,4665,4675,4660,683
20241112,092200,180433250,4665,4690,4695,4665,552
20241112,092100,177857040,4695,4670,4695,4670,77
20241112,092000,177496980,4665,4675,4695,4665,1371
20241112,091900,171099580,4690,4670,4690,4665,528
20241112,091800,168631760,4690,4690,4690,4675,517
20241112,091700,166210645,4690,4690,4690,4670,305
20241112,091600,164783985,4695,4695,4695,4670,405
20241112,091500,162891705,4695,4675,4695,4670,591
20241112,091400,160130380,4695,4680,4695,4670,958
20241112,091300,155652575,4690,4690,4700,4680,1327
20241112,091200,149433380,4685,4700,4700,4685,834
20241112,091100,145523725,4700,4695,4700,4690,2668
20241112,091000,133008810,4695,4700,4700,4695,668
20241112,090900,129872500,4695,4695,4700,4695,451
20241112,090800,127753445,4695,4710,4725,4695,3358
20241112,090700,111955525,4705,4715,4715,4705,1090
20241112,090600,106820035,4720,4715,4720,4715,302
20241112,090500,105394845,4715,4735,4740,4715,1779
20241112,090400,96985105,4730,4720,4735,4710,951
20241112,090300,92499415,4725,4715,4735,4715,268
20241112,090200,91234060,4715,4780,4780,4715,10323
20241112,090100,42255495,4780,4775,4805,4775,81
20241112,090000,41868295,4775,4755,4800,4755,8776