stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,192700,862720695,4430,4430,4430,4430,5867
20241113,192600,862720695,4430,4430,4430,4430,0
20241113,192500,862720695,4430,4430,4430,4430,0
20241113,192400,862720695,4430,4430,4430,4430,0
20241113,192300,862720695,4430,4430,4430,4430,0
20241113,192200,862720695,4430,4430,4430,4430,0
20241113,192100,862720695,4430,4430,4430,4430,0
20241113,192000,862720695,4430,4430,4430,4430,0
20241113,191900,862720695,4430,4430,4430,4430,0
20241113,191800,862720695,4430,4430,4430,4430,0
20241113,191700,862720695,4430,4430,4430,4430,0
20241113,191600,862720695,4430,4430,4430,4430,0
20241113,191500,862720695,4430,4430,4430,4430,0
20241113,191400,862720695,4430,4430,4430,4430,0
20241113,191300,862720695,4430,4430,4430,4430,0
20241113,191200,862720695,4430,4430,4430,4430,0
20241113,191100,862720695,4430,4430,4430,4430,0
20241113,191000,862720695,4430,4430,4430,4430,0
20241113,190900,862720695,4430,4430,4430,4430,0
20241113,190800,862720695,4430,4430,4430,4430,0
20241113,190700,862720695,4430,4430,4430,4430,0
20241113,190600,862720695,4430,4430,4430,4430,0
20241113,190500,862720695,4430,4430,4430,4430,0
20241113,190400,862720695,4430,4430,4430,4430,0
20241113,190300,862720695,4430,4430,4430,4430,0
20241113,190200,862720695,4430,4430,4430,4430,0
20241113,190100,862720695,4430,4430,4430,4430,0
20241113,190000,862720695,4430,4430,4430,4430,0
20241113,185900,862720695,4430,4430,4430,4430,0
20241113,185800,862720695,4430,4430,4430,4430,0
20241113,185700,862720695,4430,4430,4430,4430,5867
20241113,185600,862720695,4430,4430,4430,4430,0
20241113,185500,862720695,4430,4430,4430,4430,0
20241113,185400,862720695,4430,4430,4430,4430,0
20241113,185300,862720695,4430,4430,4430,4430,0
20241113,185200,862720695,4430,4430,4430,4430,0
20241113,185100,862720695,4430,4430,4430,4430,0
20241113,185000,862720695,4430,4430,4430,4430,0
20241113,184900,862720695,4430,4430,4430,4430,0
20241113,184800,862720695,4430,4430,4430,4430,0
20241113,184700,862720695,4430,4430,4430,4430,0
20241113,184600,862720695,4430,4430,4430,4430,0
20241113,184500,862720695,4430,4430,4430,4430,0
20241113,184400,862720695,4430,4430,4430,4430,0
20241113,184300,862720695,4430,4430,4430,4430,0
20241113,184200,862720695,4430,4430,4430,4430,0
20241113,184100,862720695,4430,4430,4430,4430,0
20241113,184000,862720695,4430,4430,4430,4430,0
20241113,183900,862720695,4430,4430,4430,4430,0
20241113,183800,862720695,4430,4430,4430,4430,0
20241113,183700,862720695,4430,4430,4430,4430,0
20241113,183600,862720695,4430,4430,4430,4430,0
20241113,183500,862720695,4430,4430,4430,4430,0
20241113,183400,862720695,4430,4430,4430,4430,0
20241113,183300,862720695,4430,4430,4430,4430,0
20241113,183200,862720695,4430,4430,4430,4430,0
20241113,183100,862720695,4430,4430,4430,4430,0
20241113,183000,862720695,4430,4430,4430,4430,0
20241113,182900,862720695,4430,4430,4430,4430,0
20241113,182800,862720695,4430,4430,4430,4430,0
20241113,182700,862720695,4430,4430,4430,4430,5867
20241113,182600,862720695,4430,4430,4430,4430,0
20241113,182500,862720695,4430,4430,4430,4430,0
20241113,182400,862720695,4430,4430,4430,4430,0
20241113,182300,862720695,4430,4430,4430,4430,0
20241113,182200,862720695,4430,4430,4430,4430,0
20241113,182100,862720695,4430,4430,4430,4430,0
20241113,182000,862720695,4430,4430,4430,4430,0
20241113,181900,862720695,4430,4430,4430,4430,0
20241113,181800,862720695,4430,4430,4430,4430,0
20241113,181700,862720695,4430,4430,4430,4430,0
20241113,181600,862720695,4430,4430,4430,4430,0
20241113,181500,862720695,4430,4430,4430,4430,0
20241113,181400,862720695,4430,4430,4430,4430,0
20241113,181300,862720695,4430,4430,4430,4430,0
20241113,181200,862720695,4430,4430,4430,4430,0
20241113,181100,862720695,4430,4430,4430,4430,0
20241113,181000,862720695,4430,4430,4430,4430,0
20241113,180900,862720695,4430,4430,4430,4430,0
20241113,180800,862720695,4430,4430,4430,4430,0
20241113,180700,862720695,4430,4430,4430,4430,0
20241113,180600,862720695,4430,4430,4430,4430,0
20241113,180500,862720695,4430,4430,4430,4430,0
20241113,180400,862720695,4430,4430,4430,4430,0
20241113,180300,862720695,4430,4430,4430,4430,0
20241113,180200,862720695,4430,4430,4430,4430,0
20241113,180100,862720695,4430,4430,4430,4430,0
20241113,180000,862720695,4430,4430,4430,4430,0
20241113,175900,862720695,4430,4430,4430,4430,0
20241113,175800,862720695,4430,4430,4430,4430,0
20241113,175700,862720695,4430,4430,4430,4430,5867
20241113,175600,862720695,4430,4430,4430,4430,0
20241113,175500,862720695,4430,4430,4430,4430,0
20241113,175400,862720695,4430,4430,4430,4430,0
20241113,175300,862720695,4430,4430,4430,4430,0
20241113,175200,862720695,4430,4430,4430,4430,0
20241113,175100,862720695,4430,4430,4430,4430,0
20241113,175000,862720695,4430,4430,4430,4430,0
20241113,174900,862720695,4430,4430,4430,4430,0
20241113,174800,862720695,4430,4430,4430,4430,0
20241113,174700,862720695,4430,4430,4430,4430,0
20241113,174600,862720695,4430,4430,4430,4430,0
20241113,174500,862720695,4430,4430,4430,4430,0
20241113,174400,862720695,4430,4430,4430,4430,0
20241113,174300,862720695,4430,4430,4430,4430,0
20241113,174200,862720695,4430,4430,4430,4430,0
20241113,174100,862720695,4430,4430,4430,4430,0
20241113,174000,862720695,4430,4430,4430,4430,0
20241113,173900,862720695,4430,4430,4430,4430,0
20241113,173800,862720695,4430,4430,4430,4430,0
20241113,173700,862720695,4430,4430,4430,4430,0
20241113,173600,862720695,4430,4430,4430,4430,0
20241113,173500,862720695,4430,4430,4430,4430,0
20241113,173400,862720695,4430,4430,4430,4430,0
20241113,173300,862720695,4430,4430,4430,4430,0
20241113,173200,862720695,4430,4430,4430,4430,0
20241113,173100,862720695,4430,4430,4430,4430,0
20241113,173000,862720695,4430,4430,4430,4430,0
20241113,172900,862720695,4430,4430,4430,4430,0
20241113,172800,862720695,4430,4430,4430,4430,0
20241113,172700,862720695,4430,4430,4430,4430,5867
20241113,172600,862720695,4430,4430,4430,4430,0
20241113,172500,862720695,4430,4430,4430,4430,0
20241113,172400,862720695,4430,4430,4430,4430,0
20241113,172300,862720695,4430,4430,4430,4430,0
20241113,172200,862720695,4430,4430,4430,4430,0
20241113,172100,862720695,4430,4430,4430,4430,0
20241113,172000,862720695,4430,4430,4430,4430,0
20241113,171900,862720695,4430,4430,4430,4430,0
20241113,171800,862720695,4430,4430,4430,4430,0
20241113,171700,862720695,4430,4430,4430,4430,0
20241113,171600,862720695,4430,4430,4430,4430,0
20241113,171500,862720695,4430,4430,4430,4430,0
20241113,171400,862720695,4430,4430,4430,4430,0
20241113,171300,862720695,4430,4430,4430,4430,0
20241113,171200,862720695,4430,4430,4430,4430,0
20241113,171100,862720695,4430,4430,4430,4430,0
20241113,171000,862720695,4430,4430,4430,4430,0
20241113,170900,862720695,4430,4430,4430,4430,0
20241113,170800,862720695,4430,4430,4430,4430,0
20241113,170700,862720695,4430,4430,4430,4430,0
20241113,170600,862720695,4430,4430,4430,4430,0
20241113,170500,862720695,4430,4430,4430,4430,0
20241113,170400,862720695,4430,4430,4430,4430,0
20241113,170300,862720695,4430,4430,4430,4430,0
20241113,170200,862720695,4430,4430,4430,4430,0
20241113,170100,862720695,4430,4430,4430,4430,0
20241113,170000,862720695,4430,4430,4430,4430,0
20241113,165900,862720695,4430,4430,4430,4430,0
20241113,165800,862720695,4430,4430,4430,4430,0
20241113,165700,862720695,4430,4430,4430,4430,5867
20241113,165600,862720695,4430,4430,4430,4430,0
20241113,165500,862720695,4430,4430,4430,4430,0
20241113,165400,862720695,4430,4430,4430,4430,0
20241113,165300,862720695,4430,4430,4430,4430,0
20241113,165200,862720695,4430,4430,4430,4430,0
20241113,165100,862720695,4430,4430,4430,4430,0
20241113,165000,862720695,4430,4430,4430,4430,0
20241113,164900,862720695,4430,4430,4430,4430,0
20241113,164800,862720695,4430,4430,4430,4430,0
20241113,164700,862720695,4430,4430,4430,4430,0
20241113,164600,862720695,4430,4430,4430,4430,0
20241113,164500,862720695,4430,4430,4430,4430,0
20241113,164400,862720695,4430,4430,4430,4430,0
20241113,164300,862720695,4430,4430,4430,4430,0
20241113,164200,862720695,4430,4430,4430,4430,0
20241113,164100,862720695,4430,4430,4430,4430,0
20241113,164000,862720695,4430,4430,4430,4430,0
20241113,163900,862720695,4430,4430,4430,4430,0
20241113,163800,862720695,4430,4430,4430,4430,0
20241113,163700,862720695,4430,4430,4430,4430,0
20241113,163600,862720695,4430,4430,4430,4430,0
20241113,163500,862720695,4430,4430,4430,4430,0
20241113,163400,862720695,4430,4430,4430,4430,0
20241113,163300,862720695,4430,4430,4430,4430,0
20241113,163200,862720695,4430,4430,4430,4430,0
20241113,163100,862720695,4430,4430,4430,4430,0
20241113,163000,862720695,4430,4430,4430,4430,0
20241113,162900,862720695,4430,4430,4430,4430,0
20241113,162800,862720695,4430,4430,4430,4430,0
20241113,162700,862720695,4430,4430,4430,4430,5867
20241113,162600,862720695,4430,4430,4430,4430,0
20241113,162500,862720695,4430,4430,4430,4430,0
20241113,162400,862720695,4430,4430,4430,4430,0
20241113,162300,862720695,4430,4430,4430,4430,0
20241113,162200,862720695,4430,4430,4430,4430,0
20241113,162100,862720695,4430,4430,4430,4430,0
20241113,162000,862720695,4430,4430,4430,4430,0
20241113,161900,862720695,4430,4430,4430,4430,0
20241113,161800,862720695,4430,4430,4430,4430,0
20241113,161700,862720695,4430,4430,4430,4430,0
20241113,161600,862720695,4430,4430,4430,4430,0
20241113,161500,862720695,4430,4430,4430,4430,0
20241113,161400,862720695,4430,4430,4430,4430,0
20241113,161300,862720695,4430,4430,4430,4430,0
20241113,161200,862720695,4430,4430,4430,4430,0
20241113,161100,862720695,4430,4430,4430,4430,0
20241113,161000,862720695,4430,4430,4430,4430,0
20241113,160900,862720695,4430,4430,4430,4430,0
20241113,160800,862720695,4430,4430,4430,4430,0
20241113,160700,862720695,4430,4430,4430,4430,0
20241113,160600,862720695,4430,4430,4430,4430,0
20241113,160500,862720695,4430,4430,4430,4430,0
20241113,160400,862720695,4430,4430,4430,4430,0
20241113,160300,862720695,4430,4430,4430,4430,0
20241113,160200,862720695,4430,4430,4430,4430,0
20241113,160100,862720695,4430,4430,4430,4430,0
20241113,160000,862720695,4430,4430,4430,4430,0
20241113,155900,862720695,4430,4430,4430,4430,0
20241113,155800,862720695,4430,4430,4430,4430,0
20241113,155700,862720695,4430,4430,4430,4430,5867
20241113,155600,862720695,4430,4430,4430,4430,0
20241113,155500,862720695,4430,4430,4430,4430,0
20241113,155400,862720695,4430,4430,4430,4430,0
20241113,155300,862720695,4430,4430,4430,4430,0
20241113,155200,862720695,4430,4430,4430,4430,0
20241113,155100,862720695,4430,4430,4430,4430,0
20241113,155000,862720695,4430,4430,4430,4430,0
20241113,154900,862720695,4430,4430,4430,4430,0
20241113,154800,862720695,4430,4430,4430,4430,0
20241113,154700,862720695,4430,4430,4430,4430,0
20241113,154600,862720695,4430,4430,4430,4430,0
20241113,154500,862720695,4430,4430,4430,4430,0
20241113,154400,862720695,4430,4430,4430,4430,0
20241113,154300,862720695,4430,4430,4430,4430,0
20241113,154200,862720695,4430,4430,4430,4430,0
20241113,154100,862720695,4430,4430,4430,4430,0
20241113,154000,862720695,4430,4430,4430,4430,0
20241113,153900,862720695,4430,4430,4430,4430,0
20241113,153800,862720695,4430,4430,4430,4430,0
20241113,153700,862720695,4430,4430,4430,4430,0
20241113,153600,862720695,4430,4430,4430,4430,0
20241113,153500,862720695,4430,4430,4430,4430,0
20241113,153400,862720695,4430,4430,4430,4430,0
20241113,153300,862720695,4430,4430,4430,4430,0
20241113,153200,862720695,4430,4430,4430,4430,0
20241113,153100,862720695,4430,4430,4430,4430,0
20241113,153000,862720695,4430,4430,4430,4430,5867
20241113,152900,836729885,4440,4440,4440,4440,0
20241113,152800,836729885,4440,4440,4440,4440,0
20241113,152700,836729885,4440,4440,4440,4440,0
20241113,152600,836729885,4440,4440,4440,4440,0
20241113,152500,836729885,4440,4440,4440,4440,0
20241113,152400,836729885,4440,4440,4440,4440,0
20241113,152300,836729885,4440,4440,4440,4440,0
20241113,152200,836729885,4440,4440,4440,4440,0
20241113,152100,836729885,4440,4440,4440,4440,0
20241113,152000,836729885,4440,4440,4440,4440,0
20241113,151900,836729885,4440,4440,4440,4440,30
20241113,151800,836596685,4440,4440,4440,4440,100
20241113,151700,836152685,4440,4440,4445,4440,1728
20241113,151600,828478675,4440,4455,4455,4440,237
20241113,151500,827426380,4440,4445,4445,4440,265
20241113,151400,826248530,4455,4445,4455,4440,141
20241113,151300,825621950,4440,4440,4440,4440,40
20241113,151200,825444350,4445,4445,4445,4445,80
20241113,151100,825088750,4445,4445,4445,4445,47
20241113,151000,824879835,4445,4440,4445,4440,362
20241113,150900,823272545,4440,4440,4440,4440,56
20241113,150800,823023905,4440,4440,4440,4440,261
20241113,150700,821865065,4440,4450,4450,4440,450
20241113,150600,819864825,4455,4460,4460,4455,14
20241113,150500,819802390,4460,4460,4460,4460,0
20241113,150400,819802390,4460,4460,4460,4460,114
20241113,150300,819293950,4450,4450,4450,4450,0
20241113,150200,819293950,4450,4440,4450,4440,6564
20241113,150100,790120110,4440,4440,4440,4440,871
20241113,150000,786252870,4435,4435,4435,4435,69
20241113,145900,785946855,4435,4440,4440,4435,152
20241113,145800,785272485,4440,4440,4445,4440,877
20241113,145700,781376550,4440,4440,4440,4440,785
20241113,145600,777891150,4440,4445,4445,4440,1334
20241113,145500,771966670,4445,4445,4445,4445,1451
20241113,145400,765516975,4450,4450,4450,4450,51
20241113,145300,765290025,4450,4450,4450,4450,538
20241113,145200,762895925,4450,4445,4450,4445,42
20241113,145100,762709075,4445,4445,4445,4445,55
20241113,145000,762464600,4450,4445,4450,4445,31
20241113,144900,762326800,4450,4450,4450,4450,207
20241113,144800,761405650,4450,4445,4450,4445,4207
20241113,144700,742704995,4450,4450,4450,4450,21
20241113,144600,742611545,4445,4445,4445,4445,0
20241113,144500,742611545,4445,4445,4445,4445,0
20241113,144400,742611545,4445,4445,4450,4445,845
20241113,144300,738852645,4450,4450,4450,4445,102
20241113,144200,738398750,4450,4450,4450,4450,200
20241113,144100,737508750,4450,4450,4450,4450,143
20241113,144000,736872400,4450,4455,4455,4445,1328
20241113,143900,730963715,4455,4455,4455,4455,67
20241113,143800,730665230,4455,4450,4455,4450,339
20241113,143700,729156180,4455,4460,4460,4455,185
20241113,143600,728332000,4460,4460,4460,4460,20
20241113,143500,728242800,4460,4460,4460,4460,5
20241113,143400,728220500,4460,4455,4460,4455,113
20241113,143300,727717080,4455,4455,4455,4455,0
20241113,143200,727717080,4455,4455,4460,4455,102
20241113,143100,727262665,4455,4455,4455,4455,14
20241113,143000,727200295,4455,4455,4455,4455,0
20241113,142900,727200295,4455,4455,4455,4455,0
20241113,142800,727200295,4455,4455,4455,4455,500
20241113,142700,724972795,4450,4450,4450,4450,30
20241113,142600,724839295,4450,4460,4465,4450,538
20241113,142500,722437490,4465,4460,4465,4460,610
20241113,142400,719713890,4470,4470,4470,4470,11
20241113,142300,719664720,4470,4460,4470,4460,106
20241113,142200,719191900,4470,4470,4470,4470,200
20241113,142100,718297900,4470,4470,4470,4470,570
20241113,142000,715750000,4460,4460,4460,4460,200
20241113,141900,714858000,4460,4460,4470,4460,161
20241113,141800,714139870,4470,4470,4470,4470,5
20241113,141700,714117520,4455,4460,4470,4455,181
20241113,141600,713311065,4460,4465,4465,4460,30
20241113,141500,713177260,4460,4460,4460,4460,1
20241113,141400,713172800,4450,4450,4450,4450,0
20241113,141300,713172800,4450,4450,4450,4450,0
20241113,141200,713172800,4450,4450,4450,4450,292
20241113,141100,711873400,4450,4450,4450,4450,50
20241113,141000,711650900,4450,4450,4450,4450,0
20241113,140900,711650900,4450,4450,4450,4450,0
20241113,140800,711650900,4450,4460,4460,4450,1430
20241113,140700,705282205,4470,4470,4470,4470,45
20241113,140600,705081055,4470,4470,4470,4470,31
20241113,140500,704942485,4470,4470,4470,4470,90
20241113,140400,704540185,4470,4470,4470,4465,85
20241113,140300,704160405,4470,4470,4470,4470,0
20241113,140200,704160405,4470,4470,4470,4470,14
20241113,140100,704097825,4465,4465,4465,4465,0
20241113,140000,704097825,4465,4465,4465,4465,0
20241113,135900,704097825,4465,4475,4475,4465,421
20241113,135800,702214060,4475,4475,4475,4475,52
20241113,135700,701981360,4475,4475,4475,4475,101
20241113,135600,701529385,4475,4475,4475,4475,0
20241113,135500,701529385,4475,4475,4475,4475,2
20241113,135400,701520435,4450,4450,4450,4450,0
20241113,135300,701520435,4450,4450,4450,4450,0
20241113,135200,701520435,4450,4480,4480,4450,695
20241113,135100,698421685,4450,4455,4455,4450,50
20241113,135000,698198960,4460,4465,4465,4460,297
20241113,134900,696873520,4470,4470,4470,4470,0
20241113,134800,696873520,4470,4480,4480,4470,417
20241113,134700,695006530,4480,4470,4480,4470,271
20241113,134600,693794960,4470,4480,4480,4470,32
20241113,134500,693651910,4470,4470,4470,4470,30
20241113,134400,693517810,4470,4470,4470,4470,70
20241113,134300,693204910,4485,4480,4485,4480,167
20241113,134200,692456475,4480,4480,4480,4480,0
20241113,134100,692456475,4480,4480,4480,4480,20
20241113,134000,692366875,4480,4480,4480,4480,3
20241113,133900,692353435,4480,4480,4480,4480,7
20241113,133800,692322075,4465,4480,4480,4465,50
20241113,133700,692098390,4495,4480,4495,4480,5
20241113,133600,692075930,4480,4495,4495,4480,103
20241113,133500,691612990,4480,4480,4480,4480,0
20241113,133400,691612990,4480,4485,4490,4480,1328
20241113,133300,685655855,4480,4480,4480,4480,0
20241113,133200,685655855,4480,4480,4480,4480,0
20241113,133100,685655855,4480,4480,4480,4480,362
20241113,133000,684034095,4475,4475,4475,4475,0
20241113,132900,684034095,4475,4475,4475,4475,26
20241113,132800,683917745,4475,4470,4475,4470,724
20241113,132700,680679490,4460,4455,4460,4455,194
20241113,132600,679815000,4455,4455,4455,4455,4
20241113,132500,679797180,4450,4450,4450,4450,0
20241113,132400,679797180,4450,4450,4450,4450,0
20241113,132300,679797180,4450,4470,4475,4450,2692
20241113,132200,667770575,4465,4455,4465,4455,508
20241113,132100,665503585,4455,4455,4455,4455,2
20241113,132000,665494675,4455,4460,4460,4455,20
20241113,131900,665405560,4465,4465,4465,4465,1
20241113,131800,665401095,4465,4465,4465,4465,0
20241113,131700,665401095,4465,4465,4465,4465,2
20241113,131600,665392165,4465,4470,4470,4465,363
20241113,131500,663771365,4465,4465,4465,4465,0
20241113,131400,663771365,4465,4465,4465,4465,0
20241113,131300,663771365,4465,4465,4465,4465,0
20241113,131200,663771365,4465,4470,4470,4465,398
20241113,131100,661994290,4475,4475,4480,4475,540
20241113,131000,659575290,4475,4475,4475,4475,258
20241113,130900,658420740,4470,4470,4470,4470,4
20241113,130800,658402860,4470,4470,4470,4470,0
20241113,130700,658402860,4470,4470,4470,4470,700
20241113,130600,655273860,4470,4470,4470,4470,1
20241113,130500,655269390,4450,4450,4450,4450,0
20241113,130400,655269390,4450,4450,4450,4450,900
20241113,130300,651264390,4450,4450,4450,4450,2
20241113,130200,651255490,4450,4450,4455,4450,181
20241113,130100,650449840,4450,4450,4450,4450,0
20241113,130000,650449840,4450,4465,4465,4450,226
20241113,125900,649443775,4470,4470,4470,4470,5
20241113,125800,649421425,4470,4470,4470,4470,30
20241113,125700,649287325,4470,4470,4470,4470,0
20241113,125600,649287325,4470,4470,4470,4470,0
20241113,125500,649287325,4470,4475,4475,4470,2
20241113,125400,649278380,4480,4470,4480,4470,1276
20241113,125300,643574640,4450,4450,4450,4450,126
20241113,125200,643013940,4450,4450,4450,4450,18
20241113,125100,642933840,4450,4450,4450,4450,0
20241113,125000,642933840,4450,4450,4450,4450,300
20241113,124900,641598840,4470,4450,4470,4450,101
20241113,124800,641149370,4445,4445,4445,4445,0
20241113,124700,641149370,4445,4445,4445,4445,40
20241113,124600,640971570,4445,4445,4445,4445,0
20241113,124500,640971570,4445,4450,4450,4445,702
20241113,124400,637851095,4450,4465,4465,4450,5020
20241113,124300,615494255,4460,4465,4465,4460,400
20241113,124200,613709615,4475,4475,4475,4475,10
20241113,124100,613664865,4475,4475,4475,4475,0
20241113,124000,613664865,4475,4475,4475,4475,999
20241113,123900,609194340,4470,4470,4470,4470,0
20241113,123800,609194340,4470,4470,4470,4470,1
20241113,123700,609189870,4470,4470,4470,4470,0
20241113,123600,609189870,4470,4475,4480,4470,2395
20241113,123500,598472285,4475,4475,4475,4475,0
20241113,123400,598472285,4475,4475,4475,4475,160
20241113,123300,597756285,4480,4480,4480,4480,101
20241113,123200,597303805,4480,4480,4480,4480,0
20241113,123100,597303805,4480,4480,4480,4480,0
20241113,123000,597303805,4480,4475,4480,4475,288
20241113,122900,596014840,4475,4475,4475,4475,0
20241113,122800,596014840,4475,4475,4475,4475,0
20241113,122700,596014840,4475,4475,4475,4475,0
20241113,122600,596014840,4475,4475,4475,4475,1
20241113,122500,596010365,4475,4475,4475,4475,128
20241113,122400,595437565,4475,4475,4475,4475,200
20241113,122300,594542565,4475,4475,4475,4475,25
20241113,122200,594430690,4475,4480,4480,4475,7299
20241113,122100,561767660,4475,4480,4480,4475,10000
20241113,122000,517016290,4485,4485,4485,4485,16
20241113,121900,516944530,4480,4480,4480,4480,105
20241113,121800,516474130,4480,4485,4485,4480,100
20241113,121700,516026125,4485,4485,4485,4485,1
20241113,121600,516021640,4485,4490,4490,4485,501
20241113,121500,513774650,4490,4490,4490,4490,6
20241113,121400,513747710,4475,4475,4475,4475,0
20241113,121300,513747710,4475,4470,4490,4470,4637
20241113,121200,492987585,4470,4470,4470,4470,1
20241113,121100,492983115,4470,4470,4470,4470,140
20241113,121000,492357315,4470,4470,4470,4470,0
20241113,120900,492357315,4470,4470,4470,4470,1
20241113,120800,492352845,4465,4465,4465,4465,0
20241113,120700,492352845,4465,4460,4465,4460,893
20241113,120600,488367540,4450,4450,4450,4450,0
20241113,120500,488367540,4450,4450,4450,4450,0
20241113,120400,488367540,4450,4450,4450,4450,0
20241113,120300,488367540,4450,4455,4455,4450,573
20241113,120200,485817130,4450,4450,4450,4450,279
20241113,120100,484575580,4450,4455,4455,4450,1261
20241113,120000,478961615,4460,4460,4460,4460,0
20241113,115900,478961615,4460,4460,4460,4460,1
20241113,115800,478957155,4460,4460,4460,4460,0
20241113,115700,478957155,4460,4460,4460,4460,0
20241113,115600,478957155,4460,4455,4460,4455,46
20241113,115500,478752085,4460,4460,4460,4460,340
20241113,115400,477235685,4455,4455,4455,4455,1000
20241113,115300,472780685,4460,4455,4460,4455,634
20241113,115200,469953080,4455,4450,4455,4450,23
20241113,115100,469850665,4455,4450,4455,4450,10
20241113,115000,469806140,4455,4455,4455,4450,202
20241113,114900,468906480,4455,4455,4455,4455,4
20241113,114800,468888660,4455,4455,4455,4450,72
20241113,114700,468568165,4450,4455,4455,4450,288
20241113,114600,467286305,4460,4460,4460,4460,0
20241113,114500,467286305,4460,4455,4460,4450,131
20241113,114400,466703010,4455,4450,4455,4450,148
20241113,114300,466043770,4455,4455,4455,4455,282
20241113,114200,464787460,4455,4455,4455,4455,528
20241113,114100,462435220,4455,4460,4460,4455,21
20241113,114000,462341565,4460,4455,4460,4455,604
20241113,113900,459647745,4455,4455,4455,4455,100
20241113,113800,459202245,4450,4450,4450,4450,5
20241113,113700,459179995,4450,4445,4455,4445,43
20241113,113600,458988800,4445,4445,4445,4445,0
20241113,113500,458988800,4445,4445,4445,4445,0
20241113,113400,458988800,4445,4450,4455,4445,1231
20241113,113300,453510925,4455,4450,4455,4450,750
20241113,113200,450170475,4455,4455,4455,4455,0
20241113,113100,450170475,4455,4455,4455,4455,1203
20241113,113000,444811110,4460,4460,4460,4460,935
20241113,112900,440641010,4465,4465,4465,4465,1
20241113,112800,440636545,4465,4465,4465,4465,0
20241113,112700,440636545,4465,4465,4465,4465,20
20241113,112600,440547245,4465,4460,4465,4460,100
20241113,112500,440101235,4460,4460,4460,4460,2
20241113,112400,440092315,4455,4460,4470,4455,756
20241113,112300,436722515,4455,4465,4465,4455,500
20241113,112200,434492970,4460,4460,4460,4460,0
20241113,112100,434492970,4460,4460,4460,4460,0
20241113,112000,434492970,4460,4460,4460,4460,0
20241113,111900,434492970,4460,4460,4460,4460,87
20241113,111800,434104950,4465,4470,4470,4465,996
20241113,111700,429655695,4470,4475,4475,4470,556
20241113,111600,427169375,4475,4475,4475,4475,11
20241113,111500,427120150,4480,4480,4480,4480,1
20241113,111400,427115670,4480,4480,4480,4480,2
20241113,111300,427106710,4485,4470,4485,4470,2
20241113,111200,427097755,4470,4470,4470,4470,0
20241113,111100,427097755,4470,4470,4470,4470,0
20241113,111000,427097755,4470,4470,4470,4470,16
20241113,110900,427026235,4470,4485,4485,4470,677
20241113,110800,423991040,4485,4485,4485,4485,0
20241113,110700,423991040,4485,4470,4485,4470,469
20241113,110600,421887680,4480,4480,4485,4480,1006
20241113,110500,417380500,4480,4480,4480,4480,0
20241113,110400,417380500,4480,4480,4480,4480,0
20241113,110300,417380500,4480,4480,4480,4480,16
20241113,110200,417308820,4480,4480,4480,4480,0
20241113,110100,417308820,4480,4480,4480,4480,15
20241113,110000,417241620,4480,4480,4480,4480,11
20241113,105900,417192340,4470,4470,4470,4470,0
20241113,105800,417192340,4470,4470,4470,4470,20
20241113,105700,417102940,4485,4485,4485,4485,0
20241113,105600,417102940,4485,4485,4485,4485,0
20241113,105500,417102940,4485,4485,4485,4485,31
20241113,105400,416963905,4470,4480,4480,4470,54
20241113,105300,416721995,4480,4480,4480,4480,0
20241113,105200,416721995,4480,4480,4480,4480,100
20241113,105100,416273995,4485,4485,4485,4485,0
20241113,105000,416273995,4485,4485,4485,4485,0
20241113,104900,416273995,4485,4485,4485,4485,627
20241113,104800,413461900,4485,4485,4485,4485,1265
20241113,104700,407788375,4480,4480,4480,4480,268
20241113,104600,406587735,4465,4465,4465,4465,222
20241113,104500,405596505,4465,4470,4470,4465,38
20241113,104400,405426825,4485,4490,4490,4485,5
20241113,104300,405404390,4490,4490,4490,4490,7
20241113,104200,405372960,4490,4490,4490,4490,3
20241113,104100,405359490,4490,4490,4490,4485,765
20241113,104000,401924665,4465,4465,4465,4465,109
20241113,103900,401437980,4465,4465,4465,4465,2
20241113,103800,401429050,4450,4450,4450,4450,0
20241113,103700,401429050,4450,4460,4460,4450,406
20241113,103600,399619710,4440,4450,4450,4440,1273
20241113,103500,393960940,4450,4455,4455,4450,1376
20241113,103400,387835300,4460,4455,4460,4455,514
20241113,103300,385545360,4465,4470,4470,4465,2
20241113,103200,385536425,4470,4455,4470,4455,1130
20241113,103100,380501525,4455,4465,4465,4455,105
20241113,103000,380033650,4465,4455,4465,4455,2708
20241113,102900,367968510,4450,4455,4455,4450,596
20241113,102800,365313340,4455,4455,4460,4455,2099
20241113,102700,355961735,4465,4460,4465,4460,6
20241113,102600,355934970,4465,4465,4465,4460,1157
20241113,102500,350771830,4470,4470,4470,4465,1123
20241113,102400,345756520,4470,4470,4470,4470,15
20241113,102300,345689470,4470,4470,4470,4470,401
20241113,102200,343897000,4465,4475,4475,4465,807
20241113,102100,340286125,4475,4475,4475,4475,453
20241113,102000,338258950,4465,4470,4475,4465,356
20241113,101900,336667625,4475,4480,4490,4475,538
20241113,101800,334259300,4490,4490,4490,4475,663
20241113,101700,331290380,4490,4480,4490,4475,462
20241113,101600,329221435,4485,4490,4490,4485,36
20241113,101500,329059945,4490,4490,4490,4490,54
20241113,101400,328817485,4500,4480,4500,4480,1002
20241113,101300,324328385,4485,4490,4490,4480,602
20241113,101200,321628155,4490,4495,4495,4490,311
20241113,101100,320230260,4500,4525,4525,4500,1265
20241113,101000,314534035,4530,4530,4530,4530,20
20241113,100900,314443435,4530,4530,4530,4530,21
20241113,100800,314348305,4530,4530,4530,4515,16
20241113,100700,314275915,4530,4515,4530,4510,25
20241113,100600,314163040,4515,4510,4515,4510,1398
20241113,100500,307858000,4515,4540,4545,4515,2515
20241113,100400,296480665,4540,4545,4545,4540,2
20241113,100300,296471580,4545,4540,4545,4540,1044
20241113,100200,291731600,4545,4545,4545,4545,100
20241113,100100,291277100,4545,4545,4545,4545,0
20241113,100000,291277100,4545,4540,4545,4540,1410
20241113,095900,284875650,4525,4540,4540,4525,155
20241113,095800,284173870,4540,4540,4540,4540,24
20241113,095700,284064910,4530,4530,4530,4530,0
20241113,095600,284064910,4530,4530,4530,4530,0
20241113,095500,284064910,4530,4530,4540,4530,603
20241113,095400,281333310,4530,4510,4530,4505,612
20241113,095300,278576125,4505,4510,4510,4505,143
20241113,095200,277931355,4505,4510,4510,4505,1397
20241113,095100,271633810,4510,4525,4525,4510,150
20241113,095000,270957115,4520,4510,4520,4510,8490
20241113,094900,232584315,4520,4520,4520,4520,437
20241113,094800,230609075,4545,4540,4545,4540,274
20241113,094700,229364570,4540,4535,4540,4535,200
20241113,094600,228456595,4520,4525,4525,4520,123
20241113,094500,227900520,4525,4525,4525,4525,101
20241113,094400,227443495,4525,4540,4545,4525,544
20241113,094300,224975090,4545,4525,4545,4525,8
20241113,094200,224938750,4545,4525,4545,4525,6082
20241113,094100,197326535,4530,4520,4530,4520,2765
20241113,094000,184812810,4520,4520,4520,4520,55
20241113,093900,184564210,4525,4535,4540,4525,199
20241113,093800,183663085,4535,4535,4535,4535,0
20241113,093700,183663085,4535,4535,4535,4535,4
20241113,093600,183644945,4535,4535,4535,4535,47
20241113,093500,183431800,4535,4520,4535,4520,861
20241113,093400,179534535,4520,4505,4520,4505,111
20241113,093300,179034465,4505,4510,4510,4505,558
20241113,093200,176517925,4500,4515,4515,4500,97
20241113,093100,176080150,4500,4500,4500,4500,220
20241113,093000,175090150,4500,4485,4500,4480,1977
20241113,092900,166202580,4480,4480,4480,4480,944
20241113,092800,161973460,4480,4485,4485,4480,83
20241113,092700,161601395,4490,4490,4490,4490,3
20241113,092600,161587925,4490,4485,4490,4485,510
20241113,092500,159298030,4480,4485,4485,4480,24
20241113,092400,159190490,4485,4470,4490,4470,133
20241113,092300,158593805,4490,4485,4490,4485,6
20241113,092200,158566890,4475,4475,4480,4475,533
20241113,092100,156180005,4480,4470,4480,4470,650
20241113,092000,153273005,4480,4495,4495,4480,597
20241113,091900,150597140,4450,4500,4515,4450,11109
20241113,091800,100656515,4520,4520,4520,4500,5047
20241113,091700,77879385,4520,4520,4520,4520,344
20241113,091600,76324505,4520,4525,4525,4520,2869
20241113,091500,63356365,4530,4530,4530,4530,90
20241113,091400,62948665,4535,4535,4535,4535,21
20241113,091300,62853430,4540,4540,4540,4540,2
20241113,091200,62844350,4530,4530,4530,4530,1200
20241113,091100,57408350,4530,4540,4540,4520,146
20241113,091000,56747860,4525,4525,4525,4525,169
20241113,090900,55983135,4525,4525,4525,4525,176
20241113,090800,55186735,4525,4525,4525,4520,4169
20241113,090700,36322035,4525,4555,4555,4525,185
20241113,090600,35481715,4555,4535,4555,4535,22
20241113,090500,35381905,4535,4535,4535,4535,2
20241113,090400,35372835,4560,4560,4560,4535,225
20241113,090300,34347835,4560,4530,4560,4530,190
20241113,090200,33482485,4520,4550,4550,4520,2050
20241113,090100,24200020,4545,4545,4545,4545,79
20241113,090000,23840965,4545,4520,4570,4520,5265