stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,200400,786962390,5590,5590,5590,5590,10735
20241111,200300,786962390,5590,5590,5590,5590,0
20241111,200200,786962390,5590,5590,5590,5590,0
20241111,200100,786962390,5590,5590,5590,5590,0
20241111,200000,786962390,5590,5590,5590,5590,0
20241111,195900,786962390,5590,5590,5590,5590,0
20241111,195800,786962390,5590,5590,5590,5590,0
20241111,195700,786962390,5590,5590,5590,5590,0
20241111,195600,786962390,5590,5590,5590,5590,0
20241111,195500,786962390,5590,5590,5590,5590,0
20241111,195400,786962390,5590,5590,5590,5590,0
20241111,195300,786962390,5590,5590,5590,5590,0
20241111,195200,786962390,5590,5590,5590,5590,0
20241111,195100,786962390,5590,5590,5590,5590,0
20241111,195000,786962390,5590,5590,5590,5590,0
20241111,194900,786962390,5590,5590,5590,5590,0
20241111,194800,786962390,5590,5590,5590,5590,0
20241111,194700,786962390,5590,5590,5590,5590,0
20241111,194600,786962390,5590,5590,5590,5590,0
20241111,194500,786962390,5590,5590,5590,5590,0
20241111,194400,786962390,5590,5590,5590,5590,0
20241111,194300,786962390,5590,5590,5590,5590,0
20241111,194200,786962390,5590,5590,5590,5590,0
20241111,194100,786962390,5590,5590,5590,5590,0
20241111,194000,786962390,5590,5590,5590,5590,0
20241111,193900,786962390,5590,5590,5590,5590,0
20241111,193800,786962390,5590,5590,5590,5590,0
20241111,193700,786962390,5590,5590,5590,5590,0
20241111,193600,786962390,5590,5590,5590,5590,0
20241111,193500,786962390,5590,5590,5590,5590,0
20241111,193400,786962390,5590,5590,5590,5590,10735
20241111,193300,786962390,5590,5590,5590,5590,0
20241111,193200,786962390,5590,5590,5590,5590,0
20241111,193100,786962390,5590,5590,5590,5590,0
20241111,193000,786962390,5590,5590,5590,5590,0
20241111,192900,786962390,5590,5590,5590,5590,0
20241111,192800,786962390,5590,5590,5590,5590,0
20241111,192700,786962390,5590,5590,5590,5590,0
20241111,192600,786962390,5590,5590,5590,5590,0
20241111,192500,786962390,5590,5590,5590,5590,0
20241111,192400,786962390,5590,5590,5590,5590,0
20241111,192300,786962390,5590,5590,5590,5590,0
20241111,192200,786962390,5590,5590,5590,5590,0
20241111,192100,786962390,5590,5590,5590,5590,0
20241111,192000,786962390,5590,5590,5590,5590,0
20241111,191900,786962390,5590,5590,5590,5590,0
20241111,191800,786962390,5590,5590,5590,5590,0
20241111,191700,786962390,5590,5590,5590,5590,0
20241111,191600,786962390,5590,5590,5590,5590,0
20241111,191500,786962390,5590,5590,5590,5590,0
20241111,191400,786962390,5590,5590,5590,5590,0
20241111,191300,786962390,5590,5590,5590,5590,0
20241111,191200,786962390,5590,5590,5590,5590,0
20241111,191100,786962390,5590,5590,5590,5590,0
20241111,191000,786962390,5590,5590,5590,5590,0
20241111,190900,786962390,5590,5590,5590,5590,0
20241111,190800,786962390,5590,5590,5590,5590,0
20241111,190700,786962390,5590,5590,5590,5590,0
20241111,190600,786962390,5590,5590,5590,5590,0
20241111,190500,786962390,5590,5590,5590,5590,0
20241111,190400,786962390,5590,5590,5590,5590,10735
20241111,190300,786962390,5590,5590,5590,5590,0
20241111,190200,786962390,5590,5590,5590,5590,0
20241111,190100,786962390,5590,5590,5590,5590,0
20241111,190000,786962390,5590,5590,5590,5590,0
20241111,185900,786962390,5590,5590,5590,5590,0
20241111,185800,786962390,5590,5590,5590,5590,0
20241111,185700,786962390,5590,5590,5590,5590,0
20241111,185600,786962390,5590,5590,5590,5590,0
20241111,185500,786962390,5590,5590,5590,5590,0
20241111,185400,786962390,5590,5590,5590,5590,0
20241111,185300,786962390,5590,5590,5590,5590,0
20241111,185200,786962390,5590,5590,5590,5590,0
20241111,185100,786962390,5590,5590,5590,5590,0
20241111,185000,786962390,5590,5590,5590,5590,0
20241111,184900,786962390,5590,5590,5590,5590,0
20241111,184800,786962390,5590,5590,5590,5590,0
20241111,184700,786962390,5590,5590,5590,5590,0
20241111,184600,786962390,5590,5590,5590,5590,0
20241111,184500,786962390,5590,5590,5590,5590,0
20241111,184400,786962390,5590,5590,5590,5590,0
20241111,184300,786962390,5590,5590,5590,5590,0
20241111,184200,786962390,5590,5590,5590,5590,0
20241111,184100,786962390,5590,5590,5590,5590,0
20241111,184000,786962390,5590,5590,5590,5590,0
20241111,183900,786962390,5590,5590,5590,5590,0
20241111,183800,786962390,5590,5590,5590,5590,0
20241111,183700,786962390,5590,5590,5590,5590,0
20241111,183600,786962390,5590,5590,5590,5590,0
20241111,183500,786962390,5590,5590,5590,5590,0
20241111,183400,786962390,5590,5590,5590,5590,10735
20241111,183300,786962390,5590,5590,5590,5590,0
20241111,183200,786962390,5590,5590,5590,5590,0
20241111,183100,786962390,5590,5590,5590,5590,0
20241111,183000,786962390,5590,5590,5590,5590,0
20241111,182900,786962390,5590,5590,5590,5590,0
20241111,182800,786962390,5590,5590,5590,5590,0
20241111,182700,786962390,5590,5590,5590,5590,0
20241111,182600,786962390,5590,5590,5590,5590,0
20241111,182500,786962390,5590,5590,5590,5590,0
20241111,182400,786962390,5590,5590,5590,5590,0
20241111,182300,786962390,5590,5590,5590,5590,0
20241111,182200,786962390,5590,5590,5590,5590,0
20241111,182100,786962390,5590,5590,5590,5590,0
20241111,182000,786962390,5590,5590,5590,5590,0
20241111,181900,786962390,5590,5590,5590,5590,0
20241111,181800,786962390,5590,5590,5590,5590,0
20241111,181700,786962390,5590,5590,5590,5590,0
20241111,181600,786962390,5590,5590,5590,5590,0
20241111,181500,786962390,5590,5590,5590,5590,0
20241111,181400,786962390,5590,5590,5590,5590,0
20241111,181300,786962390,5590,5590,5590,5590,0
20241111,181200,786962390,5590,5590,5590,5590,0
20241111,181100,786962390,5590,5590,5590,5590,0
20241111,181000,786962390,5590,5590,5590,5590,0
20241111,180900,786962390,5590,5590,5590,5590,0
20241111,180800,786962390,5590,5590,5590,5590,0
20241111,180700,786962390,5590,5590,5590,5590,0
20241111,180600,786962390,5590,5590,5590,5590,0
20241111,180500,786962390,5590,5590,5590,5590,0
20241111,180400,786962390,5590,5590,5590,5590,10735
20241111,180300,786962390,5590,5590,5590,5590,0
20241111,180200,786962390,5590,5590,5590,5590,0
20241111,180100,786962390,5590,5590,5590,5590,0
20241111,180000,786962390,5590,5590,5590,5590,0
20241111,175900,786962390,5590,5590,5590,5590,0
20241111,175800,786962390,5590,5590,5590,5590,0
20241111,175700,786962390,5590,5590,5590,5590,0
20241111,175600,786962390,5590,5590,5590,5590,0
20241111,175500,786962390,5590,5590,5590,5590,0
20241111,175400,786962390,5590,5590,5590,5590,0
20241111,175300,786962390,5590,5590,5590,5590,0
20241111,175200,786962390,5590,5590,5590,5590,0
20241111,175100,786962390,5590,5590,5590,5590,0
20241111,175000,786962390,5590,5590,5590,5590,0
20241111,174900,786962390,5590,5590,5590,5590,0
20241111,174800,786962390,5590,5590,5590,5590,0
20241111,174700,786962390,5590,5590,5590,5590,0
20241111,174600,786962390,5590,5590,5590,5590,0
20241111,174500,786962390,5590,5590,5590,5590,0
20241111,174400,786962390,5590,5590,5590,5590,0
20241111,174300,786962390,5590,5590,5590,5590,0
20241111,174200,786962390,5590,5590,5590,5590,0
20241111,174100,786962390,5590,5590,5590,5590,0
20241111,174000,786962390,5590,5590,5590,5590,0
20241111,173900,786962390,5590,5590,5590,5590,0
20241111,173800,786962390,5590,5590,5590,5590,0
20241111,173700,786962390,5590,5590,5590,5590,0
20241111,173600,786962390,5590,5590,5590,5590,0
20241111,173500,786962390,5590,5590,5590,5590,0
20241111,173400,786962390,5590,5590,5590,5590,10735
20241111,173300,786962390,5590,5590,5590,5590,0
20241111,173200,786962390,5590,5590,5590,5590,0
20241111,173100,786962390,5590,5590,5590,5590,0
20241111,173000,786962390,5590,5590,5590,5590,0
20241111,172900,786962390,5590,5590,5590,5590,0
20241111,172800,786962390,5590,5590,5590,5590,0
20241111,172700,786962390,5590,5590,5590,5590,0
20241111,172600,786962390,5590,5590,5590,5590,0
20241111,172500,786962390,5590,5590,5590,5590,0
20241111,172400,786962390,5590,5590,5590,5590,0
20241111,172300,786962390,5590,5590,5590,5590,0
20241111,172200,786962390,5590,5590,5590,5590,0
20241111,172100,786962390,5590,5590,5590,5590,0
20241111,172000,786962390,5590,5590,5590,5590,0
20241111,171900,786962390,5590,5590,5590,5590,0
20241111,171800,786962390,5590,5590,5590,5590,0
20241111,171700,786962390,5590,5590,5590,5590,0
20241111,171600,786962390,5590,5590,5590,5590,0
20241111,171500,786962390,5590,5590,5590,5590,0
20241111,171400,786962390,5590,5590,5590,5590,0
20241111,171300,786962390,5590,5590,5590,5590,0
20241111,171200,786962390,5590,5590,5590,5590,0
20241111,171100,786962390,5590,5590,5590,5590,0
20241111,171000,786962390,5590,5590,5590,5590,0
20241111,170900,786962390,5590,5590,5590,5590,0
20241111,170800,786962390,5590,5590,5590,5590,0
20241111,170700,786962390,5590,5590,5590,5590,0
20241111,170600,786962390,5590,5590,5590,5590,0
20241111,170500,786962390,5590,5590,5590,5590,0
20241111,170400,786962390,5590,5590,5590,5590,10735
20241111,170300,786962390,5590,5590,5590,5590,0
20241111,170200,786962390,5590,5590,5590,5590,0
20241111,170100,786962390,5590,5590,5590,5590,0
20241111,170000,786962390,5590,5590,5590,5590,0
20241111,165900,786962390,5590,5590,5590,5590,0
20241111,165800,786962390,5590,5590,5590,5590,0
20241111,165700,786962390,5590,5590,5590,5590,0
20241111,165600,786962390,5590,5590,5590,5590,0
20241111,165500,786962390,5590,5590,5590,5590,0
20241111,165400,786962390,5590,5590,5590,5590,0
20241111,165300,786962390,5590,5590,5590,5590,0
20241111,165200,786962390,5590,5590,5590,5590,0
20241111,165100,786962390,5590,5590,5590,5590,0
20241111,165000,786962390,5590,5590,5590,5590,0
20241111,164900,786962390,5590,5590,5590,5590,0
20241111,164800,786962390,5590,5590,5590,5590,0
20241111,164700,786962390,5590,5590,5590,5590,0
20241111,164600,786962390,5590,5590,5590,5590,0
20241111,164500,786962390,5590,5590,5590,5590,0
20241111,164400,786962390,5590,5590,5590,5590,0
20241111,164300,786962390,5590,5590,5590,5590,0
20241111,164200,786962390,5590,5590,5590,5590,0
20241111,164100,786962390,5590,5590,5590,5590,0
20241111,164000,786962390,5590,5590,5590,5590,0
20241111,163900,786962390,5590,5590,5590,5590,0
20241111,163800,786962390,5590,5590,5590,5590,0
20241111,163700,786962390,5590,5590,5590,5590,0
20241111,163600,786962390,5590,5590,5590,5590,0
20241111,163500,786962390,5590,5590,5590,5590,0
20241111,163400,786962390,5590,5590,5590,5590,10735
20241111,163300,786962390,5590,5590,5590,5590,0
20241111,163200,786962390,5590,5590,5590,5590,0
20241111,163100,786962390,5590,5590,5590,5590,0
20241111,163000,786962390,5590,5590,5590,5590,0
20241111,162900,786962390,5590,5590,5590,5590,0
20241111,162800,786962390,5590,5590,5590,5590,0
20241111,162700,786962390,5590,5590,5590,5590,0
20241111,162600,786962390,5590,5590,5590,5590,0
20241111,162500,786962390,5590,5590,5590,5590,0
20241111,162400,786962390,5590,5590,5590,5590,0
20241111,162300,786962390,5590,5590,5590,5590,0
20241111,162200,786962390,5590,5590,5590,5590,0
20241111,162100,786962390,5590,5590,5590,5590,0
20241111,162000,786962390,5590,5590,5590,5590,0
20241111,161900,786962390,5590,5590,5590,5590,0
20241111,161800,786962390,5590,5590,5590,5590,0
20241111,161700,786962390,5590,5590,5590,5590,0
20241111,161600,786962390,5590,5590,5590,5590,0
20241111,161500,786962390,5590,5590,5590,5590,0
20241111,161400,786962390,5590,5590,5590,5590,0
20241111,161300,786962390,5590,5590,5590,5590,0
20241111,161200,786962390,5590,5590,5590,5590,0
20241111,161100,786962390,5590,5590,5590,5590,0
20241111,161000,786962390,5590,5590,5590,5590,0
20241111,160900,786962390,5590,5590,5590,5590,0
20241111,160800,786962390,5590,5590,5590,5590,0
20241111,160700,786962390,5590,5590,5590,5590,0
20241111,160600,786962390,5590,5590,5590,5590,0
20241111,160500,786962390,5590,5590,5590,5590,0
20241111,160400,786962390,5590,5590,5590,5590,10735
20241111,160300,786962390,5590,5590,5590,5590,0
20241111,160200,786962390,5590,5590,5590,5590,0
20241111,160100,786962390,5590,5590,5590,5590,0
20241111,160000,786962390,5590,5590,5590,5590,0
20241111,155900,786962390,5590,5590,5590,5590,0
20241111,155800,786962390,5590,5590,5590,5590,0
20241111,155700,786962390,5590,5590,5590,5590,0
20241111,155600,786962390,5590,5590,5590,5590,0
20241111,155500,786962390,5590,5590,5590,5590,0
20241111,155400,786962390,5590,5590,5590,5590,0
20241111,155300,786962390,5590,5590,5590,5590,0
20241111,155200,786962390,5590,5590,5590,5590,0
20241111,155100,786962390,5590,5590,5590,5590,0
20241111,155000,786962390,5590,5590,5590,5590,0
20241111,154900,786962390,5590,5590,5590,5590,0
20241111,154800,786962390,5590,5590,5590,5590,0
20241111,154700,786962390,5590,5590,5590,5590,0
20241111,154600,786962390,5590,5590,5590,5590,0
20241111,154500,786962390,5590,5590,5590,5590,0
20241111,154400,786962390,5590,5590,5590,5590,0
20241111,154300,786962390,5590,5590,5590,5590,0
20241111,154200,786962390,5590,5590,5590,5590,0
20241111,154100,786962390,5590,5590,5590,5590,0
20241111,154000,786962390,5590,5590,5590,5590,0
20241111,153900,786962390,5590,5590,5590,5590,0
20241111,153800,786962390,5590,5590,5590,5590,0
20241111,153700,786962390,5590,5590,5590,5590,0
20241111,153600,786962390,5590,5590,5590,5590,0
20241111,153500,786962390,5590,5590,5590,5590,0
20241111,153400,786962390,5590,5590,5590,5590,10735
20241111,153300,786962390,5590,5590,5590,5590,0
20241111,153200,786962390,5590,5590,5590,5590,0
20241111,153100,786962390,5590,5590,5590,5590,0
20241111,153000,786962390,5590,5590,5590,5590,10735
20241111,152900,726953740,5610,5610,5610,5610,0
20241111,152800,726953740,5610,5610,5610,5610,0
20241111,152700,726953740,5610,5610,5610,5610,0
20241111,152600,726953740,5610,5610,5610,5610,0
20241111,152500,726953740,5610,5610,5610,5610,0
20241111,152400,726953740,5610,5610,5610,5610,0
20241111,152300,726953740,5610,5610,5610,5610,0
20241111,152200,726953740,5610,5610,5610,5610,0
20241111,152100,726953740,5610,5610,5610,5610,0
20241111,152000,726953740,5610,5610,5610,5610,0
20241111,151900,726953740,5610,5530,5610,5520,6016
20241111,151800,693458200,5530,5540,5540,5530,9
20241111,151700,693408410,5550,5550,5550,5550,0
20241111,151600,693408410,5550,5550,5550,5550,0
20241111,151500,693408410,5550,5520,5550,5520,2216
20241111,151400,681121610,5520,5530,5530,5520,3
20241111,151300,681105030,5540,5530,5540,5530,5
20241111,151200,681077340,5490,5490,5490,5490,0
20241111,151100,681077340,5490,5540,5540,5490,4959
20241111,151000,653775730,5540,5540,5540,5540,0
20241111,150900,653775730,5540,5540,5540,5540,0
20241111,150800,653775730,5540,5540,5540,5540,0
20241111,150700,653775730,5540,5530,5540,5530,13
20241111,150600,653703830,5540,5540,5540,5540,0
20241111,150500,653703830,5540,5530,5540,5520,224
20241111,150400,652465130,5530,5530,5530,5530,0
20241111,150300,652465130,5530,5530,5530,5530,151
20241111,150200,651630100,5530,5520,5530,5520,662
20241111,150100,647975840,5520,5500,5520,5500,51
20241111,150000,647695320,5520,5520,5520,5520,0
20241111,145900,647695320,5520,5520,5520,5520,1
20241111,145800,647689800,5500,5530,5530,5500,950
20241111,145700,642464650,5500,5520,5520,5500,6201
20241111,145600,608347680,5530,5530,5530,5520,236
20241111,145500,607044940,5520,5530,5530,5520,123
20241111,145400,606365650,5540,5540,5540,5540,0
20241111,145300,606365650,5540,5540,5540,5540,0
20241111,145200,606365650,5540,5540,5540,5530,63
20241111,145100,606017240,5540,5540,5540,5540,81
20241111,145000,605568500,5550,5550,5550,5550,1
20241111,144900,605562950,5540,5540,5550,5540,45
20241111,144800,605313640,5560,5560,5560,5560,0
20241111,144700,605313640,5560,5560,5560,5560,0
20241111,144600,605313640,5560,5560,5560,5560,0
20241111,144500,605313640,5560,5560,5560,5560,0
20241111,144400,605313640,5560,5560,5560,5560,0
20241111,144300,605313640,5560,5550,5560,5540,1003
20241111,144200,599756490,5560,5560,5560,5560,0
20241111,144100,599756490,5560,5560,5560,5560,0
20241111,144000,599756490,5560,5560,5560,5560,1
20241111,143900,599750930,5560,5550,5560,5550,203
20241111,143800,598624260,5560,5560,5560,5560,0
20241111,143700,598624260,5560,5560,5560,5560,1
20241111,143600,598618700,5560,5560,5560,5560,0
20241111,143500,598618700,5560,5560,5560,5560,0
20241111,143400,598618700,5560,5560,5560,5560,0
20241111,143300,598618700,5560,5560,5560,5560,2
20241111,143200,598607580,5560,5560,5560,5560,0
20241111,143100,598607580,5560,5560,5560,5560,0
20241111,143000,598607580,5560,5560,5560,5560,0
20241111,142900,598607580,5560,5560,5560,5560,0
20241111,142800,598607580,5560,5560,5560,5560,0
20241111,142700,598607580,5560,5560,5560,5560,0
20241111,142600,598607580,5560,5560,5560,5560,0
20241111,142500,598607580,5560,5560,5560,5560,0
20241111,142400,598607580,5560,5560,5560,5560,100
20241111,142300,598051580,5550,5550,5550,5550,162
20241111,142200,597152480,5560,5550,5560,5550,651
20241111,142100,593539410,5560,5560,5560,5560,0
20241111,142000,593539410,5560,5560,5560,5560,3
20241111,141900,593522730,5560,5560,5560,5560,2
20241111,141800,593511610,5550,5560,5560,5550,6
20241111,141700,593478300,5550,5550,5550,5550,0
20241111,141600,593478300,5550,5560,5560,5550,238
20241111,141500,592155400,5570,5570,5570,5570,0
20241111,141400,592155400,5570,5570,5570,5570,0
20241111,141300,592155400,5570,5570,5570,5570,0
20241111,141200,592155400,5570,5570,5570,5570,2
20241111,141100,592144260,5560,5560,5560,5560,0
20241111,141000,592144260,5560,5570,5570,5560,40
20241111,140900,591921560,5570,5570,5570,5570,2
20241111,140800,591910420,5550,5550,5550,5550,2
20241111,140700,591899320,5570,5570,5570,5570,0
20241111,140600,591899320,5570,5550,5570,5550,695
20241111,140500,588042050,5570,5570,5570,5570,0
20241111,140400,588042050,5570,5570,5570,5570,0
20241111,140300,588042050,5570,5570,5570,5570,0
20241111,140200,588042050,5570,5550,5570,5550,171
20241111,140100,587092580,5550,5570,5570,5550,12
20241111,140000,587025780,5570,5570,5570,5570,0
20241111,135900,587025780,5570,5570,5570,5570,0
20241111,135800,587025780,5570,5570,5570,5570,0
20241111,135700,587025780,5570,5550,5570,5550,869
20241111,135600,582202810,5540,5530,5540,5530,3038
20241111,135500,565399750,5530,5530,5530,5530,1003
20241111,135400,559853160,5530,5530,5530,5530,0
20241111,135300,559853160,5530,5530,5530,5530,1
20241111,135200,559847630,5520,5520,5520,5520,1
20241111,135100,559842110,5510,5510,5510,5510,0
20241111,135000,559842110,5510,5520,5520,5510,1433
20241111,134900,551941280,5510,5510,5510,5510,630
20241111,134800,548469980,5510,5500,5510,5500,146
20241111,134700,547666070,5510,5510,5510,5510,150
20241111,134600,546839570,5500,5500,5500,5500,752
20241111,134500,542703570,5510,5520,5530,5510,4262
20241111,134400,519195510,5530,5530,5530,5530,1033
20241111,134300,513483020,5530,5530,5530,5530,302
20241111,134200,511812960,5530,5530,5530,5530,0
20241111,134100,511812960,5530,5530,5530,5530,0
20241111,134000,511812960,5530,5530,5530,5530,1
20241111,133900,511807430,5540,5540,5540,5540,18
20241111,133800,511707710,5530,5530,5530,5530,0
20241111,133700,511707710,5530,5530,5530,5530,5
20241111,133600,511680060,5540,5540,5540,5540,0
20241111,133500,511680060,5540,5540,5540,5530,126
20241111,133400,510982260,5530,5540,5540,5530,124
20241111,133300,510295540,5540,5530,5540,5530,25
20241111,133200,510157280,5540,5540,5540,5540,703
20241111,133100,506262660,5550,5550,5550,5550,0
20241111,133000,506262660,5550,5550,5550,5550,3
20241111,132900,506246010,5550,5550,5550,5550,1
20241111,132800,506240460,5550,5550,5550,5550,50
20241111,132700,505962960,5550,5550,5550,5550,1
20241111,132600,505957410,5550,5550,5550,5550,3
20241111,132500,505940760,5550,5550,5550,5550,2
20241111,132400,505929660,5550,5550,5550,5550,44
20241111,132300,505685460,5550,5550,5550,5550,901
20241111,132200,500684910,5550,5540,5550,5540,908
20241111,132100,495654190,5530,5540,5550,5530,1625
20241111,132000,486651690,5550,5550,5550,5540,4227
20241111,131900,463215340,5550,5560,5560,5550,2028
20241111,131800,451949660,5570,5570,5570,5570,0
20241111,131700,451949660,5570,5570,5570,5570,200
20241111,131600,450835660,5570,5570,5570,5570,0
20241111,131500,450835660,5570,5570,5570,5570,400
20241111,131400,448607660,5560,5560,5560,5560,22
20241111,131300,448485340,5560,5560,5560,5560,150
20241111,131200,447651340,5560,5560,5560,5560,380
20241111,131100,445538540,5560,5560,5560,5560,30
20241111,131000,445371740,5580,5580,5580,5580,0
20241111,130900,445371740,5580,5580,5580,5580,2
20241111,130800,445360580,5570,5570,5570,5570,10
20241111,130700,445304880,5570,5570,5570,5570,0
20241111,130600,445304880,5570,5570,5570,5570,17
20241111,130500,445210190,5570,5570,5570,5570,0
20241111,130400,445210190,5570,5580,5580,5570,46
20241111,130300,444953960,5580,5580,5580,5580,0
20241111,130200,444953960,5580,5570,5580,5560,2163
20241111,130100,432907040,5570,5570,5570,5570,0
20241111,130000,432907040,5570,5570,5570,5570,0
20241111,125900,432907040,5570,5570,5570,5570,1
20241111,125800,432901470,5560,5560,5560,5560,1000
20241111,125700,427341470,5560,5570,5570,5560,21
20241111,125600,427224700,5560,5560,5560,5560,17
20241111,125500,427130180,5570,5570,5570,5570,7
20241111,125400,427091190,5570,5570,5570,5570,0
20241111,125300,427091190,5570,5570,5570,5570,1
20241111,125200,427085620,5570,5570,5570,5570,104
20241111,125100,426506340,5560,5560,5560,5560,340
20241111,125000,424615940,5570,5570,5570,5570,0
20241111,124900,424615940,5570,5570,5570,5570,1
20241111,124800,424610370,5570,5560,5570,5560,120
20241111,124700,423942170,5560,5560,5560,5560,50
20241111,124600,423664170,5580,5580,5580,5580,9
20241111,124500,423613950,5560,5560,5560,5560,0
20241111,124400,423613950,5560,5560,5570,5560,402
20241111,124300,421377830,5560,5560,5560,5560,50
20241111,124200,421099830,5570,5570,5570,5570,21
20241111,124100,420982860,5560,5560,5560,5560,50
20241111,124000,420704860,5560,5560,5560,5560,2
20241111,123900,420693740,5580,5580,5580,5580,0
20241111,123800,420693740,5580,5580,5580,5580,0
20241111,123700,420693740,5580,5580,5580,5580,100
20241111,123600,420135740,5570,5570,5570,5570,0
20241111,123500,420135740,5570,5570,5570,5570,7
20241111,123400,420096750,5570,5570,5570,5570,0
20241111,123300,420096750,5570,5570,5570,5570,0
20241111,123200,420096750,5570,5570,5570,5570,0
20241111,123100,420096750,5570,5570,5570,5570,0
20241111,123000,420096750,5570,5570,5570,5570,18
20241111,122900,419996490,5570,5570,5570,5570,2
20241111,122800,419985350,5570,5580,5580,5570,16
20241111,122700,419896130,5580,5580,5580,5580,0
20241111,122600,419896130,5580,5570,5580,5570,5
20241111,122500,419868250,5570,5570,5570,5570,1
20241111,122400,419862680,5560,5560,5560,5560,0
20241111,122300,419862680,5560,5560,5560,5560,0
20241111,122200,419862680,5560,5560,5560,5560,0
20241111,122100,419862680,5560,5560,5560,5560,0
20241111,122000,419862680,5560,5560,5560,5560,99
20241111,121900,419312240,5580,5580,5580,5580,0
20241111,121800,419312240,5580,5580,5580,5580,0
20241111,121700,419312240,5580,5580,5580,5580,40
20241111,121600,419089040,5580,5580,5580,5580,1
20241111,121500,419083460,5570,5570,5570,5570,50
20241111,121400,418804960,5560,5560,5560,5560,25
20241111,121300,418665960,5580,5580,5580,5580,0
20241111,121200,418665960,5580,5580,5580,5580,1
20241111,121100,418660380,5560,5570,5570,5560,4
20241111,121000,418638130,5570,5570,5570,5570,0
20241111,120900,418638130,5570,5570,5570,5570,2
20241111,120800,418626990,5560,5560,5560,5560,36
20241111,120700,418426830,5560,5570,5570,5560,181
20241111,120600,417419700,5570,5570,5570,5570,0
20241111,120500,417419700,5570,5570,5570,5570,15
20241111,120400,417336150,5570,5570,5570,5570,2559
20241111,120300,403082520,5570,5570,5570,5570,1
20241111,120200,403076950,5580,5580,5580,5580,82
20241111,120100,402619390,5580,5580,5580,5580,0
20241111,120000,402619390,5580,5570,5580,5570,929
20241111,115900,397440810,5580,5580,5580,5580,105
20241111,115800,396854910,5590,5580,5590,5580,114
20241111,115700,396217790,5600,5600,5600,5600,200
20241111,115600,395097790,5600,5600,5600,5600,0
20241111,115500,395097790,5600,5600,5600,5600,0
20241111,115400,395097790,5600,5600,5600,5600,0
20241111,115300,395097790,5600,5600,5600,5600,120
20241111,115200,394425790,5610,5610,5610,5610,0
20241111,115100,394425790,5610,5610,5610,5610,200
20241111,115000,393303790,5610,5610,5610,5610,2
20241111,114900,393292570,5610,5610,5610,5610,1
20241111,114800,393286960,5570,5570,5610,5570,92
20241111,114700,392774450,5570,5570,5570,5570,50
20241111,114600,392495950,5570,5570,5570,5570,0
20241111,114500,392495950,5570,5570,5570,5570,106
20241111,114400,391905530,5570,5570,5570,5570,3
20241111,114300,391888820,5570,5570,5570,5570,25
20241111,114200,391749570,5570,5570,5570,5570,63
20241111,114100,391398660,5580,5580,5580,5580,0
20241111,114000,391398660,5580,5580,5580,5580,59
20241111,113900,391069440,5580,5580,5580,5580,24
20241111,113800,390935520,5570,5580,5610,5570,6
20241111,113700,390902020,5570,5570,5570,5570,0
20241111,113600,390902020,5570,5570,5570,5570,0
20241111,113500,390902020,5570,5570,5570,5570,0
20241111,113400,390902020,5570,5590,5590,5570,935
20241111,113300,385691570,5610,5610,5610,5610,0
20241111,113200,385691570,5610,5610,5610,5610,0
20241111,113100,385691570,5610,5610,5610,5610,0
20241111,113000,385691570,5610,5610,5610,5610,0
20241111,112900,385691570,5610,5610,5610,5610,0
20241111,112800,385691570,5610,5610,5610,5610,0
20241111,112700,385691570,5610,5610,5610,5610,0
20241111,112600,385691570,5610,5610,5610,5610,1
20241111,112500,385685960,5620,5580,5620,5580,1039
20241111,112400,379848480,5610,5610,5610,5610,764
20241111,112300,375562440,5610,5610,5610,5610,1
20241111,112200,375556830,5590,5590,5590,5590,10
20241111,112100,375500930,5580,5580,5580,5580,500
20241111,112000,372710930,5570,5570,5570,5570,0
20241111,111900,372710930,5570,5570,5570,5570,0
20241111,111800,372710930,5570,5580,5580,5570,679
20241111,111700,368927730,5610,5610,5610,5610,1
20241111,111600,368922120,5580,5580,5580,5580,1
20241111,111500,368916540,5580,5580,5580,5580,0
20241111,111400,368916540,5580,5580,5580,5580,0
20241111,111300,368916540,5580,5580,5580,5580,0
20241111,111200,368916540,5580,5580,5580,5580,25
20241111,111100,368777040,5580,5580,5580,5580,0
20241111,111000,368777040,5580,5580,5580,5570,34
20241111,110900,368587330,5580,5570,5580,5570,615
20241111,110800,365155650,5570,5570,5570,5570,100
20241111,110700,364598650,5580,5570,5580,5570,186
20241111,110600,363562620,5570,5570,5570,5570,0
20241111,110500,363562620,5570,5580,5580,5570,501
20241111,110400,360772040,5580,5580,5580,5580,40
20241111,110300,360548840,5580,5580,5580,5580,0
20241111,110200,360548840,5580,5580,5580,5580,2
20241111,110100,360537680,5570,5590,5590,5570,4000
20241111,110000,338219880,5600,5600,5600,5600,0
20241111,105900,338219880,5600,5600,5600,5600,0
20241111,105800,338219880,5600,5600,5600,5600,117
20241111,105700,337564680,5600,5620,5620,5600,586
20241111,105600,334281080,5620,5620,5620,5620,1
20241111,105500,334275460,5630,5630,5630,5630,0
20241111,105400,334275460,5630,5630,5630,5630,0
20241111,105300,334275460,5630,5630,5630,5630,0
20241111,105200,334275460,5630,5630,5630,5630,0
20241111,105100,334275460,5630,5630,5630,5630,1
20241111,105000,334269830,5590,5650,5650,5590,2136
20241111,104900,322310490,5650,5650,5650,5650,1301
20241111,104800,314959840,5650,5650,5650,5650,0
20241111,104700,314959840,5650,5650,5650,5650,408
20241111,104600,312654640,5630,5630,5630,5630,230
20241111,104500,311359740,5650,5650,5650,5650,2
20241111,104400,311348440,5630,5630,5630,5630,0
20241111,104300,311348440,5630,5650,5650,5630,27
20241111,104200,311196370,5650,5650,5650,5650,1
20241111,104100,311190720,5610,5610,5610,5610,0
20241111,104000,311190720,5610,5610,5610,5610,0
20241111,103900,311190720,5610,5610,5610,5610,1
20241111,103800,311185110,5610,5610,5610,5610,124
20241111,103700,310489470,5650,5620,5650,5620,996
20241111,103600,304875240,5620,5620,5620,5620,0
20241111,103500,304875240,5620,5610,5620,5610,169
20241111,103400,303927140,5610,5610,5610,5610,0
20241111,103300,303927140,5610,5610,5610,5610,1
20241111,103200,303921530,5610,5610,5610,5610,0
20241111,103100,303921530,5610,5610,5610,5610,0
20241111,103000,303921530,5610,5610,5610,5610,0
20241111,102900,303921530,5610,5580,5610,5570,352
20241111,102800,301954210,5610,5580,5610,5580,184
20241111,102700,300923840,5570,5570,5580,5570,404
20241111,102600,298669650,5580,5580,5580,5580,2
20241111,102500,298658490,5570,5590,5590,5570,55
20241111,102400,298351060,5590,5580,5590,5570,1002
20241111,102300,292769240,5600,5600,5600,5600,42
20241111,102200,292534040,5600,5600,5600,5600,120
20241111,102100,291862040,5600,5600,5600,5600,0
20241111,102000,291862040,5600,5600,5600,5600,0
20241111,101900,291862040,5600,5600,5600,5600,5
20241111,101800,291834040,5610,5610,5610,5610,0
20241111,101700,291834040,5610,5610,5610,5610,50
20241111,101600,291553540,5610,5610,5610,5610,100
20241111,101500,290992540,5610,5610,5610,5610,2
20241111,101400,290981320,5600,5600,5600,5600,2985
20241111,101300,274265320,5600,5590,5600,5570,202
20241111,101200,273139910,5590,5590,5590,5590,110
20241111,101100,272525010,5590,5590,5590,5590,0
20241111,101000,272525010,5590,5590,5590,5590,0
20241111,100900,272525010,5590,5590,5590,5590,41
20241111,100800,272295820,5590,5590,5590,5590,10
20241111,100700,272239920,5600,5600,5600,5600,0
20241111,100600,272239920,5600,5600,5600,5600,2
20241111,100500,272228720,5600,5600,5600,5600,227
20241111,100400,270957520,5600,5600,5600,5600,3
20241111,100300,270940720,5600,5600,5600,5600,0
20241111,100200,270940720,5600,5560,5600,5560,23
20241111,100100,270812800,5560,5560,5560,5560,162
20241111,100000,269912080,5550,5550,5550,5550,0
20241111,095900,269912080,5550,5560,5560,5550,503
20241111,095800,267119400,5600,5600,5600,5600,0
20241111,095700,267119400,5600,5600,5600,5600,0
20241111,095600,267119400,5600,5600,5600,5600,0
20241111,095500,267119400,5600,5580,5600,5580,1000
20241111,095400,261521550,5580,5550,5580,5550,201
20241111,095300,260405970,5550,5550,5550,5550,521
20241111,095200,257514420,5550,5550,5550,5550,1891
20241111,095100,247019370,5560,5580,5580,5560,1592
20241111,095000,238167650,5560,5560,5560,5560,92
20241111,094900,237656130,5580,5580,5580,5580,33
20241111,094800,237471990,5580,5580,5580,5580,46
20241111,094700,237215310,5580,5560,5580,5560,34
20241111,094600,237026110,5560,5580,5580,5560,301
20241111,094500,235352530,5560,5560,5560,5560,0
20241111,094400,235352530,5560,5560,5560,5560,186
20241111,094300,234318370,5560,5570,5570,5560,40
20241111,094200,234095840,5620,5620,5620,5620,0
20241111,094100,234095840,5620,5620,5620,5620,217
20241111,094000,232876300,5550,5550,5550,5550,6
20241111,093900,232843000,5590,5550,5590,5550,1939
20241111,093800,222027840,5550,5550,5550,5550,0
20241111,093700,222027840,5550,5550,5550,5530,761
20241111,093600,217811790,5550,5550,5550,5550,3
20241111,093500,217795140,5540,5540,5540,5540,50
20241111,093400,217518140,5540,5540,5540,5540,510
20241111,093300,214692740,5540,5540,5540,5540,145
20241111,093200,213889440,5530,5530,5530,5530,117
20241111,093100,213242430,5530,5540,5540,5530,1641
20241111,093000,204152150,5550,5540,5550,5540,739
20241111,092900,200057950,5540,5540,5540,5540,175
20241111,092800,199088450,5550,5550,5550,5550,295
20241111,092700,197451200,5550,5550,5550,5550,2
20241111,092600,197440100,5540,5540,5540,5540,173
20241111,092500,196481680,5540,5540,5540,5540,5
20241111,092400,196453980,5540,5540,5540,5540,380
20241111,092300,194348780,5550,5550,5580,5550,570
20241111,092200,191183900,5550,5550,5550,5550,0
20241111,092100,191183900,5550,5550,5550,5550,0
20241111,092000,191183900,5550,5580,5580,5550,210
20241111,091900,190017770,5550,5560,5560,5550,810
20241111,091800,185521270,5570,5570,5570,5570,152
20241111,091700,184674630,5550,5550,5550,5550,1
20241111,091600,184669080,5540,5550,5570,5540,1083
20241111,091500,178667810,5540,5550,5550,5540,1478
20241111,091400,170468330,5560,5580,5580,5560,67
20241111,091300,170095630,5590,5590,5590,5590,5
20241111,091200,170067680,5590,5570,5590,5570,65
20241111,091100,169704720,5540,5560,5580,5530,3544
20241111,091000,150046320,5530,5530,5530,5530,1864
20241111,090900,139738400,5530,5550,5570,5530,4288
20241111,090800,116018170,5590,5580,5590,5550,5204
20241111,090700,87010520,5580,5590,5600,5580,1267
20241111,090600,79934680,5590,5600,5600,5590,5316
20241111,090500,50165100,5600,5610,5610,5600,4006
20241111,090400,27725600,5610,5610,5610,5610,1
20241111,090300,27719990,5610,5610,5620,5610,785
20241111,090200,23315790,5610,5640,5640,5610,501
20241111,090100,20505150,5650,5650,5650,5650,259
20241111,090000,19041800,5650,5610,5650,5610,3212