stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,194300,9295346560,9750,9750,9750,9750,9426
20241112,194200,9295346560,9750,9750,9750,9750,0
20241112,194100,9295346560,9750,9750,9750,9750,0
20241112,194000,9295346560,9750,9750,9750,9750,0
20241112,193900,9295346560,9750,9750,9750,9750,0
20241112,193800,9295346560,9750,9750,9750,9750,0
20241112,193700,9295346560,9750,9750,9750,9750,0
20241112,193600,9295346560,9750,9750,9750,9750,0
20241112,193500,9295346560,9750,9750,9750,9750,0
20241112,193400,9295346560,9750,9750,9750,9750,0
20241112,193300,9295346560,9750,9750,9750,9750,0
20241112,193200,9295346560,9750,9750,9750,9750,0
20241112,193100,9295346560,9750,9750,9750,9750,0
20241112,193000,9295346560,9750,9750,9750,9750,0
20241112,192900,9295346560,9750,9750,9750,9750,0
20241112,192800,9295346560,9750,9750,9750,9750,0
20241112,192700,9295346560,9750,9750,9750,9750,0
20241112,192600,9295346560,9750,9750,9750,9750,0
20241112,192500,9295346560,9750,9750,9750,9750,0
20241112,192400,9295346560,9750,9750,9750,9750,0
20241112,192300,9295346560,9750,9750,9750,9750,0
20241112,192200,9295346560,9750,9750,9750,9750,0
20241112,192100,9295346560,9750,9750,9750,9750,0
20241112,192000,9295346560,9750,9750,9750,9750,0
20241112,191900,9295346560,9750,9750,9750,9750,0
20241112,191800,9295346560,9750,9750,9750,9750,0
20241112,191700,9295346560,9750,9750,9750,9750,0
20241112,191600,9295346560,9750,9750,9750,9750,0
20241112,191500,9295346560,9750,9750,9750,9750,0
20241112,191400,9295346560,9750,9750,9750,9750,0
20241112,191300,9295346560,9750,9750,9750,9750,9426
20241112,191200,9295346560,9750,9750,9750,9750,0
20241112,191100,9295346560,9750,9750,9750,9750,0
20241112,191000,9295346560,9750,9750,9750,9750,0
20241112,190900,9295346560,9750,9750,9750,9750,0
20241112,190800,9295346560,9750,9750,9750,9750,0
20241112,190700,9295346560,9750,9750,9750,9750,0
20241112,190600,9295346560,9750,9750,9750,9750,0
20241112,190500,9295346560,9750,9750,9750,9750,0
20241112,190400,9295346560,9750,9750,9750,9750,0
20241112,190300,9295346560,9750,9750,9750,9750,0
20241112,190200,9295346560,9750,9750,9750,9750,0
20241112,190100,9295346560,9750,9750,9750,9750,0
20241112,190000,9295346560,9750,9750,9750,9750,0
20241112,185900,9295346560,9750,9750,9750,9750,0
20241112,185800,9295346560,9750,9750,9750,9750,0
20241112,185700,9295346560,9750,9750,9750,9750,0
20241112,185600,9295346560,9750,9750,9750,9750,0
20241112,185500,9295346560,9750,9750,9750,9750,0
20241112,185400,9295346560,9750,9750,9750,9750,0
20241112,185300,9295346560,9750,9750,9750,9750,0
20241112,185200,9295346560,9750,9750,9750,9750,0
20241112,185100,9295346560,9750,9750,9750,9750,0
20241112,185000,9295346560,9750,9750,9750,9750,0
20241112,184900,9295346560,9750,9750,9750,9750,0
20241112,184800,9295346560,9750,9750,9750,9750,0
20241112,184700,9295346560,9750,9750,9750,9750,0
20241112,184600,9295346560,9750,9750,9750,9750,0
20241112,184500,9295346560,9750,9750,9750,9750,0
20241112,184400,9295346560,9750,9750,9750,9750,0
20241112,184300,9295346560,9750,9750,9750,9750,9426
20241112,184200,9295346560,9750,9750,9750,9750,0
20241112,184100,9295346560,9750,9750,9750,9750,0
20241112,184000,9295346560,9750,9750,9750,9750,0
20241112,183900,9295346560,9750,9750,9750,9750,0
20241112,183800,9295346560,9750,9750,9750,9750,0
20241112,183700,9295346560,9750,9750,9750,9750,0
20241112,183600,9295346560,9750,9750,9750,9750,0
20241112,183500,9295346560,9750,9750,9750,9750,0
20241112,183400,9295346560,9750,9750,9750,9750,0
20241112,183300,9295346560,9750,9750,9750,9750,0
20241112,183200,9295346560,9750,9750,9750,9750,0
20241112,183100,9295346560,9750,9750,9750,9750,0
20241112,183000,9295346560,9750,9750,9750,9750,0
20241112,182900,9295346560,9750,9750,9750,9750,0
20241112,182800,9295346560,9750,9750,9750,9750,0
20241112,182700,9295346560,9750,9750,9750,9750,0
20241112,182600,9295346560,9750,9750,9750,9750,0
20241112,182500,9295346560,9750,9750,9750,9750,0
20241112,182400,9295346560,9750,9750,9750,9750,0
20241112,182300,9295346560,9750,9750,9750,9750,0
20241112,182200,9295346560,9750,9750,9750,9750,0
20241112,182100,9295346560,9750,9750,9750,9750,0
20241112,182000,9295346560,9750,9750,9750,9750,0
20241112,181900,9295346560,9750,9750,9750,9750,0
20241112,181800,9295346560,9750,9750,9750,9750,0
20241112,181700,9295346560,9750,9750,9750,9750,0
20241112,181600,9295346560,9750,9750,9750,9750,0
20241112,181500,9295346560,9750,9750,9750,9750,0
20241112,181400,9295346560,9750,9750,9750,9750,0
20241112,181300,9295346560,9750,9750,9750,9750,9426
20241112,181200,9295346560,9750,9750,9750,9750,0
20241112,181100,9295346560,9750,9750,9750,9750,0
20241112,181000,9295346560,9750,9750,9750,9750,0
20241112,180900,9295346560,9750,9750,9750,9750,0
20241112,180800,9295346560,9750,9750,9750,9750,0
20241112,180700,9295346560,9750,9750,9750,9750,0
20241112,180600,9295346560,9750,9750,9750,9750,0
20241112,180500,9295346560,9750,9750,9750,9750,0
20241112,180400,9295346560,9750,9750,9750,9750,0
20241112,180300,9295346560,9750,9750,9750,9750,0
20241112,180200,9295346560,9750,9750,9750,9750,0
20241112,180100,9295346560,9750,9750,9750,9750,0
20241112,180000,9295346560,9750,9750,9750,9750,0
20241112,175900,9295346560,9750,9750,9750,9750,0
20241112,175800,9295346560,9750,9750,9750,9750,0
20241112,175700,9295346560,9750,9750,9750,9750,0
20241112,175600,9295346560,9750,9750,9750,9750,0
20241112,175500,9295346560,9750,9750,9750,9750,0
20241112,175400,9295346560,9750,9750,9750,9750,0
20241112,175300,9295346560,9750,9750,9750,9750,0
20241112,175200,9295346560,9750,9750,9750,9750,0
20241112,175100,9295346560,9750,9750,9750,9750,0
20241112,175000,9295346560,9750,9750,9750,9750,0
20241112,174900,9295346560,9750,9750,9750,9750,0
20241112,174800,9295346560,9750,9750,9750,9750,0
20241112,174700,9295346560,9750,9750,9750,9750,0
20241112,174600,9295346560,9750,9750,9750,9750,0
20241112,174500,9295346560,9750,9750,9750,9750,0
20241112,174400,9295346560,9750,9750,9750,9750,0
20241112,174300,9295346560,9750,9750,9750,9750,9426
20241112,174200,9295346560,9750,9750,9750,9750,0
20241112,174100,9295346560,9750,9750,9750,9750,0
20241112,174000,9295346560,9750,9750,9750,9750,0
20241112,173900,9295346560,9750,9750,9750,9750,0
20241112,173800,9295346560,9750,9750,9750,9750,0
20241112,173700,9295346560,9750,9750,9750,9750,0
20241112,173600,9295346560,9750,9750,9750,9750,0
20241112,173500,9295346560,9750,9750,9750,9750,0
20241112,173400,9295346560,9750,9750,9750,9750,0
20241112,173300,9295346560,9750,9750,9750,9750,0
20241112,173200,9295346560,9750,9750,9750,9750,0
20241112,173100,9295346560,9750,9750,9750,9750,0
20241112,173000,9295346560,9750,9750,9750,9750,0
20241112,172900,9295346560,9750,9750,9750,9750,0
20241112,172800,9295346560,9750,9750,9750,9750,0
20241112,172700,9295346560,9750,9750,9750,9750,0
20241112,172600,9295346560,9750,9750,9750,9750,0
20241112,172500,9295346560,9750,9750,9750,9750,0
20241112,172400,9295346560,9750,9750,9750,9750,0
20241112,172300,9295346560,9750,9750,9750,9750,0
20241112,172200,9295346560,9750,9750,9750,9750,0
20241112,172100,9295346560,9750,9750,9750,9750,0
20241112,172000,9295346560,9750,9750,9750,9750,0
20241112,171900,9295346560,9750,9750,9750,9750,0
20241112,171800,9295346560,9750,9750,9750,9750,0
20241112,171700,9295346560,9750,9750,9750,9750,0
20241112,171600,9295346560,9750,9750,9750,9750,0
20241112,171500,9295346560,9750,9750,9750,9750,0
20241112,171400,9295346560,9750,9750,9750,9750,0
20241112,171300,9295346560,9750,9750,9750,9750,9426
20241112,171200,9295346560,9750,9750,9750,9750,0
20241112,171100,9295346560,9750,9750,9750,9750,0
20241112,171000,9295346560,9750,9750,9750,9750,0
20241112,170900,9295346560,9750,9750,9750,9750,0
20241112,170800,9295346560,9750,9750,9750,9750,0
20241112,170700,9295346560,9750,9750,9750,9750,0
20241112,170600,9295346560,9750,9750,9750,9750,0
20241112,170500,9295346560,9750,9750,9750,9750,0
20241112,170400,9295346560,9750,9750,9750,9750,0
20241112,170300,9295346560,9750,9750,9750,9750,0
20241112,170200,9295346560,9750,9750,9750,9750,0
20241112,170100,9295346560,9750,9750,9750,9750,0
20241112,170000,9295346560,9750,9750,9750,9750,0
20241112,165900,9295346560,9750,9750,9750,9750,0
20241112,165800,9295346560,9750,9750,9750,9750,0
20241112,165700,9295346560,9750,9750,9750,9750,0
20241112,165600,9295346560,9750,9750,9750,9750,0
20241112,165500,9295346560,9750,9750,9750,9750,0
20241112,165400,9295346560,9750,9750,9750,9750,0
20241112,165300,9295346560,9750,9750,9750,9750,0
20241112,165200,9295346560,9750,9750,9750,9750,0
20241112,165100,9295346560,9750,9750,9750,9750,0
20241112,165000,9295346560,9750,9750,9750,9750,0
20241112,164900,9295346560,9750,9750,9750,9750,0
20241112,164800,9295346560,9750,9750,9750,9750,0
20241112,164700,9295346560,9750,9750,9750,9750,0
20241112,164600,9295346560,9750,9750,9750,9750,0
20241112,164500,9295346560,9750,9750,9750,9750,0
20241112,164400,9295346560,9750,9750,9750,9750,0
20241112,164300,9295346560,9750,9750,9750,9750,9426
20241112,164200,9295346560,9750,9750,9750,9750,0
20241112,164100,9295346560,9750,9750,9750,9750,0
20241112,164000,9295346560,9750,9750,9750,9750,0
20241112,163900,9295346560,9750,9750,9750,9750,0
20241112,163800,9295346560,9750,9750,9750,9750,0
20241112,163700,9295346560,9750,9750,9750,9750,0
20241112,163600,9295346560,9750,9750,9750,9750,0
20241112,163500,9295346560,9750,9750,9750,9750,0
20241112,163400,9295346560,9750,9750,9750,9750,0
20241112,163300,9295346560,9750,9750,9750,9750,0
20241112,163200,9295346560,9750,9750,9750,9750,0
20241112,163100,9295346560,9750,9750,9750,9750,0
20241112,163000,9295346560,9750,9750,9750,9750,0
20241112,162900,9295346560,9750,9750,9750,9750,0
20241112,162800,9295346560,9750,9750,9750,9750,0
20241112,162700,9295346560,9750,9750,9750,9750,0
20241112,162600,9295346560,9750,9750,9750,9750,0
20241112,162500,9295346560,9750,9750,9750,9750,0
20241112,162400,9295346560,9750,9750,9750,9750,0
20241112,162300,9295346560,9750,9750,9750,9750,0
20241112,162200,9295346560,9750,9750,9750,9750,0
20241112,162100,9295346560,9750,9750,9750,9750,0
20241112,162000,9295346560,9750,9750,9750,9750,0
20241112,161900,9295346560,9750,9750,9750,9750,0
20241112,161800,9295346560,9750,9750,9750,9750,0
20241112,161700,9295346560,9750,9750,9750,9750,0
20241112,161600,9295346560,9750,9750,9750,9750,0
20241112,161500,9295346560,9750,9750,9750,9750,0
20241112,161400,9295346560,9750,9750,9750,9750,0
20241112,161300,9295346560,9750,9750,9750,9750,9426
20241112,161200,9295346560,9750,9750,9750,9750,0
20241112,161100,9295346560,9750,9750,9750,9750,0
20241112,161000,9295346560,9750,9750,9750,9750,0
20241112,160900,9295346560,9750,9750,9750,9750,0
20241112,160800,9295346560,9750,9750,9750,9750,0
20241112,160700,9295346560,9750,9750,9750,9750,0
20241112,160600,9295346560,9750,9750,9750,9750,0
20241112,160500,9295346560,9750,9750,9750,9750,0
20241112,160400,9295346560,9750,9750,9750,9750,0
20241112,160300,9295346560,9750,9750,9750,9750,0
20241112,160200,9295346560,9750,9750,9750,9750,0
20241112,160100,9295346560,9750,9750,9750,9750,0
20241112,160000,9295346560,9750,9750,9750,9750,0
20241112,155900,9295346560,9750,9750,9750,9750,0
20241112,155800,9295346560,9750,9750,9750,9750,0
20241112,155700,9295346560,9750,9750,9750,9750,0
20241112,155600,9295346560,9750,9750,9750,9750,0
20241112,155500,9295346560,9750,9750,9750,9750,0
20241112,155400,9295346560,9750,9750,9750,9750,0
20241112,155300,9295346560,9750,9750,9750,9750,0
20241112,155200,9295346560,9750,9750,9750,9750,0
20241112,155100,9295346560,9750,9750,9750,9750,0
20241112,155000,9295346560,9750,9750,9750,9750,0
20241112,154900,9295346560,9750,9750,9750,9750,0
20241112,154800,9295346560,9750,9750,9750,9750,0
20241112,154700,9295346560,9750,9750,9750,9750,0
20241112,154600,9295346560,9750,9750,9750,9750,0
20241112,154500,9295346560,9750,9750,9750,9750,0
20241112,154400,9295346560,9750,9750,9750,9750,0
20241112,154300,9295346560,9750,9750,9750,9750,9426
20241112,154200,9295346560,9750,9750,9750,9750,0
20241112,154100,9295346560,9750,9750,9750,9750,0
20241112,154000,9295346560,9750,9750,9750,9750,0
20241112,153900,9295346560,9750,9750,9750,9750,0
20241112,153800,9295346560,9750,9750,9750,9750,0
20241112,153700,9295346560,9750,9750,9750,9750,0
20241112,153600,9295346560,9750,9750,9750,9750,0
20241112,153500,9295346560,9750,9750,9750,9750,0
20241112,153400,9295346560,9750,9750,9750,9750,0
20241112,153300,9295346560,9750,9750,9750,9750,0
20241112,153200,9295346560,9750,9750,9750,9750,0
20241112,153100,9295346560,9750,9750,9750,9750,0
20241112,153000,9295346560,9750,9750,9750,9750,9426
20241112,152900,9203443060,9760,9760,9760,9760,0
20241112,152800,9203443060,9760,9760,9760,9760,0
20241112,152700,9203443060,9760,9760,9760,9760,0
20241112,152600,9203443060,9760,9760,9760,9760,0
20241112,152500,9203443060,9760,9760,9760,9760,0
20241112,152400,9203443060,9760,9760,9760,9760,0
20241112,152300,9203443060,9760,9760,9760,9760,0
20241112,152200,9203443060,9760,9760,9760,9760,0
20241112,152100,9203443060,9760,9760,9760,9760,0
20241112,152000,9203443060,9760,9760,9760,9760,0
20241112,151900,9203443060,9760,9770,9770,9690,3717
20241112,151800,9167249620,9750,9740,9770,9740,1515
20241112,151700,9152476260,9770,9780,9790,9740,2275
20241112,151600,9130263800,9750,9740,9780,9730,2757
20241112,151500,9103382670,9740,9730,9740,9730,1481
20241112,151400,9088971570,9730,9710,9740,9710,550
20241112,151300,9083617980,9710,9720,9740,9700,1047
20241112,151200,9073438890,9740,9740,9750,9690,5310
20241112,151100,9021903240,9740,9740,9750,9720,1041
20241112,151000,9011770600,9730,9730,9740,9720,1440
20241112,150900,8997763720,9720,9720,9730,9700,1025
20241112,150800,8987802860,9710,9720,9730,9700,736
20241112,150700,8980655360,9730,9700,9730,9700,1228
20241112,150600,8968717600,9700,9720,9730,9700,1744
20241112,150500,8951771620,9720,9740,9740,9720,1476
20241112,150400,8937410940,9740,9740,9740,9730,1244
20241112,150300,8925301380,9740,9720,9740,9700,4086
20241112,150200,8885574360,9690,9700,9730,9690,10947
20241112,150100,8779210300,9700,9700,9700,9680,4127
20241112,150000,8739223320,9700,9700,9700,9690,3047
20241112,145900,8709682620,9710,9700,9710,9700,1196
20241112,145800,8698078600,9700,9720,9720,9700,3699
20241112,145700,8662168990,9700,9710,9730,9700,2734
20241112,145600,8635622570,9710,9710,9720,9700,1455
20241112,145500,8621502220,9710,9730,9730,9700,4888
20241112,145400,8574084640,9700,9720,9730,9700,1262
20241112,145300,8561823420,9730,9720,9740,9700,2221
20241112,145200,8540218540,9720,9720,9730,9690,5990
20241112,145100,8482067810,9710,9720,9720,9710,1130
20241112,145000,8471093810,9720,9710,9720,9710,823
20241112,144900,8463101770,9710,9720,9720,9710,234
20241112,144800,8460827910,9710,9720,9720,9710,821
20241112,144700,8452855030,9720,9730,9730,9700,3863
20241112,144600,8415362400,9730,9720,9740,9720,284
20241112,144500,8412599120,9740,9730,9740,9720,2237
20241112,144400,8390826760,9730,9730,9740,9730,2375
20241112,144300,8367716280,9730,9730,9740,9710,1414
20241112,144200,8353975810,9730,9740,9740,9720,1949
20241112,144100,8335015250,9740,9730,9750,9730,481
20241112,144000,8330330230,9720,9750,9750,9720,2180
20241112,143900,8309123030,9750,9730,9750,9710,3838
20241112,143800,8271811990,9730,9720,9730,9720,2188
20241112,143700,8250539710,9730,9730,9730,9720,694
20241112,143600,8243787130,9720,9740,9750,9720,1663
20241112,143500,8227601340,9750,9750,9760,9750,1091
20241112,143400,8216964050,9750,9750,9760,9730,1770
20241112,143300,8199722670,9760,9740,9760,9730,2836
20241112,143200,8172067740,9740,9770,9770,9740,1200
20241112,143100,8160371870,9770,9750,9770,9750,298
20241112,143000,8157463920,9730,9750,9750,9730,949
20241112,142900,8148223970,9760,9740,9760,9730,1472
20241112,142800,8133890640,9740,9750,9750,9740,855
20241112,142700,8125560240,9750,9750,9760,9740,1546
20241112,142600,8110486610,9760,9760,9770,9760,667
20241112,142500,8103974990,9770,9780,9780,9760,287
20241112,142400,8101170720,9780,9780,9780,9780,3217
20241112,142300,8069708460,9770,9780,9780,9770,403
20241112,142200,8065769770,9780,9780,9790,9770,724
20241112,142100,8058686030,9790,9770,9790,9770,384
20241112,142000,8054932440,9790,9780,9790,9770,683
20241112,141900,8048256570,9770,9780,9780,9770,312
20241112,141800,8045207650,9780,9790,9790,9770,341
20241112,141700,8041873330,9780,9790,9800,9780,854
20241112,141600,8033518440,9800,9790,9800,9780,634
20241112,141500,8027312400,9790,9810,9810,9790,511
20241112,141400,8022303830,9810,9770,9810,9770,966
20241112,141300,8012842640,9790,9810,9810,9790,570
20241112,141200,8007259770,9810,9820,9820,9800,230
20241112,141100,8005004010,9820,9800,9820,9790,1810
20241112,141000,7987266050,9810,9810,9820,9800,2526
20241112,140900,7962490630,9810,9800,9810,9790,2179
20241112,140800,7941129120,9800,9770,9800,9750,3940
20241112,140700,7902612970,9770,9800,9800,9770,766
20241112,140600,7895121450,9800,9800,9800,9780,638
20241112,140500,7888875730,9800,9780,9800,9770,1503
20241112,140400,7874164990,9770,9790,9790,9770,79
20241112,140300,7873392050,9790,9770,9790,9770,2798
20241112,140200,7846054310,9750,9790,9800,9750,2564
20241112,140100,7821016910,9800,9790,9800,9790,517
20241112,140000,7815954380,9790,9790,9790,9780,831
20241112,135900,7807825660,9780,9790,9790,9780,397
20241112,135800,7803941130,9800,9800,9800,9790,201
20241112,135700,7801971930,9800,9790,9800,9780,634
20241112,135600,7795764220,9790,9790,9790,9780,502
20241112,135500,7790851720,9790,9760,9790,9740,7010
20241112,135400,7722409950,9760,9780,9780,9760,155
20241112,135300,7720896160,9780,9740,9780,9740,1326
20241112,135200,7707963360,9740,9760,9760,9740,675
20241112,135100,7701383140,9750,9780,9780,9740,3473
20241112,135000,7667488280,9770,9780,9780,9770,908
20241112,134900,7658615530,9770,9780,9780,9770,701
20241112,134800,7651766110,9780,9780,9780,9780,196
20241112,134700,7649849230,9780,9770,9780,9760,571
20241112,134600,7644270210,9770,9770,9770,9760,282
20241112,134500,7641517050,9770,9750,9770,9750,399
20241112,134400,7637619030,9750,9760,9770,9740,698
20241112,134300,7630814120,9750,9760,9760,9750,494
20241112,134200,7625997190,9750,9760,9760,9750,612
20241112,134100,7620025120,9750,9750,9760,9750,210
20241112,134000,7617977340,9770,9770,9770,9750,566
20241112,133900,7612456240,9750,9760,9760,9750,185
20241112,133800,7610651040,9760,9760,9760,9750,433
20241112,133700,7606427370,9760,9760,9770,9750,446
20241112,133600,7602073530,9760,9760,9770,9750,1431
20241112,133500,7588111550,9760,9790,9790,9760,2186
20241112,133400,7566743050,9780,9790,9790,9780,341
20241112,133300,7563406380,9780,9790,9790,9780,839
20241112,133200,7555200010,9810,9800,9810,9770,147
20241112,133100,7553759060,9770,9800,9810,9770,3581
20241112,133000,7518659010,9770,9800,9800,9770,1138
20241112,132900,7507530910,9790,9760,9790,9760,1482
20241112,132800,7493035500,9780,9750,9780,9740,1508
20241112,132700,7478321800,9750,9760,9760,9740,2472
20241112,132600,7454238790,9760,9750,9760,9750,257
20241112,132500,7451733030,9760,9740,9760,9730,655
20241112,132400,7445351160,9740,9740,9750,9730,1722
20241112,132300,7428582390,9740,9740,9740,9730,6170
20241112,132200,7368547600,9730,9740,9740,9730,872
20241112,132100,7360059780,9740,9760,9760,9730,87
20241112,132000,7359211860,9760,9750,9760,9730,2542
20241112,131900,7334465670,9750,9730,9750,9710,2355
20241112,131800,7311549810,9730,9730,9740,9720,2845
20241112,131700,7283877370,9740,9740,9740,9730,6
20241112,131600,7283818950,9730,9750,9750,9730,1562
20241112,131500,7268606410,9740,9740,9750,9740,1625
20241112,131400,7252778640,9750,9730,9750,9730,3740
20241112,131300,7216380920,9730,9740,9740,9730,1315
20241112,131200,7203585820,9740,9740,9740,9740,1551
20241112,131100,7188479080,9740,9740,9750,9740,1017
20241112,131000,7178573400,9740,9750,9750,9740,271
20241112,130900,7175933750,9740,9750,9760,9740,1656
20241112,130800,7159801580,9760,9750,9760,9750,1024
20241112,130700,7149817560,9750,9750,9760,9750,693
20241112,130600,7143060730,9760,9790,9800,9760,608
20241112,130500,7137117940,9800,9800,9800,9780,2572
20241112,130400,7111922260,9790,9790,9790,9790,287
20241112,130300,7109112530,9790,9800,9810,9790,1010
20241112,130200,7099217040,9810,9790,9810,9790,1664
20241112,130100,7082905390,9790,9780,9790,9780,354
20241112,130000,7079440370,9780,9780,9790,9770,2575
20241112,125900,7054247340,9780,9770,9780,9750,3186
20241112,125800,7023118250,9750,9760,9760,9750,5018
20241112,125700,6974192040,9750,9760,9760,9750,3548
20241112,125600,6939589370,9770,9770,9770,9760,710
20241112,125500,6932655430,9770,9760,9770,9750,1031
20241112,125400,6922593510,9770,9760,9770,9760,1247
20241112,125300,6910422510,9760,9760,9770,9760,964
20241112,125200,6901006510,9760,9750,9760,9750,949
20241112,125100,6891745260,9760,9760,9770,9760,3032
20241112,125000,6862151200,9770,9770,9770,9760,485
20241112,124900,6857415110,9770,9780,9780,9760,2135
20241112,124800,6836556590,9770,9790,9790,9770,1396
20241112,124700,6822906660,9790,9780,9790,9780,208
20241112,124600,6820872280,9790,9780,9790,9780,248
20241112,124500,6818446820,9780,9780,9790,9780,239
20241112,124400,6816109340,9780,9790,9800,9780,248
20241112,124300,6813682140,9790,9800,9800,9790,392
20241112,124200,6809843940,9790,9790,9800,9790,211
20241112,124100,6807778240,9780,9800,9800,9780,481
20241112,124000,6803071930,9780,9780,9780,9780,1
20241112,123900,6803062150,9770,9790,9800,9770,2201
20241112,123800,6781533500,9780,9780,9790,9780,3643
20241112,123700,6745872710,9780,9780,9790,9780,503
20241112,123600,6740953320,9790,9790,9790,9780,299
20241112,123500,6738028570,9790,9790,9790,9790,485
20241112,123400,6733280420,9800,9790,9800,9780,923
20241112,123300,6724244820,9790,9800,9800,9790,610
20241112,123200,6718268380,9800,9800,9800,9800,1293
20241112,123100,6705596980,9810,9810,9820,9810,887
20241112,123000,6696895430,9820,9790,9830,9780,2172
20241112,122900,6675609030,9790,9800,9800,9790,1096
20241112,122800,6664878830,9800,9800,9800,9790,271
20241112,122700,6662224650,9800,9790,9800,9790,637
20241112,122600,6655984680,9790,9780,9790,9770,2369
20241112,122500,6632816820,9790,9790,9790,9790,667
20241112,122400,6626286890,9780,9790,9800,9780,1339
20241112,122300,6613176090,9770,9770,9780,9770,701
20241112,122200,6606324580,9780,9770,9780,9770,630
20241112,122100,6600163190,9780,9770,9780,9770,360
20241112,122000,6596645570,9770,9790,9790,9770,1525
20241112,121900,6581734850,9790,9790,9790,9780,442
20241112,121800,6577408070,9780,9790,9790,9780,220
20241112,121700,6575255460,9790,9790,9790,9780,286
20241112,121600,6572458310,9780,9780,9790,9780,572
20241112,121500,6566864140,9780,9790,9800,9780,688
20241112,121400,6560126820,9790,9780,9790,9780,442
20241112,121300,6555801310,9780,9800,9800,9780,970
20241112,121200,6546302080,9790,9790,9790,9790,25
20241112,121100,6546057330,9810,9790,9810,9790,583
20241112,121000,6540342180,9790,9810,9810,9790,2084
20241112,120900,6519919900,9810,9810,9810,9810,646
20241112,120800,6513582640,9810,9810,9810,9800,4187
20241112,120700,6472526840,9810,9830,9830,9810,1757
20241112,120600,6455290200,9820,9820,9820,9810,1890
20241112,120500,6436732520,9820,9830,9830,9820,910
20241112,120400,6427796270,9820,9830,9830,9820,229
20241112,120300,6425547480,9840,9840,9840,9810,737
20241112,120200,6418310990,9830,9840,9840,9830,316
20241112,120100,6415202610,9840,9830,9840,9830,558
20241112,120000,6409712330,9830,9830,9840,9820,328
20241112,115900,6406486130,9820,9820,9830,9820,773
20241112,115800,6398891250,9820,9830,9840,9820,250
20241112,115700,6396436000,9820,9820,9820,9800,875
20241112,115600,6387844400,9820,9810,9840,9790,2326
20241112,115500,6365057720,9800,9820,9830,9800,729
20241112,115400,6357902060,9810,9800,9810,9800,1505
20241112,115300,6343149460,9800,9800,9810,9800,388
20241112,115200,6339346020,9800,9810,9810,9800,553
20241112,115100,6333924630,9810,9810,9810,9800,208
20241112,115000,6331886160,9800,9800,9800,9800,547
20241112,114900,6326525560,9810,9810,9810,9800,445
20241112,114800,6322162460,9810,9810,9820,9810,234
20241112,114700,6319866800,9820,9820,9840,9820,942
20241112,114600,6310603850,9820,9840,9840,9820,1222
20241112,114500,6298591840,9840,9830,9840,9830,766
20241112,114400,6291056550,9830,9830,9860,9830,3007
20241112,114300,6261463550,9840,9810,9840,9800,1426
20241112,114200,6247460640,9810,9780,9820,9780,3268
20241112,114100,6215405350,9810,9800,9810,9760,3595
20241112,114000,6180246600,9810,9790,9810,9780,608
20241112,113900,6174290800,9790,9780,9790,9780,953
20241112,113800,6164961930,9780,9770,9780,9770,874
20241112,113700,6156414850,9770,9770,9780,9770,279
20241112,113600,6153688820,9780,9780,9790,9770,1329
20241112,113500,6140693840,9780,9780,9780,9780,202
20241112,113400,6138718280,9780,9780,9780,9780,500
20241112,113300,6133828280,9790,9790,9790,9780,764
20241112,113200,6126352080,9790,9790,9800,9790,586
20241112,113100,6120613730,9800,9800,9800,9800,141
20241112,113000,6119231930,9790,9800,9800,9780,1236
20241112,112900,6107131860,9810,9790,9820,9790,946
20241112,112800,6097851610,9790,9800,9810,9790,8810
20241112,112700,6011515130,9800,9800,9810,9800,1015
20241112,112600,6001566130,9800,9800,9800,9800,56
20241112,112500,6001017330,9810,9800,9810,9800,32
20241112,112400,6000703700,9800,9820,9820,9800,2048
20241112,112300,5980616890,9810,9820,9820,9810,21
20241112,112200,5980410870,9820,9810,9820,9810,22
20241112,112100,5980194930,9810,9820,9820,9810,570
20241112,112000,5974603010,9820,9820,9820,9810,661
20241112,111900,5968112180,9820,9810,9820,9800,4220
20241112,111800,5926746180,9800,9810,9820,9800,2186
20241112,111700,5905314190,9820,9820,9820,9820,560
20241112,111600,5899814990,9830,9830,9830,9830,201
20241112,111500,5897839160,9840,9830,9840,9820,800
20241112,111400,5889978930,9830,9830,9830,9830,901
20241112,111300,5881122100,9830,9820,9830,9820,670
20241112,111200,5874539400,9830,9830,9830,9830,665
20241112,111100,5868002450,9820,9840,9850,9820,576
20241112,111000,5862338150,9830,9830,9830,9830,409
20241112,110900,5858317680,9820,9830,9840,9820,935
20241112,110800,5849126750,9830,9820,9830,9820,539
20241112,110700,5843828670,9830,9830,9830,9820,837
20241112,110600,5835607270,9830,9830,9830,9830,27
20241112,110500,5835341860,9850,9820,9850,9820,329
20241112,110400,5832107110,9810,9820,9830,9810,580
20241112,110300,5826413040,9820,9820,9820,9820,20
20241112,110200,5826216640,9820,9820,9820,9790,961
20241112,110100,5816800560,9830,9790,9830,9790,2090
20241112,110000,5796292090,9790,9810,9810,9790,185
20241112,105900,5794479300,9800,9800,9800,9790,389
20241112,105800,5790667340,9820,9790,9820,9790,23
20241112,105700,5790442010,9780,9790,9790,9780,549
20241112,105600,5785070110,9800,9800,9800,9790,521
20241112,105500,5779966640,9790,9800,9810,9790,1649
20241112,105400,5763806330,9800,9830,9830,9780,2241
20241112,105300,5741849240,9810,9820,9840,9810,640
20241112,105200,5735566450,9840,9840,9840,9840,2
20241112,105100,5735546770,9800,9850,9860,9800,1600
20241112,105000,5719802250,9810,9840,9850,9800,1118
20241112,104900,5708822890,9840,9850,9850,9840,3970
20241112,104800,5669725460,9860,9850,9860,9850,346
20241112,104700,5666317280,9850,9880,9880,9850,3158
20241112,104600,5635176030,9880,9900,9900,9880,735
20241112,104500,5627906260,9900,9890,9900,9880,966
20241112,104400,5618350600,9890,9900,9900,9880,1343
20241112,104300,5605066370,9900,9890,9900,9890,443
20241112,104200,5600684530,9880,9880,9880,9860,1248
20241112,104100,5588366240,9880,9900,9900,9870,2266
20241112,104000,5565982360,9890,9870,9890,9870,2384
20241112,103900,5542415030,9860,9860,9860,9850,1354
20241112,103800,5529073530,9860,9860,9870,9850,1621
20241112,103700,5513100150,9860,9840,9860,9840,1563
20241112,103600,5497695170,9830,9860,9860,9830,316
20241112,103500,5494586160,9870,9860,9880,9840,2183
20241112,103400,5473062670,9840,9850,9850,9830,190
20241112,103300,5471193200,9850,9800,9850,9790,1419
20241112,103200,5457253380,9780,9780,9800,9780,473
20241112,103100,5452625080,9790,9790,9790,9790,1026
20241112,103000,5442580540,9800,9770,9800,9770,930
20241112,102900,5433480910,9770,9750,9780,9740,511
20241112,102800,5428494960,9790,9770,9790,9740,3839
20241112,102700,5391039990,9780,9770,9780,9770,682
20241112,102600,5384371960,9770,9760,9770,9760,1078
20241112,102500,5373850660,9770,9780,9810,9760,452
20241112,102400,5369428860,9810,9780,9810,9770,3215
20241112,102300,5337890260,9780,9790,9800,9780,669
20241112,102200,5331342710,9790,9770,9790,9750,3214
20241112,102100,5299969760,9770,9780,9780,9770,370
20241112,102000,5296351240,9780,9820,9820,9780,9198
20241112,101900,5206203260,9820,9820,9830,9810,623
20241112,101800,5200085390,9810,9840,9840,9810,494
20241112,101700,5195233410,9830,9810,9830,9800,3184
20241112,101600,5163977750,9810,9830,9830,9810,4889
20241112,101500,5115968360,9830,9830,9840,9820,292
20241112,101400,5113099070,9830,9830,9830,9830,1184
20241112,101300,5101460350,9830,9850,9870,9830,2765
20241112,101200,5074222640,9850,9840,9850,9820,3759
20241112,101100,5037248220,9840,9810,9840,9810,3918
20241112,101000,4998758380,9810,9790,9810,9790,7900
20241112,100900,4921294950,9780,9780,9780,9770,2086
20241112,100800,4900908010,9780,9750,9780,9750,10932
20241112,100700,4794199910,9750,9750,9760,9740,3031
20241112,100600,4764663810,9750,9750,9760,9730,1183
20241112,100500,4753136420,9750,9720,9750,9720,10161
20241112,100400,4654328620,9720,9660,9720,9660,3201
20241112,100300,4623308910,9660,9670,9680,9660,2632
20241112,100200,4597880870,9670,9670,9690,9660,3024
20241112,100100,4568641120,9670,9700,9700,9670,1997
20241112,100000,4549310940,9700,9690,9700,9680,6378
20241112,095900,4487494900,9690,9670,9690,9660,3546
20241112,095800,4453188830,9660,9650,9670,9650,5113
20241112,095700,4403815700,9650,9630,9650,9630,3636
20241112,095600,4368776930,9640,9630,9640,9620,1096
20241112,095500,4358222870,9630,9650,9650,9630,1705
20241112,095400,4341792360,9650,9650,9650,9640,2167
20241112,095300,4320882810,9640,9610,9650,9610,9534
20241112,095200,4229109600,9610,9620,9620,9600,1598
20241112,095100,4213765730,9620,9600,9620,9580,4209
20241112,095000,4173405530,9580,9600,9600,9580,2026
20241112,094900,4153967560,9600,9610,9620,9560,5637
20241112,094800,4099837560,9610,9590,9610,9570,3166
20241112,094700,4069462120,9590,9610,9610,9550,18262
20241112,094600,3894457200,9610,9600,9610,9590,3962
20241112,094500,3856420750,9600,9630,9630,9600,2656
20241112,094400,3830912530,9630,9630,9630,9610,6256
20241112,094300,3770730850,9630,9660,9660,9630,7771
20241112,094200,3695789890,9660,9660,9670,9650,3089
20241112,094100,3665958920,9670,9670,9670,9650,9545
20241112,094000,3573756890,9670,9680,9690,9660,6436
20241112,093900,3511464230,9680,9690,9700,9670,4352
20241112,093800,3469322380,9690,9720,9720,9690,14236
20241112,093700,3331112230,9710,9730,9740,9700,13331
20241112,093600,3201655580,9740,9790,9790,9740,11990
20241112,093500,3084756820,9770,9770,9770,9760,1553
20241112,093400,3069592630,9780,9780,9790,9760,8498
20241112,093300,2986518950,9780,9780,9790,9770,2736
20241112,093200,2959758890,9770,9780,9780,9760,5152
20241112,093100,2909450390,9780,9800,9800,9770,5509
20241112,093000,2855590770,9790,9810,9820,9770,4786
20241112,092900,2808762730,9810,9800,9820,9790,10601
20241112,092800,2704768260,9780,9820,9820,9780,9258
20241112,092700,2614135250,9820,9780,9820,9770,3587
20241112,092600,2579007780,9770,9770,9790,9760,7094
20241112,092500,2509708600,9770,9790,9800,9760,11521
20241112,092400,2397092210,9790,9800,9810,9770,20655
20241112,092300,2194944240,9800,9810,9830,9800,3618
20241112,092200,2159468770,9810,9850,9870,9800,18083
20241112,092100,1981890580,9850,9840,9850,9830,3874
20241112,092000,1943751130,9840,9850,9860,9830,9567
20241112,091900,1849582690,9860,9890,9890,9850,9215
20241112,091800,1758680360,9880,9870,9880,9870,1442
20241112,091700,1744440740,9870,9870,9890,9870,1894
20241112,091600,1725744710,9870,9910,9910,9850,16245
20241112,091500,1565604110,9860,9860,9900,9850,20046
20241112,091400,1367532510,9870,9890,9900,9850,4506
20241112,091300,1323053020,9900,9890,9900,9870,2995
20241112,091200,1293443360,9880,9870,9880,9860,1410
20241112,091100,1279527900,9870,9870,9870,9850,5696
20241112,091000,1223381190,9870,9880,9890,9840,14264
20241112,090900,1082697030,9880,9910,9930,9870,14135
20241112,090800,942869240,9910,9960,9960,9900,24979
20241112,090700,695162500,9950,10020,10020,9940,6559
20241112,090600,629768290,10020,10020,10020,9970,6680
20241112,090500,562921500,9980,10080,10090,9960,28248
20241112,090400,280301450,10080,10080,10090,10060,3107
20241112,090300,249027500,10060,10130,10130,10060,4414
20241112,090200,204406890,10160,10180,10180,10100,6025
20241112,090100,143398660,10140,10140,10220,10120,2350
20241112,090000,119508370,10150,10060,10240,10060,11765