stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,183400,4758581350,2465,2465,2465,2465,24121
20241112,183300,4758581350,2465,2465,2465,2465,0
20241112,183200,4758581350,2465,2465,2465,2465,0
20241112,183100,4758581350,2465,2465,2465,2465,0
20241112,183000,4758581350,2465,2465,2465,2465,0
20241112,182900,4758581350,2465,2465,2465,2465,0
20241112,182800,4758581350,2465,2465,2465,2465,0
20241112,182700,4758581350,2465,2465,2465,2465,0
20241112,182600,4758581350,2465,2465,2465,2465,0
20241112,182500,4758581350,2465,2465,2465,2465,0
20241112,182400,4758581350,2465,2465,2465,2465,0
20241112,182300,4758581350,2465,2465,2465,2465,0
20241112,182200,4758581350,2465,2465,2465,2465,0
20241112,182100,4758581350,2465,2465,2465,2465,0
20241112,182000,4758581350,2465,2465,2465,2465,0
20241112,181900,4758581350,2465,2465,2465,2465,0
20241112,181800,4758581350,2465,2465,2465,2465,0
20241112,181700,4758581350,2465,2465,2465,2465,0
20241112,181600,4758581350,2465,2465,2465,2465,0
20241112,181500,4758581350,2465,2465,2465,2465,0
20241112,181400,4758581350,2465,2465,2465,2465,0
20241112,181300,4758581350,2465,2465,2465,2465,0
20241112,181200,4758581350,2465,2465,2465,2465,0
20241112,181100,4758581350,2465,2465,2465,2465,0
20241112,181000,4758581350,2465,2465,2465,2465,0
20241112,180900,4758581350,2465,2465,2465,2465,0
20241112,180800,4758581350,2465,2465,2465,2465,0
20241112,180700,4758581350,2465,2465,2465,2465,0
20241112,180600,4758581350,2465,2465,2465,2465,0
20241112,180500,4758581350,2465,2465,2465,2465,0
20241112,180400,4758581350,2465,2465,2465,2465,24121
20241112,180300,4758581350,2465,2465,2465,2465,0
20241112,180200,4758581350,2465,2465,2465,2465,0
20241112,180100,4758581350,2465,2465,2465,2465,0
20241112,180000,4758581350,2465,2465,2465,2465,0
20241112,175900,4758581350,2465,2465,2465,2465,0
20241112,175800,4758581350,2465,2465,2465,2465,0
20241112,175700,4758581350,2465,2465,2465,2465,0
20241112,175600,4758581350,2465,2465,2465,2465,0
20241112,175500,4758581350,2465,2465,2465,2465,0
20241112,175400,4758581350,2465,2465,2465,2465,0
20241112,175300,4758581350,2465,2465,2465,2465,0
20241112,175200,4758581350,2465,2465,2465,2465,0
20241112,175100,4758581350,2465,2465,2465,2465,0
20241112,175000,4758581350,2465,2465,2465,2465,0
20241112,174900,4758581350,2465,2465,2465,2465,0
20241112,174800,4758581350,2465,2465,2465,2465,0
20241112,174700,4758581350,2465,2465,2465,2465,0
20241112,174600,4758581350,2465,2465,2465,2465,0
20241112,174500,4758581350,2465,2465,2465,2465,0
20241112,174400,4758581350,2465,2465,2465,2465,0
20241112,174300,4758581350,2465,2465,2465,2465,0
20241112,174200,4758581350,2465,2465,2465,2465,0
20241112,174100,4758581350,2465,2465,2465,2465,0
20241112,174000,4758581350,2465,2465,2465,2465,0
20241112,173900,4758581350,2465,2465,2465,2465,0
20241112,173800,4758581350,2465,2465,2465,2465,0
20241112,173700,4758581350,2465,2465,2465,2465,0
20241112,173600,4758581350,2465,2465,2465,2465,0
20241112,173500,4758581350,2465,2465,2465,2465,0
20241112,173400,4758581350,2465,2465,2465,2465,24121
20241112,173300,4758581350,2465,2465,2465,2465,0
20241112,173200,4758581350,2465,2465,2465,2465,0
20241112,173100,4758581350,2465,2465,2465,2465,0
20241112,173000,4758581350,2465,2465,2465,2465,0
20241112,172900,4758581350,2465,2465,2465,2465,0
20241112,172800,4758581350,2465,2465,2465,2465,0
20241112,172700,4758581350,2465,2465,2465,2465,0
20241112,172600,4758581350,2465,2465,2465,2465,0
20241112,172500,4758581350,2465,2465,2465,2465,0
20241112,172400,4758581350,2465,2465,2465,2465,0
20241112,172300,4758581350,2465,2465,2465,2465,0
20241112,172200,4758581350,2465,2465,2465,2465,0
20241112,172100,4758581350,2465,2465,2465,2465,0
20241112,172000,4758581350,2465,2465,2465,2465,0
20241112,171900,4758581350,2465,2465,2465,2465,0
20241112,171800,4758581350,2465,2465,2465,2465,0
20241112,171700,4758581350,2465,2465,2465,2465,0
20241112,171600,4758581350,2465,2465,2465,2465,0
20241112,171500,4758581350,2465,2465,2465,2465,0
20241112,171400,4758581350,2465,2465,2465,2465,0
20241112,171300,4758581350,2465,2465,2465,2465,0
20241112,171200,4758581350,2465,2465,2465,2465,0
20241112,171100,4758581350,2465,2465,2465,2465,0
20241112,171000,4758581350,2465,2465,2465,2465,0
20241112,170900,4758581350,2465,2465,2465,2465,0
20241112,170800,4758581350,2465,2465,2465,2465,0
20241112,170700,4758581350,2465,2465,2465,2465,0
20241112,170600,4758581350,2465,2465,2465,2465,0
20241112,170500,4758581350,2465,2465,2465,2465,0
20241112,170400,4758581350,2465,2465,2465,2465,24121
20241112,170300,4758581350,2465,2465,2465,2465,0
20241112,170200,4758581350,2465,2465,2465,2465,0
20241112,170100,4758581350,2465,2465,2465,2465,0
20241112,170000,4758581350,2465,2465,2465,2465,0
20241112,165900,4758581350,2465,2465,2465,2465,0
20241112,165800,4758581350,2465,2465,2465,2465,0
20241112,165700,4758581350,2465,2465,2465,2465,0
20241112,165600,4758581350,2465,2465,2465,2465,0
20241112,165500,4758581350,2465,2465,2465,2465,0
20241112,165400,4758581350,2465,2465,2465,2465,0
20241112,165300,4758581350,2465,2465,2465,2465,0
20241112,165200,4758581350,2465,2465,2465,2465,0
20241112,165100,4758581350,2465,2465,2465,2465,0
20241112,165000,4758581350,2465,2465,2465,2465,0
20241112,164900,4758581350,2465,2465,2465,2465,0
20241112,164800,4758581350,2465,2465,2465,2465,0
20241112,164700,4758581350,2465,2465,2465,2465,0
20241112,164600,4758581350,2465,2465,2465,2465,0
20241112,164500,4758581350,2465,2465,2465,2465,0
20241112,164400,4758581350,2465,2465,2465,2465,0
20241112,164300,4758581350,2465,2465,2465,2465,0
20241112,164200,4758581350,2465,2465,2465,2465,0
20241112,164100,4758581350,2465,2465,2465,2465,0
20241112,164000,4758581350,2465,2465,2465,2465,0
20241112,163900,4758581350,2465,2465,2465,2465,0
20241112,163800,4758581350,2465,2465,2465,2465,0
20241112,163700,4758581350,2465,2465,2465,2465,0
20241112,163600,4758581350,2465,2465,2465,2465,0
20241112,163500,4758581350,2465,2465,2465,2465,0
20241112,163400,4758581350,2465,2465,2465,2465,24121
20241112,163300,4758581350,2465,2465,2465,2465,0
20241112,163200,4758581350,2465,2465,2465,2465,0
20241112,163100,4758581350,2465,2465,2465,2465,0
20241112,163000,4758581350,2465,2465,2465,2465,0
20241112,162900,4758581350,2465,2465,2465,2465,0
20241112,162800,4758581350,2465,2465,2465,2465,0
20241112,162700,4758581350,2465,2465,2465,2465,0
20241112,162600,4758581350,2465,2465,2465,2465,0
20241112,162500,4758581350,2465,2465,2465,2465,0
20241112,162400,4758581350,2465,2465,2465,2465,0
20241112,162300,4758581350,2465,2465,2465,2465,0
20241112,162200,4758581350,2465,2465,2465,2465,0
20241112,162100,4758581350,2465,2465,2465,2465,0
20241112,162000,4758581350,2465,2465,2465,2465,0
20241112,161900,4758581350,2465,2465,2465,2465,0
20241112,161800,4758581350,2465,2465,2465,2465,0
20241112,161700,4758581350,2465,2465,2465,2465,0
20241112,161600,4758581350,2465,2465,2465,2465,0
20241112,161500,4758581350,2465,2465,2465,2465,0
20241112,161400,4758581350,2465,2465,2465,2465,0
20241112,161300,4758581350,2465,2465,2465,2465,0
20241112,161200,4758581350,2465,2465,2465,2465,0
20241112,161100,4758581350,2465,2465,2465,2465,0
20241112,161000,4758581350,2465,2465,2465,2465,0
20241112,160900,4758581350,2465,2465,2465,2465,0
20241112,160800,4758581350,2465,2465,2465,2465,0
20241112,160700,4758581350,2465,2465,2465,2465,0
20241112,160600,4758581350,2465,2465,2465,2465,0
20241112,160500,4758581350,2465,2465,2465,2465,0
20241112,160400,4758581350,2465,2465,2465,2465,24121
20241112,160300,4758581350,2465,2465,2465,2465,0
20241112,160200,4758581350,2465,2465,2465,2465,0
20241112,160100,4758581350,2465,2465,2465,2465,0
20241112,160000,4758581350,2465,2465,2465,2465,0
20241112,155900,4758581350,2465,2465,2465,2465,0
20241112,155800,4758581350,2465,2465,2465,2465,0
20241112,155700,4758581350,2465,2465,2465,2465,0
20241112,155600,4758581350,2465,2465,2465,2465,0
20241112,155500,4758581350,2465,2465,2465,2465,0
20241112,155400,4758581350,2465,2465,2465,2465,0
20241112,155300,4758581350,2465,2465,2465,2465,0
20241112,155200,4758581350,2465,2465,2465,2465,0
20241112,155100,4758581350,2465,2465,2465,2465,0
20241112,155000,4758581350,2465,2465,2465,2465,0
20241112,154900,4758581350,2465,2465,2465,2465,0
20241112,154800,4758581350,2465,2465,2465,2465,0
20241112,154700,4758581350,2465,2465,2465,2465,0
20241112,154600,4758581350,2465,2465,2465,2465,0
20241112,154500,4758581350,2465,2465,2465,2465,0
20241112,154400,4758581350,2465,2465,2465,2465,0
20241112,154300,4758581350,2465,2465,2465,2465,0
20241112,154200,4758581350,2465,2465,2465,2465,0
20241112,154100,4758581350,2465,2465,2465,2465,0
20241112,154000,4758581350,2465,2465,2465,2465,0
20241112,153900,4758581350,2465,2465,2465,2465,0
20241112,153800,4758581350,2465,2465,2465,2465,0
20241112,153700,4758581350,2465,2465,2465,2465,0
20241112,153600,4758581350,2465,2465,2465,2465,0
20241112,153500,4758581350,2465,2465,2465,2465,0
20241112,153400,4758581350,2465,2465,2465,2465,24121
20241112,153300,4758581350,2465,2465,2465,2465,0
20241112,153200,4758581350,2465,2465,2465,2465,0
20241112,153100,4758581350,2465,2465,2465,2465,0
20241112,153000,4758581350,2465,2465,2465,2465,24121
20241112,152900,4699123085,2475,2475,2475,2475,0
20241112,152800,4699123085,2475,2475,2475,2475,0
20241112,152700,4699123085,2475,2475,2475,2475,0
20241112,152600,4699123085,2475,2475,2475,2475,0
20241112,152500,4699123085,2475,2475,2475,2475,0
20241112,152400,4699123085,2475,2475,2475,2475,0
20241112,152300,4699123085,2475,2475,2475,2475,0
20241112,152200,4699123085,2475,2475,2475,2475,0
20241112,152100,4699123085,2475,2475,2475,2475,0
20241112,152000,4699123085,2475,2475,2475,2475,0
20241112,151900,4699123085,2475,2475,2475,2465,8204
20241112,151800,4678882290,2480,2480,2480,2465,11399
20241112,151700,4650750085,2480,2475,2480,2475,1394
20241112,151600,4647299910,2475,2470,2475,2465,2697
20241112,151500,4640636605,2475,2470,2475,2470,901
20241112,151400,4638409125,2475,2475,2480,2470,10592
20241112,151300,4612244190,2480,2480,2485,2470,2397
20241112,151200,4606320705,2480,2485,2485,2475,1181
20241112,151100,4603395315,2490,2475,2490,2475,2092
20241112,151000,4598214980,2475,2485,2490,2475,4312
20241112,150900,4587520725,2485,2485,2490,2480,1421
20241112,150800,4583991825,2480,2485,2490,2475,3816
20241112,150700,4574514320,2490,2490,2495,2485,578
20241112,150600,4573075175,2490,2490,2495,2490,2947
20241112,150500,4565731545,2495,2480,2495,2480,5085
20241112,150400,4553110330,2480,2475,2480,2475,1622
20241112,150300,4549095845,2475,2485,2485,2475,884
20241112,150200,4546903475,2480,2480,2485,2475,2559
20241112,150100,4540557725,2475,2475,2480,2475,456
20241112,150000,4539429120,2470,2480,2480,2470,1087
20241112,145900,4536738955,2475,2475,2485,2470,4526
20241112,145800,4525530975,2475,2475,2480,2475,3189
20241112,145700,4517638190,2475,2470,2475,2465,1833
20241112,145600,4513110990,2470,2470,2475,2470,258
20241112,145500,4512473710,2475,2475,2480,2470,3526
20241112,145400,4503753205,2470,2480,2485,2470,5893
20241112,145300,4489189745,2475,2480,2480,2475,301
20241112,145200,4488444560,2475,2480,2485,2470,4089
20241112,145100,4478333115,2480,2485,2485,2480,960
20241112,145000,4475952170,2490,2495,2500,2485,2818
20241112,144900,4468924305,2495,2495,2495,2490,2992
20241112,144800,4461459430,2495,2495,2500,2490,1426
20241112,144700,4457901720,2495,2495,2500,2495,101
20241112,144600,4457649720,2495,2500,2500,2495,1133
20241112,144500,4454817820,2495,2490,2500,2490,819
20241112,144400,4452775500,2490,2490,2505,2490,233
20241112,144300,4452194520,2495,2485,2495,2485,2673
20241112,144200,4445539185,2490,2490,2495,2485,2974
20241112,144100,4438145880,2490,2490,2490,2475,6708
20241112,144000,4421511135,2485,2485,2490,2485,263
20241112,143900,4420857565,2485,2480,2485,2480,2033
20241112,143800,4415807605,2480,2490,2490,2480,151
20241112,143700,4415432525,2485,2485,2490,2485,627
20241112,143600,4413873575,2485,2480,2485,2475,231
20241112,143500,4413300220,2480,2475,2485,2475,693
20241112,143400,4411582260,2475,2470,2475,2470,105
20241112,143300,4411322895,2480,2470,2480,2460,7663
20241112,143200,4392421345,2465,2470,2470,2460,4252
20241112,143100,4381949685,2465,2485,2485,2465,10715
20241112,143000,4355472560,2485,2485,2485,2480,740
20241112,142900,4353637325,2485,2480,2485,2475,4733
20241112,142800,4341910620,2475,2490,2490,2475,2111
20241112,142700,4336675475,2500,2495,2510,2485,5080
20241112,142600,4324042330,2490,2500,2500,2490,4381
20241112,142500,4313115505,2500,2500,2505,2500,257
20241112,142400,4312473000,2505,2505,2515,2500,8345
20241112,142300,4291580800,2515,2510,2515,2510,1507
20241112,142200,4287798225,2510,2515,2520,2505,1800
20241112,142100,4283280165,2510,2510,2515,2510,324
20241112,142000,4282466420,2515,2520,2525,2515,2455
20241112,141900,4276271640,2525,2510,2525,2505,12762
20241112,141800,4244177700,2510,2500,2510,2500,946
20241112,141700,4241807850,2500,2505,2505,2500,74
20241112,141600,4241622815,2505,2505,2505,2500,543
20241112,141500,4240264165,2500,2500,2500,2500,346
20241112,141400,4239399165,2500,2505,2510,2500,1973
20241112,141300,4234465985,2505,2505,2505,2500,456
20241112,141200,4233324840,2505,2505,2510,2500,833
20241112,141100,4231238490,2505,2500,2505,2500,752
20241112,141000,4229356840,2505,2500,2505,2500,573
20241112,140900,4227924075,2505,2495,2505,2495,1136
20241112,140800,4225085345,2495,2500,2500,2490,5172
20241112,140700,4212182265,2495,2505,2505,2495,344
20241112,140600,4211322965,2500,2505,2505,2495,1063
20241112,140500,4208666775,2500,2505,2505,2500,213
20241112,140400,4208134210,2510,2495,2510,2495,5700
20241112,140300,4193876950,2500,2490,2500,2490,1290
20241112,140200,4190662080,2490,2520,2520,2475,54535
20241112,140100,4054561030,2535,2525,2535,2520,857
20241112,140000,4052396400,2525,2525,2530,2525,301
20241112,135900,4051636370,2525,2530,2530,2525,235
20241112,135800,4051042490,2525,2530,2530,2525,1067
20241112,135700,4048344480,2530,2535,2535,2530,3703
20241112,135600,4038958700,2535,2545,2545,2535,240
20241112,135500,4038349450,2540,2540,2540,2535,248
20241112,135400,4037719580,2540,2535,2540,2535,683
20241112,135300,4035985260,2540,2535,2545,2535,570
20241112,135200,4034537785,2545,2550,2550,2540,402
20241112,135100,4033514790,2555,2550,2555,2545,2438
20241112,135000,4027298040,2550,2550,2555,2545,874
20241112,134900,4025069690,2555,2550,2560,2550,238
20241112,134800,4024461930,2555,2550,2560,2545,381
20241112,134700,4023487555,2555,2545,2555,2545,6679
20241112,134600,4006455890,2545,2540,2545,2535,905
20241112,134500,4004156725,2535,2540,2545,2535,1080
20241112,134400,4001413850,2540,2540,2545,2540,800
20241112,134300,3999381600,2540,2550,2550,2535,163
20241112,134200,3998967585,2550,2545,2550,2545,26
20241112,134100,3998901350,2545,2520,2550,2520,6513
20241112,134000,3982345970,2520,2525,2530,2520,74
20241112,133900,3982159345,2525,2530,2535,2525,3178
20241112,133800,3974119230,2530,2530,2530,2530,5
20241112,133700,3974106580,2530,2535,2540,2530,1068
20241112,133600,3971404420,2540,2535,2540,2535,113
20241112,133500,3971117755,2530,2530,2530,2530,673
20241112,133400,3969415065,2510,2530,2530,2510,1278
20241112,133300,3966198080,2530,2520,2530,2520,6150
20241112,133200,3950660045,2525,2515,2525,2510,3782
20241112,133100,3941151600,2515,2510,2515,2510,2216
20241112,133000,3935579390,2520,2520,2520,2510,411
20241112,132900,3934547760,2515,2515,2515,2515,2501
20241112,132800,3928257745,2505,2510,2510,2505,455
20241112,132700,3927115945,2505,2515,2515,2505,6021
20241112,132600,3911992110,2520,2520,2520,2520,130
20241112,132500,3911664510,2520,2520,2520,2515,522
20241112,132400,3910349520,2520,2520,2520,2520,70
20241112,132300,3910173120,2520,2520,2520,2520,1
20241112,132200,3910170600,2510,2515,2515,2510,1430
20241112,132100,3906578290,2515,2515,2520,2515,308
20241112,132000,3905803170,2520,2520,2520,2515,35
20241112,131900,3905715135,2520,2520,2520,2520,243
20241112,131800,3905102775,2520,2515,2520,2510,865
20241112,131700,3902931540,2520,2510,2520,2505,343
20241112,131600,3902071585,2515,2530,2530,2515,133
20241112,131500,3901737050,2525,2505,2525,2505,7051
20241112,131400,3883961250,2500,2500,2500,2500,800
20241112,131300,3881961250,2510,2500,2510,2500,1342
20241112,131200,3878596240,2510,2505,2515,2500,2156
20241112,131100,3873200470,2510,2515,2515,2510,388
20241112,131000,3872226415,2505,2510,2515,2505,5980
20241112,130900,3857239460,2510,2515,2515,2500,21914
20241112,130800,3802257090,2525,2515,2525,2515,58
20241112,130700,3802110720,2525,2515,2525,2515,1157
20241112,130600,3799200855,2515,2525,2525,2515,3299
20241112,130500,3790902810,2520,2530,2530,2520,1084
20241112,130400,3788171060,2525,2525,2530,2520,2072
20241112,130300,3782948640,2530,2530,2530,2530,1
20241112,130200,3782946110,2530,2525,2530,2525,5144
20241112,130100,3769956145,2525,2525,2525,2525,9
20241112,130000,3769933420,2525,2520,2525,2520,381
20241112,125900,3768973005,2520,2525,2525,2520,534
20241112,125800,3767627240,2520,2520,2520,2520,1165
20241112,125700,3764691440,2525,2520,2525,2520,597
20241112,125600,3763186865,2525,2525,2525,2520,368
20241112,125500,3762258735,2520,2525,2525,2520,2521
20241112,125400,3755900625,2525,2530,2530,2525,1372
20241112,125300,3752436320,2530,2525,2530,2520,486
20241112,125200,3751209990,2530,2525,2530,2525,814
20241112,125100,3749151915,2525,2520,2525,2515,1354
20241112,125000,3745735725,2515,2525,2530,2515,8540
20241112,124900,3724208870,2525,2525,2535,2520,487
20241112,124800,3722980675,2535,2540,2540,2525,187
20241112,124700,3722508430,2535,2540,2540,2520,6342
20241112,124600,3706481160,2535,2530,2540,2530,313
20241112,124500,3705688860,2540,2545,2545,2525,1151
20241112,124400,3702780270,2545,2550,2550,2525,2429
20241112,124300,3696641995,2550,2550,2550,2535,580
20241112,124200,3695167990,2550,2550,2550,2550,669
20241112,124100,3693462040,2550,2545,2550,2545,2764
20241112,124000,3686415610,2545,2535,2545,2525,6271
20241112,123900,3670557865,2550,2540,2550,2535,4240
20241112,123800,3659804310,2550,2545,2555,2545,5
20241112,123700,3659791560,2545,2545,2545,2540,2340
20241112,123600,3653845775,2550,2555,2555,2545,140
20241112,123500,3653489435,2540,2555,2555,2540,2199
20241112,123400,3647902535,2555,2560,2560,2545,4863
20241112,123300,3635469570,2550,2550,2560,2545,2304
20241112,123200,3629602245,2560,2545,2560,2540,6100
20241112,123100,3614021620,2545,2550,2550,2545,2281
20241112,123000,3608210470,2545,2545,2545,2540,2653
20241112,122900,3601470595,2545,2550,2550,2545,388
20241112,122800,3600482915,2550,2550,2550,2550,348
20241112,122700,3599595515,2550,2540,2550,2540,11
20241112,122600,3599567475,2550,2550,2550,2540,428
20241112,122500,3598478375,2540,2535,2540,2535,1468
20241112,122400,3594749665,2535,2530,2540,2530,147
20241112,122300,3594376900,2540,2540,2540,2540,13
20241112,122200,3594343880,2530,2535,2545,2530,1688
20241112,122100,3590070235,2535,2540,2550,2530,8934
20241112,122000,3567397570,2550,2550,2565,2545,1378
20241112,121900,3563878595,2550,2540,2550,2540,620
20241112,121800,3562303060,2535,2540,2545,2535,2118
20241112,121700,3556923825,2540,2540,2545,2530,2397
20241112,121600,3550847585,2540,2535,2540,2535,2625
20241112,121500,3544180995,2540,2535,2550,2530,3032
20241112,121400,3536480470,2535,2525,2535,2520,4641
20241112,121300,3524762080,2530,2530,2530,2525,715
20241112,121200,3522953675,2530,2530,2535,2525,1581
20241112,121100,3518953765,2530,2525,2530,2520,2340
20241112,121000,3513049265,2520,2530,2530,2515,13199
20241112,120900,3479776290,2535,2535,2535,2525,969
20241112,120800,3477327235,2525,2545,2550,2525,12237
20241112,120700,3446328190,2550,2540,2550,2530,2376
20241112,120600,3440299965,2550,2535,2555,2535,1025
20241112,120500,3437682815,2550,2530,2550,2530,12473
20241112,120400,3406028665,2530,2535,2545,2530,2175
20241112,120300,3400505885,2530,2540,2545,2530,303
20241112,120200,3399738770,2540,2545,2545,2540,11
20241112,120100,3399710825,2545,2535,2545,2525,7168
20241112,120000,3381575175,2535,2525,2540,2525,1579
20241112,115900,3377578740,2535,2535,2545,2520,4994
20241112,115800,3364949300,2535,2530,2555,2530,3800
20241112,115700,3355318730,2530,2530,2530,2515,697
20241112,115600,3353556580,2535,2540,2540,2520,9091
20241112,115500,3330609685,2540,2530,2540,2525,7610
20241112,115400,3311318815,2525,2505,2525,2495,58500
20241112,115300,3164786440,2500,2510,2510,2470,21577
20241112,115200,3110970025,2510,2530,2530,2500,25311
20241112,115100,3047485450,2530,2550,2550,2515,14753
20241112,115000,3010183185,2550,2565,2565,2530,12038
20241112,114900,2979553260,2550,2565,2565,2550,6640
20241112,114800,2962588615,2565,2570,2570,2565,692
20241112,114700,2960813615,2570,2560,2570,2555,3716
20241112,114600,2951309915,2560,2565,2575,2560,10379
20241112,114500,2924701170,2560,2565,2565,2560,1265
20241112,114400,2921460460,2565,2555,2565,2555,9612
20241112,114300,2896813565,2560,2565,2580,2550,16049
20241112,114200,2855682575,2565,2590,2590,2565,9313
20241112,114100,2831749130,2585,2580,2585,2580,10964
20241112,114000,2803457695,2575,2575,2585,2570,1044
20241112,113900,2800772615,2580,2575,2580,2575,1115
20241112,113800,2797900015,2580,2575,2580,2570,6388
20241112,113700,2781465420,2570,2570,2575,2565,3432
20241112,113600,2772647170,2570,2570,2575,2565,1518
20241112,113500,2768746350,2570,2575,2580,2565,4467
20241112,113400,2757271800,2575,2590,2590,2570,17360
20241112,113300,2712503050,2600,2605,2605,2590,416
20241112,113200,2711423085,2605,2590,2605,2590,5082
20241112,113100,2698232835,2590,2590,2595,2580,3749
20241112,113000,2688542340,2590,2590,2590,2585,473
20241112,112900,2687319490,2595,2595,2595,2585,2956
20241112,112800,2679668340,2595,2595,2595,2580,181
20241112,112700,2679200425,2580,2585,2600,2580,5553
20241112,112600,2664870810,2585,2620,2620,2585,29993
20241112,112500,2586919885,2620,2625,2625,2620,79
20241112,112400,2586712535,2625,2620,2625,2615,2579
20241112,112300,2579956455,2630,2625,2630,2620,604
20241112,112200,2578370910,2625,2620,2625,2615,453
20241112,112100,2577183180,2625,2615,2625,2615,256
20241112,112000,2576513710,2615,2625,2625,2615,471
20241112,111900,2575282010,2620,2615,2630,2610,222
20241112,111800,2574701945,2630,2635,2635,2610,5423
20241112,111700,2560497205,2640,2625,2640,2625,1751
20241112,111600,2555900050,2630,2630,2640,2625,3558
20241112,111500,2546544965,2630,2640,2645,2620,5419
20241112,111400,2532284845,2640,2640,2640,2620,8345
20241112,111300,2510354255,2620,2615,2640,2610,6665
20241112,111200,2492897715,2615,2600,2615,2600,25288
20241112,111100,2427028880,2600,2590,2600,2590,10236
20241112,111000,2400469360,2590,2585,2590,2585,3294
20241112,110900,2391948990,2590,2585,2590,2580,13683
20241112,110800,2356560220,2585,2585,2590,2580,5898
20241112,110700,2341293010,2590,2580,2590,2570,27467
20241112,110600,2270485410,2585,2590,2595,2575,23709
20241112,110500,2209234085,2600,2590,2600,2585,20495
20241112,110400,2156191735,2590,2605,2620,2570,49476
20241112,110300,2027888580,2620,2660,2660,2605,34190
20241112,110200,1938079355,2650,2650,2665,2650,4396
20241112,110100,1926429790,2665,2665,2665,2650,4687
20241112,110000,1914006720,2670,2670,2670,2645,6749
20241112,105900,1896098070,2670,2675,2675,2650,2845
20241112,105800,1888510760,2675,2670,2680,2645,16240
20241112,105700,1845366850,2680,2690,2690,2670,8253
20241112,105600,1823291485,2675,2680,2680,2665,20875
20241112,105500,1767483900,2680,2655,2680,2650,6790
20241112,105400,1749439220,2665,2655,2665,2650,7503
20241112,105300,1729534430,2655,2660,2665,2650,15968
20241112,105200,1687132400,2665,2675,2685,2665,9017
20241112,105100,1663045875,2685,2690,2690,2680,15
20241112,105000,1663005630,2690,2695,2695,2665,3630
20241112,104900,1653286595,2675,2700,2705,2675,13182
20241112,104800,1617833860,2700,2665,2700,2660,20219
20241112,104700,1563822265,2665,2700,2705,2660,28196
20241112,104600,1488230095,2695,2700,2725,2695,17449
20241112,104500,1441090300,2700,2730,2730,2685,29394
20241112,104400,1361561430,2730,2680,2730,2680,36860
20241112,104300,1262282755,2675,2675,2675,2675,0
20241112,104200,1262282755,2675,2675,2675,2675,0
20241112,104100,1262282755,2675,2735,2735,2675,21732
20241112,104000,1203561530,2720,2765,2780,2720,30053
20241112,103900,1121158570,2765,2785,2785,2765,4079
20241112,103800,1109859060,2785,2775,2785,2765,3710
20241112,103700,1099594930,2795,2785,2795,2770,8002
20241112,103600,1077382530,2800,2800,2800,2800,5
20241112,103500,1077368530,2800,2785,2800,2785,348
20241112,103400,1076399305,2800,2790,2800,2780,3203
20241112,103300,1067465175,2790,2790,2790,2790,4116
20241112,103200,1055981535,2790,2790,2800,2790,2275
20241112,103100,1049634275,2780,2800,2800,2780,3186
20241112,103000,1040750855,2800,2780,2800,2780,1567
20241112,102900,1036375340,2785,2780,2785,2780,3411
20241112,102800,1026882900,2780,2790,2790,2780,754
20241112,102700,1024786715,2775,2780,2790,2770,3998
20241112,102600,1013680730,2770,2780,2780,2770,4352
20241112,102500,1001612290,2765,2790,2790,2755,15618
20241112,102400,958333715,2790,2800,2805,2790,3493
20241112,102300,948577010,2815,2810,2815,2785,6941
20241112,102200,929231665,2790,2820,2820,2785,34860
20241112,102100,831581870,2815,2820,2820,2815,1053
20241112,102000,828617650,2820,2830,2830,2820,3180
20241112,101900,819643230,2830,2835,2840,2830,1203
20241112,101800,816237725,2835,2835,2835,2835,500
20241112,101700,814820225,2835,2825,2835,2820,942
20241112,101600,812155355,2835,2820,2835,2820,971
20241112,101500,809417120,2835,2825,2835,2820,2351
20241112,101400,802783525,2835,2840,2840,2830,52
20241112,101300,802635945,2825,2825,2840,2825,1692
20241112,101200,797839545,2840,2830,2840,2825,3950
20241112,101100,786665265,2835,2835,2840,2835,874
20241112,101000,784187455,2835,2840,2840,2835,624
20241112,100900,782418400,2845,2840,2845,2840,2598
20241112,100800,775040075,2850,2845,2850,2840,611
20241112,100700,773302765,2845,2840,2845,2840,1463
20241112,100600,769147835,2840,2840,2840,2840,20
20241112,100500,769091035,2850,2830,2850,2830,2013
20241112,100400,763393225,2830,2845,2850,2830,25617
20241112,100300,690522200,2840,2850,2850,2835,186
20241112,100200,689993885,2850,2840,2850,2835,1262
20241112,100100,686413320,2850,2840,2855,2840,7031
20241112,100000,666375000,2845,2850,2850,2830,1095
20241112,095900,663268135,2845,2850,2850,2845,202
20241112,095800,662693380,2840,2820,2840,2820,1974
20241112,095700,657105655,2820,2825,2850,2805,15950
20241112,095600,612123095,2840,2840,2845,2825,4708
20241112,095500,598811170,2840,2830,2845,2825,463
20241112,095400,597502590,2845,2830,2845,2825,2433
20241112,095300,590627025,2830,2840,2845,2830,1428
20241112,095200,586579175,2845,2840,2845,2840,61
20241112,095100,586405930,2845,2840,2845,2840,1001
20241112,095000,583563085,2845,2860,2860,2830,27150
20241112,094900,506525865,2855,2860,2860,2855,336
20241112,094800,505564935,2860,2860,2860,2855,1004
20241112,094700,502696010,2860,2875,2875,2860,5381
20241112,094600,487299255,2870,2870,2875,2865,761
20241112,094500,485117775,2875,2875,2875,2875,1
20241112,094400,485114900,2880,2880,2880,2880,18
20241112,094300,485063060,2880,2875,2880,2875,947
20241112,094200,482340430,2875,2870,2875,2865,10935
20241112,094100,450979385,2870,2865,2870,2865,358
20241112,094000,449953310,2870,2870,2875,2870,1035
20241112,093900,446982855,2870,2870,2870,2870,355
20241112,093800,445964005,2870,2865,2870,2860,978
20241112,093700,443163030,2865,2865,2865,2860,606
20241112,093600,441427340,2865,2880,2880,2860,1999
20241112,093500,435700105,2865,2865,2880,2865,234
20241112,093400,435029680,2880,2865,2880,2865,4994
20241112,093300,420716200,2870,2870,2870,2865,570
20241112,093200,419080350,2870,2880,2880,2865,1002
20241112,093100,416209600,2870,2880,2880,2870,1936
20241112,093000,410652280,2880,2875,2880,2870,10962
20241112,092900,379138725,2885,2875,2885,2875,98
20241112,092800,378856965,2885,2885,2885,2870,664
20241112,092700,376950455,2885,2875,2885,2870,13
20241112,092600,376913075,2870,2870,2870,2860,373
20241112,092500,375842975,2870,2870,2870,2870,2160
20241112,092400,369643775,2875,2855,2875,2850,20302
20241112,092300,311692505,2860,2870,2870,2850,2792
20241112,092200,303721435,2855,2865,2875,2855,8105
20241112,092100,280546885,2875,2875,2875,2860,5234
20241112,092000,265539345,2875,2880,2885,2870,8044
20241112,091900,242393995,2880,2885,2890,2880,116
20241112,091800,242059800,2890,2890,2895,2890,2425
20241112,091700,235048220,2890,2890,2890,2880,2967
20241112,091600,226499740,2885,2905,2905,2880,7810
20241112,091500,203933855,2900,2905,2915,2890,7403
20241112,091400,182468230,2920,2935,2940,2890,16084
20241112,091300,135571060,2940,2945,2945,2930,9038
20241112,091200,109038010,2945,2945,2945,2945,2552
20241112,091100,101522370,2950,2955,2965,2950,1901
20241112,091000,95909405,2955,2955,2955,2945,536
20241112,090900,94329145,2955,2955,2955,2940,7018
20241112,090800,73627000,2970,2955,2970,2955,190
20241112,090700,73063150,2955,2960,2975,2955,9247
20241112,090600,45691865,2950,2965,2965,2950,2384
20241112,090500,38658725,2955,2960,2970,2955,1828
20241112,090400,33250505,2970,2970,2970,2960,508
20241112,090300,31741755,2975,2965,2975,2965,936
20241112,090200,28960035,2955,2965,2965,2955,502
20241112,090100,27476605,2965,2955,2965,2940,5834
20241112,090000,10215500,2955,2970,2970,2955,3444