stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,183300,2275573180,2545,2545,2545,2545,31110
20241113,183200,2275573180,2545,2545,2545,2545,0
20241113,183100,2275573180,2545,2545,2545,2545,0
20241113,183000,2275573180,2545,2545,2545,2545,0
20241113,182900,2275573180,2545,2545,2545,2545,0
20241113,182800,2275573180,2545,2545,2545,2545,0
20241113,182700,2275573180,2545,2545,2545,2545,0
20241113,182600,2275573180,2545,2545,2545,2545,0
20241113,182500,2275573180,2545,2545,2545,2545,0
20241113,182400,2275573180,2545,2545,2545,2545,0
20241113,182300,2275573180,2545,2545,2545,2545,0
20241113,182200,2275573180,2545,2545,2545,2545,0
20241113,182100,2275573180,2545,2545,2545,2545,0
20241113,182000,2275573180,2545,2545,2545,2545,0
20241113,181900,2275573180,2545,2545,2545,2545,0
20241113,181800,2275573180,2545,2545,2545,2545,0
20241113,181700,2275573180,2545,2545,2545,2545,0
20241113,181600,2275573180,2545,2545,2545,2545,0
20241113,181500,2275573180,2545,2545,2545,2545,0
20241113,181400,2275573180,2545,2545,2545,2545,0
20241113,181300,2275573180,2545,2545,2545,2545,0
20241113,181200,2275573180,2545,2545,2545,2545,0
20241113,181100,2275573180,2545,2545,2545,2545,0
20241113,181000,2275573180,2545,2545,2545,2545,0
20241113,180900,2275573180,2545,2545,2545,2545,0
20241113,180800,2275573180,2545,2545,2545,2545,0
20241113,180700,2275573180,2545,2545,2545,2545,0
20241113,180600,2275573180,2545,2545,2545,2545,0
20241113,180500,2275573180,2545,2545,2545,2545,0
20241113,180400,2275573180,2545,2545,2545,2545,0
20241113,180300,2275573180,2545,2545,2545,2545,31110
20241113,180200,2275573180,2545,2545,2545,2545,0
20241113,180100,2275573180,2545,2545,2545,2545,0
20241113,180000,2275573180,2545,2545,2545,2545,0
20241113,175900,2275573180,2545,2545,2545,2545,0
20241113,175800,2275573180,2545,2545,2545,2545,0
20241113,175700,2275573180,2545,2545,2545,2545,0
20241113,175600,2275573180,2545,2545,2545,2545,0
20241113,175500,2275573180,2545,2545,2545,2545,0
20241113,175400,2275573180,2545,2545,2545,2545,0
20241113,175300,2275573180,2545,2545,2545,2545,0
20241113,175200,2275573180,2545,2545,2545,2545,0
20241113,175100,2275573180,2545,2545,2545,2545,0
20241113,175000,2275573180,2545,2545,2545,2545,0
20241113,174900,2275573180,2545,2545,2545,2545,0
20241113,174800,2275573180,2545,2545,2545,2545,0
20241113,174700,2275573180,2545,2545,2545,2545,0
20241113,174600,2275573180,2545,2545,2545,2545,0
20241113,174500,2275573180,2545,2545,2545,2545,0
20241113,174400,2275573180,2545,2545,2545,2545,0
20241113,174300,2275573180,2545,2545,2545,2545,0
20241113,174200,2275573180,2545,2545,2545,2545,0
20241113,174100,2275573180,2545,2545,2545,2545,0
20241113,174000,2275573180,2545,2545,2545,2545,0
20241113,173900,2275573180,2545,2545,2545,2545,0
20241113,173800,2275573180,2545,2545,2545,2545,0
20241113,173700,2275573180,2545,2545,2545,2545,0
20241113,173600,2275573180,2545,2545,2545,2545,0
20241113,173500,2275573180,2545,2545,2545,2545,0
20241113,173400,2275573180,2545,2545,2545,2545,0
20241113,173300,2275573180,2545,2545,2545,2545,31110
20241113,173200,2275573180,2545,2545,2545,2545,0
20241113,173100,2275573180,2545,2545,2545,2545,0
20241113,173000,2275573180,2545,2545,2545,2545,0
20241113,172900,2275573180,2545,2545,2545,2545,0
20241113,172800,2275573180,2545,2545,2545,2545,0
20241113,172700,2275573180,2545,2545,2545,2545,0
20241113,172600,2275573180,2545,2545,2545,2545,0
20241113,172500,2275573180,2545,2545,2545,2545,0
20241113,172400,2275573180,2545,2545,2545,2545,0
20241113,172300,2275573180,2545,2545,2545,2545,0
20241113,172200,2275573180,2545,2545,2545,2545,0
20241113,172100,2275573180,2545,2545,2545,2545,0
20241113,172000,2275573180,2545,2545,2545,2545,0
20241113,171900,2275573180,2545,2545,2545,2545,0
20241113,171800,2275573180,2545,2545,2545,2545,0
20241113,171700,2275573180,2545,2545,2545,2545,0
20241113,171600,2275573180,2545,2545,2545,2545,0
20241113,171500,2275573180,2545,2545,2545,2545,0
20241113,171400,2275573180,2545,2545,2545,2545,0
20241113,171300,2275573180,2545,2545,2545,2545,0
20241113,171200,2275573180,2545,2545,2545,2545,0
20241113,171100,2275573180,2545,2545,2545,2545,0
20241113,171000,2275573180,2545,2545,2545,2545,0
20241113,170900,2275573180,2545,2545,2545,2545,0
20241113,170800,2275573180,2545,2545,2545,2545,0
20241113,170700,2275573180,2545,2545,2545,2545,0
20241113,170600,2275573180,2545,2545,2545,2545,0
20241113,170500,2275573180,2545,2545,2545,2545,0
20241113,170400,2275573180,2545,2545,2545,2545,0
20241113,170300,2275573180,2545,2545,2545,2545,31110
20241113,170200,2275573180,2545,2545,2545,2545,0
20241113,170100,2275573180,2545,2545,2545,2545,0
20241113,170000,2275573180,2545,2545,2545,2545,0
20241113,165900,2275573180,2545,2545,2545,2545,0
20241113,165800,2275573180,2545,2545,2545,2545,0
20241113,165700,2275573180,2545,2545,2545,2545,0
20241113,165600,2275573180,2545,2545,2545,2545,0
20241113,165500,2275573180,2545,2545,2545,2545,0
20241113,165400,2275573180,2545,2545,2545,2545,0
20241113,165300,2275573180,2545,2545,2545,2545,0
20241113,165200,2275573180,2545,2545,2545,2545,0
20241113,165100,2275573180,2545,2545,2545,2545,0
20241113,165000,2275573180,2545,2545,2545,2545,0
20241113,164900,2275573180,2545,2545,2545,2545,0
20241113,164800,2275573180,2545,2545,2545,2545,0
20241113,164700,2275573180,2545,2545,2545,2545,0
20241113,164600,2275573180,2545,2545,2545,2545,0
20241113,164500,2275573180,2545,2545,2545,2545,0
20241113,164400,2275573180,2545,2545,2545,2545,0
20241113,164300,2275573180,2545,2545,2545,2545,0
20241113,164200,2275573180,2545,2545,2545,2545,0
20241113,164100,2275573180,2545,2545,2545,2545,0
20241113,164000,2275573180,2545,2545,2545,2545,0
20241113,163900,2275573180,2545,2545,2545,2545,0
20241113,163800,2275573180,2545,2545,2545,2545,0
20241113,163700,2275573180,2545,2545,2545,2545,0
20241113,163600,2275573180,2545,2545,2545,2545,0
20241113,163500,2275573180,2545,2545,2545,2545,0
20241113,163400,2275573180,2545,2545,2545,2545,0
20241113,163300,2275573180,2545,2545,2545,2545,31110
20241113,163200,2275573180,2545,2545,2545,2545,0
20241113,163100,2275573180,2545,2545,2545,2545,0
20241113,163000,2275573180,2545,2545,2545,2545,0
20241113,162900,2275573180,2545,2545,2545,2545,0
20241113,162800,2275573180,2545,2545,2545,2545,0
20241113,162700,2275573180,2545,2545,2545,2545,0
20241113,162600,2275573180,2545,2545,2545,2545,0
20241113,162500,2275573180,2545,2545,2545,2545,0
20241113,162400,2275573180,2545,2545,2545,2545,0
20241113,162300,2275573180,2545,2545,2545,2545,0
20241113,162200,2275573180,2545,2545,2545,2545,0
20241113,162100,2275573180,2545,2545,2545,2545,0
20241113,162000,2275573180,2545,2545,2545,2545,0
20241113,161900,2275573180,2545,2545,2545,2545,0
20241113,161800,2275573180,2545,2545,2545,2545,0
20241113,161700,2275573180,2545,2545,2545,2545,0
20241113,161600,2275573180,2545,2545,2545,2545,0
20241113,161500,2275573180,2545,2545,2545,2545,0
20241113,161400,2275573180,2545,2545,2545,2545,0
20241113,161300,2275573180,2545,2545,2545,2545,0
20241113,161200,2275573180,2545,2545,2545,2545,0
20241113,161100,2275573180,2545,2545,2545,2545,0
20241113,161000,2275573180,2545,2545,2545,2545,0
20241113,160900,2275573180,2545,2545,2545,2545,0
20241113,160800,2275573180,2545,2545,2545,2545,0
20241113,160700,2275573180,2545,2545,2545,2545,0
20241113,160600,2275573180,2545,2545,2545,2545,0
20241113,160500,2275573180,2545,2545,2545,2545,0
20241113,160400,2275573180,2545,2545,2545,2545,0
20241113,160300,2275573180,2545,2545,2545,2545,31110
20241113,160200,2275573180,2545,2545,2545,2545,0
20241113,160100,2275573180,2545,2545,2545,2545,0
20241113,160000,2275573180,2545,2545,2545,2545,0
20241113,155900,2275573180,2545,2545,2545,2545,0
20241113,155800,2275573180,2545,2545,2545,2545,0
20241113,155700,2275573180,2545,2545,2545,2545,0
20241113,155600,2275573180,2545,2545,2545,2545,0
20241113,155500,2275573180,2545,2545,2545,2545,0
20241113,155400,2275573180,2545,2545,2545,2545,0
20241113,155300,2275573180,2545,2545,2545,2545,0
20241113,155200,2275573180,2545,2545,2545,2545,0
20241113,155100,2275573180,2545,2545,2545,2545,0
20241113,155000,2275573180,2545,2545,2545,2545,0
20241113,154900,2275573180,2545,2545,2545,2545,0
20241113,154800,2275573180,2545,2545,2545,2545,0
20241113,154700,2275573180,2545,2545,2545,2545,0
20241113,154600,2275573180,2545,2545,2545,2545,0
20241113,154500,2275573180,2545,2545,2545,2545,0
20241113,154400,2275573180,2545,2545,2545,2545,0
20241113,154300,2275573180,2545,2545,2545,2545,0
20241113,154200,2275573180,2545,2545,2545,2545,0
20241113,154100,2275573180,2545,2545,2545,2545,0
20241113,154000,2275573180,2545,2545,2545,2545,0
20241113,153900,2275573180,2545,2545,2545,2545,0
20241113,153800,2275573180,2545,2545,2545,2545,0
20241113,153700,2275573180,2545,2545,2545,2545,0
20241113,153600,2275573180,2545,2545,2545,2545,0
20241113,153500,2275573180,2545,2545,2545,2545,0
20241113,153400,2275573180,2545,2545,2545,2545,0
20241113,153300,2275573180,2545,2545,2545,2545,31110
20241113,153200,2275573180,2545,2545,2545,2545,0
20241113,153100,2275573180,2545,2545,2545,2545,0
20241113,153000,2275573180,2545,2545,2545,2545,31110
20241113,152900,2196398230,2540,2540,2540,2540,0
20241113,152800,2196398230,2540,2540,2540,2540,0
20241113,152700,2196398230,2540,2540,2540,2540,0
20241113,152600,2196398230,2540,2540,2540,2540,0
20241113,152500,2196398230,2540,2540,2540,2540,0
20241113,152400,2196398230,2540,2540,2540,2540,0
20241113,152300,2196398230,2540,2540,2540,2540,0
20241113,152200,2196398230,2540,2540,2540,2540,0
20241113,152100,2196398230,2540,2540,2540,2540,0
20241113,152000,2196398230,2540,2540,2540,2540,0
20241113,151900,2196398230,2540,2515,2540,2505,21158
20241113,151800,2142947940,2515,2515,2515,2505,1825
20241113,151700,2138371585,2510,2505,2510,2505,3729
20241113,151600,2129025850,2505,2500,2505,2500,5903
20241113,151500,2114260845,2500,2500,2500,2500,2001
20241113,151400,2109258345,2500,2490,2500,2480,19186
20241113,151300,2061473890,2495,2495,2495,2495,5
20241113,151200,2061461415,2495,2490,2500,2490,3917
20241113,151100,2051705045,2500,2490,2500,2490,4537
20241113,151000,2040403040,2490,2495,2495,2490,12
20241113,150900,2040373155,2495,2485,2500,2475,13990
20241113,150800,2005555375,2485,2480,2485,2475,1172
20241113,150700,2002646060,2480,2475,2485,2475,3466
20241113,150600,1994067695,2470,2475,2475,2465,122
20241113,150500,1993766355,2480,2470,2480,2460,7001
20241113,150400,1976542620,2480,2485,2485,2460,7820
20241113,150300,1957290195,2470,2490,2490,2460,10214
20241113,150200,1932115955,2460,2480,2490,2460,7323
20241113,150100,1914049215,2490,2490,2490,2490,0
20241113,150000,1914049215,2490,2480,2490,2475,14534
20241113,145900,1878005250,2485,2480,2490,2475,1151
20241113,145800,1875151355,2480,2490,2490,2480,8773
20241113,145700,1853334605,2500,2495,2500,2495,2
20241113,145600,1853329610,2500,2505,2505,2495,3609
20241113,145500,1844325100,2500,2500,2505,2500,1581
20241113,145400,1840372585,2500,2500,2500,2495,77
20241113,145300,1840180455,2495,2495,2495,2495,85
20241113,145200,1839968380,2505,2500,2505,2500,2
20241113,145100,1839963375,2495,2505,2505,2495,1403
20241113,145000,1836462880,2495,2500,2500,2495,947
20241113,144900,1834097940,2500,2510,2510,2500,451
20241113,144800,1832970430,2495,2510,2515,2495,8748
20241113,144700,1811087195,2515,2510,2515,2510,2752
20241113,144600,1804179670,2515,2500,2515,2500,4343
20241113,144500,1793294865,2505,2505,2505,2505,1307
20241113,144400,1790020830,2505,2505,2510,2500,7906
20241113,144300,1770220040,2510,2510,2510,2510,0
20241113,144200,1770220040,2510,2510,2510,2510,0
20241113,144100,1770220040,2510,2510,2510,2510,1
20241113,144000,1770217530,2505,2505,2505,2505,800
20241113,143900,1768213530,2510,2505,2510,2500,2011
20241113,143800,1763182555,2510,2510,2510,2510,1
20241113,143700,1763180045,2505,2505,2505,2505,1
20241113,143600,1763177540,2505,2510,2510,2505,339
20241113,143500,1762326840,2510,2515,2515,2510,301
20241113,143400,1761571325,2510,2515,2515,2510,2140
20241113,143300,1756190175,2515,2515,2515,2515,0
20241113,143200,1756190175,2515,2515,2515,2515,158
20241113,143100,1755792805,2515,2510,2515,2510,101
20241113,143000,1755539290,2510,2515,2515,2510,11
20241113,142900,1755511665,2505,2505,2505,2505,0
20241113,142800,1755511665,2505,2505,2505,2505,150
20241113,142700,1755135915,2505,2515,2515,2505,46
20241113,142600,1755020235,2515,2515,2515,2515,3
20241113,142500,1755012690,2500,2515,2515,2500,997
20241113,142400,1752519130,2515,2515,2515,2515,5
20241113,142300,1752506555,2515,2515,2515,2510,19
20241113,142200,1752458840,2515,2515,2515,2510,53
20241113,142100,1752325795,2515,2515,2515,2515,105
20241113,142000,1752061720,2515,2515,2515,2515,4
20241113,141900,1752051660,2515,2515,2515,2515,104
20241113,141800,1751790100,2515,2515,2515,2515,5
20241113,141700,1751777525,2515,2515,2515,2510,328
20241113,141600,1750953225,2515,2515,2515,2515,39
20241113,141500,1750855140,2505,2515,2515,2505,1713
20241113,141400,1746563045,2515,2515,2515,2515,4
20241113,141300,1746552985,2515,2500,2515,2500,67
20241113,141200,1746385470,2500,2515,2515,2500,1166
20241113,141100,1743468545,2515,2515,2515,2515,4
20241113,141000,1743458485,2515,2515,2515,2515,4
20241113,140900,1743448425,2515,2515,2515,2510,127
20241113,140800,1743129640,2515,2515,2515,2515,4
20241113,140700,1743119580,2515,2510,2515,2510,100
20241113,140600,1742868565,2510,2510,2510,2510,1002
20241113,140500,1740353545,2510,2510,2510,2510,1913
20241113,140400,1735551915,2510,2510,2510,2510,43
20241113,140300,1735443985,2510,2510,2510,2510,5
20241113,140200,1735431435,2510,2510,2510,2510,2
20241113,140100,1735426415,2500,2500,2500,2500,600
20241113,140000,1733926415,2500,2500,2500,2500,1500
20241113,135900,1730176415,2510,2510,2510,2510,102
20241113,135800,1729920395,2500,2500,2500,2500,0
20241113,135700,1729920395,2500,2500,2500,2500,0
20241113,135600,1729920395,2500,2500,2500,2500,30
20241113,135500,1729845395,2500,2500,2500,2500,100
20241113,135400,1729595395,2515,2515,2515,2515,2
20241113,135300,1729590365,2500,2500,2500,2500,1231
20241113,135200,1726512865,2500,2500,2500,2500,601
20241113,135100,1725010365,2515,2500,2515,2500,1827
20241113,135000,1720442835,2500,2515,2515,2500,382
20241113,134900,1719486050,2520,2520,2520,2520,0
20241113,134800,1719486050,2520,2505,2520,2505,1490
20241113,134700,1715753585,2505,2510,2510,2505,2430
20241113,134600,1709659480,2515,2515,2515,2515,10
20241113,134500,1709634330,2520,2520,2520,2520,0
20241113,134400,1709634330,2520,2510,2520,2510,499
20241113,134300,1708381310,2520,2515,2520,2515,943
20241113,134200,1706009660,2520,2520,2520,2520,0
20241113,134100,1706009660,2520,2520,2520,2520,0
20241113,134000,1706009660,2520,2510,2520,2510,1001
20241113,133900,1703497140,2520,2520,2520,2520,0
20241113,133800,1703497140,2520,2520,2520,2520,0
20241113,133700,1703497140,2520,2520,2520,2520,1
20241113,133600,1703494620,2515,2515,2520,2515,1573
20241113,133500,1699533410,2525,2525,2525,2525,50
20241113,133400,1699407160,2525,2525,2525,2525,100
20241113,133300,1699154660,2525,2525,2525,2525,1
20241113,133200,1699152135,2520,2520,2520,2520,633
20241113,133100,1697556975,2520,2510,2520,2510,6370
20241113,133000,1681533190,2510,2510,2510,2510,373
20241113,132900,1680596960,2510,2510,2510,2510,0
20241113,132800,1680596960,2510,2510,2510,2510,0
20241113,132700,1680596960,2510,2510,2510,2510,4
20241113,132600,1680586920,2505,2500,2510,2500,577
20241113,132500,1679143490,2500,2500,2500,2500,0
20241113,132400,1679143490,2500,2500,2500,2500,0
20241113,132300,1679143490,2500,2495,2500,2495,2433
20241113,132200,1673070855,2500,2500,2500,2500,0
20241113,132100,1673070855,2500,2500,2500,2500,0
20241113,132000,1673070855,2500,2500,2500,2500,0
20241113,131900,1673070855,2500,2500,2500,2500,1
20241113,131800,1673068355,2485,2485,2485,2485,0
20241113,131700,1673068355,2485,2490,2490,2485,1478
20241113,131600,1669394525,2490,2490,2490,2490,0
20241113,131500,1669394525,2490,2490,2490,2490,590
20241113,131400,1667925425,2490,2500,2500,2490,98
20241113,131300,1667681365,2490,2490,2490,2490,1
20241113,131200,1667678875,2490,2495,2495,2490,700
20241113,131100,1665934920,2500,2495,2500,2495,1437
20241113,131000,1662349600,2495,2495,2495,2495,4
20241113,130900,1662339620,2495,2490,2495,2490,1402
20241113,130800,1658848635,2490,2490,2490,2490,1500
20241113,130700,1655113635,2490,2485,2490,2485,731
20241113,130600,1653297095,2490,2490,2490,2490,700
20241113,130500,1651554095,2495,2495,2495,2495,2400
20241113,130400,1645566095,2495,2485,2495,2485,25288
20241113,130300,1582709385,2495,2495,2495,2495,1
20241113,130200,1582706890,2490,2490,2490,2490,500
20241113,130100,1581461890,2500,2500,2500,2485,456
20241113,130000,1580327125,2500,2500,2500,2500,0
20241113,125900,1580327125,2500,2500,2500,2500,0
20241113,125800,1580327125,2500,2500,2500,2500,0
20241113,125700,1580327125,2500,2500,2500,2500,1
20241113,125600,1580324625,2490,2490,2490,2490,663
20241113,125500,1578673755,2490,2495,2495,2490,2003
20241113,125400,1573686270,2490,2490,2490,2490,599
20241113,125300,1572194760,2490,2490,2490,2490,2516
20241113,125200,1565929920,2500,2500,2500,2500,0
20241113,125100,1565929920,2500,2500,2500,2500,1
20241113,125000,1565927420,2490,2490,2490,2490,0
20241113,124900,1565927420,2490,2490,2490,2490,453
20241113,124800,1564799450,2495,2495,2495,2495,140
20241113,124700,1564450150,2495,2505,2510,2495,6029
20241113,124600,1549379025,2500,2500,2500,2500,100
20241113,124500,1549129025,2500,2500,2500,2500,200
20241113,124400,1548629025,2500,2500,2500,2500,0
20241113,124300,1548629025,2500,2500,2500,2500,80
20241113,124200,1548429025,2500,2500,2500,2500,600
20241113,124100,1546929025,2515,2515,2515,2515,1
20241113,124000,1546926510,2510,2510,2510,2510,100
20241113,123900,1546675510,2515,2500,2515,2500,1641
20241113,123800,1542572995,2500,2510,2510,2500,1620
20241113,123700,1538519555,2515,2515,2515,2515,100
20241113,123600,1538268055,2520,2520,2520,2510,242
20241113,123500,1537659425,2520,2520,2520,2510,73
20241113,123400,1537475545,2510,2510,2510,2510,57
20241113,123300,1537332475,2515,2515,2515,2515,1001
20241113,123200,1534814960,2515,2515,2515,2515,100
20241113,123100,1534563460,2515,2515,2515,2515,1
20241113,123000,1534560945,2510,2510,2515,2510,5
20241113,122900,1534548390,2515,2500,2515,2500,2
20241113,122800,1534543375,2515,2515,2515,2515,0
20241113,122700,1534543375,2515,2510,2515,2510,1101
20241113,122600,1531779860,2500,2500,2500,2500,401
20241113,122500,1530777360,2500,2500,2500,2500,0
20241113,122400,1530777360,2500,2500,2500,2500,0
20241113,122300,1530777360,2500,2500,2515,2500,5102
20241113,122200,1518007345,2500,2500,2500,2500,20
20241113,122100,1517957345,2485,2500,2500,2485,4
20241113,122000,1517947390,2495,2495,2495,2495,850
20241113,121900,1515826640,2480,2480,2480,2480,1
20241113,121800,1515824160,2495,2495,2495,2495,0
20241113,121700,1515824160,2495,2490,2495,2490,4110
20241113,121600,1505573485,2490,2490,2490,2490,55
20241113,121500,1505436535,2495,2495,2495,2495,0
20241113,121400,1505436535,2495,2495,2495,2495,67
20241113,121300,1505269370,2495,2495,2495,2495,50
20241113,121200,1505144620,2495,2495,2495,2495,0
20241113,121100,1505144620,2495,2475,2495,2475,2237
20241113,121000,1499608025,2470,2470,2470,2470,239
20241113,120900,1499017695,2475,2475,2475,2475,1603
20241113,120800,1495050270,2475,2470,2475,2470,2204
20241113,120700,1489606385,2470,2475,2475,2470,9427
20241113,120600,1466277400,2475,2495,2495,2475,1462
20241113,120500,1462658930,2475,2475,2475,2475,0
20241113,120400,1462658930,2475,2495,2495,2475,1169
20241113,120300,1459765455,2495,2495,2495,2495,0
20241113,120200,1459765455,2495,2495,2495,2495,12
20241113,120100,1459735515,2475,2490,2495,2475,25139
20241113,120000,1397484505,2500,2500,2500,2500,0
20241113,115900,1397484505,2500,2490,2500,2480,2423
20241113,115800,1391443330,2500,2500,2500,2500,0
20241113,115700,1391443330,2500,2500,2500,2500,0
20241113,115600,1391443330,2500,2500,2500,2500,0
20241113,115500,1391443330,2500,2500,2500,2500,0
20241113,115400,1391443330,2500,2500,2500,2500,0
20241113,115300,1391443330,2500,2500,2500,2500,0
20241113,115200,1391443330,2500,2480,2500,2480,262
20241113,115100,1390792330,2480,2480,2480,2480,102
20241113,115000,1390539370,2500,2500,2500,2500,2
20241113,114900,1390534370,2485,2485,2485,2485,0
20241113,114800,1390534370,2485,2485,2485,2485,0
20241113,114700,1390534370,2485,2480,2485,2480,8
20241113,114600,1390514505,2490,2485,2490,2485,188
20241113,114500,1390046685,2485,2485,2485,2485,0
20241113,114400,1390046685,2485,2485,2485,2485,0
20241113,114300,1390046685,2485,2485,2485,2485,100
20241113,114200,1389798185,2485,2485,2485,2485,0
20241113,114100,1389798185,2485,2485,2485,2485,80
20241113,114000,1389599385,2470,2490,2490,2470,2
20241113,113900,1389594425,2480,2480,2480,2480,341
20241113,113800,1388748745,2465,2485,2490,2465,10783
20241113,113700,1362077460,2490,2490,2490,2490,463
20241113,113600,1360924590,2490,2490,2490,2490,1
20241113,113500,1360922100,2495,2495,2495,2495,11
20241113,113400,1360894655,2505,2505,2505,2500,51
20241113,113300,1360767145,2500,2500,2500,2500,0
20241113,113200,1360767145,2500,2500,2500,2500,0
20241113,113100,1360767145,2500,2505,2505,2500,101
20241113,113000,1360514145,2505,2505,2505,2505,1
20241113,112900,1360511640,2505,2505,2505,2505,0
20241113,112800,1360511640,2505,2505,2505,2505,0
20241113,112700,1360511640,2505,2505,2505,2505,1
20241113,112600,1360509135,2500,2490,2500,2490,6628
20241113,112500,1343947865,2490,2500,2500,2490,16245
20241113,112400,1303346445,2500,2505,2505,2500,384
20241113,112300,1302384530,2500,2505,2505,2500,119
20241113,112200,1302086840,2500,2505,2505,2500,1696
20241113,112100,1297845340,2515,2515,2515,2515,1
20241113,112000,1297842825,2505,2505,2505,2505,331
20241113,111900,1297013670,2515,2515,2515,2515,0
20241113,111800,1297013670,2515,2515,2515,2515,0
20241113,111700,1297013670,2515,2505,2515,2505,2292
20241113,111600,1291272170,2515,2500,2515,2500,1038
20241113,111500,1288677155,2515,2515,2515,2505,103
20241113,111400,1288418640,2510,2500,2515,2500,300
20241113,111300,1287668010,2500,2500,2500,2495,603
20241113,111200,1286160795,2515,2515,2515,2515,10
20241113,111100,1286135645,2520,2520,2520,2520,0
20241113,111000,1286135645,2520,2520,2520,2520,0
20241113,110900,1286135645,2520,2500,2520,2500,2407
20241113,110800,1280118065,2520,2510,2520,2505,858
20241113,110700,1277965215,2505,2510,2510,2505,15
20241113,110600,1277927620,2505,2500,2505,2500,452
20241113,110500,1276795470,2510,2520,2520,2505,5973
20241113,110400,1261823115,2510,2525,2525,2510,245
20241113,110300,1261207485,2520,2520,2525,2520,2251
20241113,110200,1255534945,2525,2525,2525,2520,2582
20241113,110100,1249028260,2515,2525,2530,2510,1066
20241113,110000,1246341735,2520,2525,2525,2520,898
20241113,105900,1244074445,2530,2525,2530,2520,6684
20241113,105800,1227178645,2530,2530,2530,2530,0
20241113,105700,1227178645,2530,2520,2530,2520,1746
20241113,105600,1222770085,2525,2525,2525,2520,388
20241113,105500,1221791740,2525,2520,2525,2500,1244
20241113,105400,1218656530,2525,2515,2525,2515,68
20241113,105300,1218485365,2515,2515,2520,2500,14
20241113,105200,1218450135,2520,2510,2520,2510,11321
20241113,105100,1189952515,2510,2490,2510,2490,203
20241113,105000,1189444005,2510,2525,2525,2490,5713
20241113,104900,1175131720,2525,2510,2525,2495,5843
20241113,104800,1160465140,2495,2505,2515,2495,6882
20241113,104700,1143246345,2505,2500,2505,2500,2131
20241113,104600,1137908195,2505,2500,2505,2485,1918
20241113,104500,1133111965,2500,2500,2500,2495,2006
20241113,104400,1128097130,2490,2495,2500,2490,4985
20241113,104300,1115659635,2495,2480,2495,2480,389
20241113,104200,1114691085,2480,2490,2490,2480,226
20241113,104100,1114130595,2475,2475,2475,2475,200
20241113,104000,1113635595,2490,2485,2490,2485,600
20241113,103900,1112141795,2495,2495,2495,2495,0
20241113,103800,1112141795,2495,2495,2495,2495,1
20241113,103700,1112139300,2490,2490,2490,2490,2000
20241113,103600,1107159300,2485,2470,2495,2470,14163
20241113,103500,1071995590,2470,2470,2470,2470,1
20241113,103400,1071993120,2455,2475,2475,2455,742
20241113,103300,1070171490,2465,2460,2465,2455,3807
20241113,103200,1060796815,2465,2465,2465,2465,0
20241113,103100,1060796815,2465,2465,2465,2465,1
20241113,103000,1060794350,2465,2465,2465,2465,1250
20241113,102900,1057713100,2470,2465,2470,2465,8185
20241113,102800,1037531985,2470,2465,2470,2465,6345
20241113,102700,1021884060,2455,2465,2465,2455,560
20241113,102600,1020503670,2460,2465,2465,2455,1691
20241113,102500,1016340485,2465,2465,2465,2465,1
20241113,102400,1016338020,2455,2465,2465,2455,458
20241113,102300,1015212705,2460,2465,2465,2460,261
20241113,102200,1014569830,2465,2470,2470,2465,3651
20241113,102100,1005564315,2470,2470,2470,2470,1862
20241113,102000,1000965175,2470,2465,2470,2465,103
20241113,101900,1000711270,2465,2470,2470,2465,199
20241113,101800,1000220730,2465,2465,2470,2465,5363
20241113,101700,987000930,2465,2480,2480,2465,1450
20241113,101600,983423910,2485,2485,2485,2475,21002
20241113,101500,931402610,2480,2480,2485,2480,1611
20241113,101400,927400095,2485,2475,2485,2475,18946
20241113,101300,880493005,2475,2460,2475,2460,174
20241113,101200,880063210,2460,2470,2480,2460,4100
20241113,101100,869921690,2470,2450,2470,2450,3728
20241113,101000,860755695,2450,2450,2450,2450,1055
20241113,100900,858170945,2455,2450,2455,2450,102
20241113,100800,857921025,2455,2455,2455,2450,61
20241113,100700,857771555,2460,2450,2460,2450,340
20241113,100600,856938515,2450,2450,2450,2450,2
20241113,100500,856933615,2460,2455,2460,2450,3528
20241113,100400,848288920,2455,2455,2455,2455,0
20241113,100300,848288920,2455,2445,2455,2445,9
20241113,100200,848266905,2460,2450,2460,2450,260
20241113,100100,847627655,2450,2450,2450,2450,0
20241113,100000,847627655,2450,2450,2450,2450,5
20241113,095900,847615405,2450,2450,2450,2450,0
20241113,095800,847615405,2450,2460,2460,2450,2
20241113,095700,847610495,2450,2450,2450,2450,350
20241113,095600,846752995,2460,2460,2460,2460,5
20241113,095500,846740695,2450,2460,2460,2450,135
20241113,095400,846409885,2455,2455,2455,2435,2012
20241113,095300,841486240,2435,2445,2455,2425,2396
20241113,095200,835657135,2455,2455,2455,2455,1
20241113,095100,835654680,2445,2445,2445,2445,0
20241113,095000,835654680,2445,2445,2445,2445,9
20241113,094900,835632675,2435,2435,2435,2435,2
20241113,094800,835627805,2455,2440,2460,2435,340
20241113,094700,834798210,2435,2420,2435,2400,7321
20241113,094600,817085545,2420,2440,2440,2420,4814
20241113,094500,805405645,2440,2460,2460,2440,28669
20241113,094400,735446620,2455,2455,2455,2455,0
20241113,094300,735446620,2455,2455,2455,2455,0
20241113,094200,735446620,2455,2455,2455,2455,0
20241113,094100,735446620,2455,2435,2455,2435,6879
20241113,094000,718619625,2440,2440,2440,2435,584
20241113,093900,717195490,2440,2450,2450,2440,1608
20241113,093800,713264280,2445,2455,2455,2445,2420
20241113,093700,707332380,2455,2450,2455,2450,211
20241113,093600,706815425,2450,2440,2450,2425,1669
20241113,093500,702735485,2440,2435,2440,2420,409
20241113,093400,701739355,2420,2420,2430,2420,22500
20241113,093300,647071930,2415,2420,2420,2415,2
20241113,093200,647067095,2410,2405,2415,2405,5332
20241113,093100,634214025,2410,2410,2410,2405,2462
20241113,093000,628291410,2410,2410,2410,2405,1031
20241113,092900,625806825,2410,2415,2415,2410,2125
20241113,092800,620685425,2415,2415,2415,2415,1
20241113,092700,620683010,2415,2410,2415,2410,3039
20241113,092600,613355775,2405,2400,2405,2400,5724
20241113,092500,599592455,2405,2395,2405,2395,1375
20241113,092400,596299310,2410,2395,2410,2395,928
20241113,092300,594076720,2410,2405,2410,2395,19249
20241113,092200,547799930,2410,2425,2425,2410,3954
20241113,092100,538232745,2425,2420,2425,2415,4208
20241113,092000,528043230,2410,2410,2410,2405,5978
20241113,091900,513660750,2420,2415,2420,2415,2403
20241113,091800,507849515,2415,2405,2415,2405,1112
20241113,091700,505175145,2415,2405,2420,2405,55
20241113,091600,505042815,2405,2395,2430,2395,5922
20241113,091500,490748775,2400,2395,2400,2390,2398
20241113,091400,485016975,2380,2415,2415,2380,18382
20241113,091300,441152135,2420,2400,2420,2400,2878
20241113,091200,434244075,2400,2400,2400,2385,1672
20241113,091100,430252820,2390,2390,2395,2385,6844
20241113,091000,413902130,2390,2390,2390,2380,11869
20241113,090900,385571805,2390,2405,2405,2390,4238
20241113,090800,375393660,2405,2430,2430,2405,5871
20241113,090700,361244450,2415,2455,2455,2415,9792
20241113,090600,337469115,2455,2430,2455,2430,10054
20241113,090500,312873770,2435,2415,2435,2415,7015
20241113,090400,295890915,2410,2455,2460,2410,21161
20241113,090300,244240965,2475,2490,2490,2450,12307
20241113,090200,213875820,2490,2450,2490,2450,3156
20241113,090100,206079405,2455,2455,2465,2430,40521
20241113,090000,107059065,2450,2400,2455,2400,44385