stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,183300,1593316340,2355,2355,2355,2355,43479
20241114,183200,1593316340,2355,2355,2355,2355,0
20241114,183100,1593316340,2355,2355,2355,2355,0
20241114,183000,1593316340,2355,2355,2355,2355,0
20241114,182900,1593316340,2355,2355,2355,2355,0
20241114,182800,1593316340,2355,2355,2355,2355,0
20241114,182700,1593316340,2355,2355,2355,2355,0
20241114,182600,1593316340,2355,2355,2355,2355,0
20241114,182500,1593316340,2355,2355,2355,2355,0
20241114,182400,1593316340,2355,2355,2355,2355,0
20241114,182300,1593316340,2355,2355,2355,2355,0
20241114,182200,1593316340,2355,2355,2355,2355,0
20241114,182100,1593316340,2355,2355,2355,2355,0
20241114,182000,1593316340,2355,2355,2355,2355,0
20241114,181900,1593316340,2355,2355,2355,2355,0
20241114,181800,1593316340,2355,2355,2355,2355,0
20241114,181700,1593316340,2355,2355,2355,2355,0
20241114,181600,1593316340,2355,2355,2355,2355,0
20241114,181500,1593316340,2355,2355,2355,2355,0
20241114,181400,1593316340,2355,2355,2355,2355,0
20241114,181300,1593316340,2355,2355,2355,2355,0
20241114,181200,1593316340,2355,2355,2355,2355,0
20241114,181100,1593316340,2355,2355,2355,2355,0
20241114,181000,1593316340,2355,2355,2355,2355,0
20241114,180900,1593316340,2355,2355,2355,2355,0
20241114,180800,1593316340,2355,2355,2355,2355,0
20241114,180700,1593316340,2355,2355,2355,2355,0
20241114,180600,1593316340,2355,2355,2355,2355,0
20241114,180500,1593316340,2355,2355,2355,2355,0
20241114,180400,1593316340,2355,2355,2355,2355,0
20241114,180300,1593316340,2355,2355,2355,2355,43479
20241114,180200,1593316340,2355,2355,2355,2355,0
20241114,180100,1593316340,2355,2355,2355,2355,0
20241114,180000,1593316340,2355,2355,2355,2355,0
20241114,175900,1593316340,2355,2355,2355,2355,0
20241114,175800,1593316340,2355,2355,2355,2355,0
20241114,175700,1593316340,2355,2355,2355,2355,0
20241114,175600,1593316340,2355,2355,2355,2355,0
20241114,175500,1593316340,2355,2355,2355,2355,0
20241114,175400,1593316340,2355,2355,2355,2355,0
20241114,175300,1593316340,2355,2355,2355,2355,0
20241114,175200,1593316340,2355,2355,2355,2355,0
20241114,175100,1593316340,2355,2355,2355,2355,0
20241114,175000,1593316340,2355,2355,2355,2355,0
20241114,174900,1593316340,2355,2355,2355,2355,0
20241114,174800,1593316340,2355,2355,2355,2355,0
20241114,174700,1593316340,2355,2355,2355,2355,0
20241114,174600,1593316340,2355,2355,2355,2355,0
20241114,174500,1593316340,2355,2355,2355,2355,0
20241114,174400,1593316340,2355,2355,2355,2355,0
20241114,174300,1593316340,2355,2355,2355,2355,0
20241114,174200,1593316340,2355,2355,2355,2355,0
20241114,174100,1593316340,2355,2355,2355,2355,0
20241114,174000,1593316340,2355,2355,2355,2355,0
20241114,173900,1593316340,2355,2355,2355,2355,0
20241114,173800,1593316340,2355,2355,2355,2355,0
20241114,173700,1593316340,2355,2355,2355,2355,0
20241114,173600,1593316340,2355,2355,2355,2355,0
20241114,173500,1593316340,2355,2355,2355,2355,0
20241114,173400,1593316340,2355,2355,2355,2355,0
20241114,173300,1593316340,2355,2355,2355,2355,43479
20241114,173200,1593316340,2355,2355,2355,2355,0
20241114,173100,1593316340,2355,2355,2355,2355,0
20241114,173000,1593316340,2355,2355,2355,2355,0
20241114,172900,1593316340,2355,2355,2355,2355,0
20241114,172800,1593316340,2355,2355,2355,2355,0
20241114,172700,1593316340,2355,2355,2355,2355,0
20241114,172600,1593316340,2355,2355,2355,2355,0
20241114,172500,1593316340,2355,2355,2355,2355,0
20241114,172400,1593316340,2355,2355,2355,2355,0
20241114,172300,1593316340,2355,2355,2355,2355,0
20241114,172200,1593316340,2355,2355,2355,2355,0
20241114,172100,1593316340,2355,2355,2355,2355,0
20241114,172000,1593316340,2355,2355,2355,2355,0
20241114,171900,1593316340,2355,2355,2355,2355,0
20241114,171800,1593316340,2355,2355,2355,2355,0
20241114,171700,1593316340,2355,2355,2355,2355,0
20241114,171600,1593316340,2355,2355,2355,2355,0
20241114,171500,1593316340,2355,2355,2355,2355,0
20241114,171400,1593316340,2355,2355,2355,2355,0
20241114,171300,1593316340,2355,2355,2355,2355,0
20241114,171200,1593316340,2355,2355,2355,2355,0
20241114,171100,1593316340,2355,2355,2355,2355,0
20241114,171000,1593316340,2355,2355,2355,2355,0
20241114,170900,1593316340,2355,2355,2355,2355,0
20241114,170800,1593316340,2355,2355,2355,2355,0
20241114,170700,1593316340,2355,2355,2355,2355,0
20241114,170600,1593316340,2355,2355,2355,2355,0
20241114,170500,1593316340,2355,2355,2355,2355,0
20241114,170400,1593316340,2355,2355,2355,2355,0
20241114,170300,1593316340,2355,2355,2355,2355,43479
20241114,170200,1593316340,2355,2355,2355,2355,0
20241114,170100,1593316340,2355,2355,2355,2355,0
20241114,170000,1593316340,2355,2355,2355,2355,0
20241114,165900,1593316340,2355,2355,2355,2355,0
20241114,165800,1593316340,2355,2355,2355,2355,0
20241114,165700,1593316340,2355,2355,2355,2355,0
20241114,165600,1593316340,2355,2355,2355,2355,0
20241114,165500,1593316340,2355,2355,2355,2355,0
20241114,165400,1593316340,2355,2355,2355,2355,0
20241114,165300,1593316340,2355,2355,2355,2355,0
20241114,165200,1593316340,2355,2355,2355,2355,0
20241114,165100,1593316340,2355,2355,2355,2355,0
20241114,165000,1593316340,2355,2355,2355,2355,0
20241114,164900,1593316340,2355,2355,2355,2355,0
20241114,164800,1593316340,2355,2355,2355,2355,0
20241114,164700,1593316340,2355,2355,2355,2355,0
20241114,164600,1593316340,2355,2355,2355,2355,0
20241114,164500,1593316340,2355,2355,2355,2355,0
20241114,164400,1593316340,2355,2355,2355,2355,0
20241114,164300,1593316340,2355,2355,2355,2355,0
20241114,164200,1593316340,2355,2355,2355,2355,0
20241114,164100,1593316340,2355,2355,2355,2355,0
20241114,164000,1593316340,2355,2355,2355,2355,0
20241114,163900,1593316340,2355,2355,2355,2355,0
20241114,163800,1593316340,2355,2355,2355,2355,0
20241114,163700,1593316340,2355,2355,2355,2355,0
20241114,163600,1593316340,2355,2355,2355,2355,0
20241114,163500,1593316340,2355,2355,2355,2355,0
20241114,163400,1593316340,2355,2355,2355,2355,0
20241114,163300,1593316340,2355,2355,2355,2355,43479
20241114,163200,1593316340,2355,2355,2355,2355,0
20241114,163100,1593316340,2355,2355,2355,2355,0
20241114,163000,1593316340,2355,2355,2355,2355,43479
20241114,162900,1490923295,2355,2355,2355,2355,0
20241114,162800,1490923295,2355,2355,2355,2355,0
20241114,162700,1490923295,2355,2355,2355,2355,0
20241114,162600,1490923295,2355,2355,2355,2355,0
20241114,162500,1490923295,2355,2355,2355,2355,0
20241114,162400,1490923295,2355,2355,2355,2355,0
20241114,162300,1490923295,2355,2355,2355,2355,0
20241114,162200,1490923295,2355,2355,2355,2355,0
20241114,162100,1490923295,2355,2355,2355,2355,0
20241114,162000,1490923295,2355,2355,2355,2355,0
20241114,161900,1490923295,2355,2350,2355,2345,3902
20241114,161800,1481749835,2355,2350,2355,2345,505
20241114,161700,1480565075,2360,2355,2360,2350,103
20241114,161600,1480323010,2360,2355,2360,2350,8
20241114,161500,1480304160,2360,2355,2360,2335,116
20241114,161400,1480031060,2350,2370,2370,2330,541
20241114,161300,1478766310,2365,2360,2370,2360,3
20241114,161200,1478759215,2370,2355,2370,2355,124
20241114,161100,1478467135,2370,2360,2370,2350,146
20241114,161000,1478123050,2370,2360,2370,2335,6
20241114,160900,1478108940,2375,2370,2375,2370,303
20241114,160800,1477390820,2375,2370,2375,2355,7056
20241114,160700,1460634015,2370,2355,2370,2340,6001
20241114,160600,1446591095,2360,2370,2375,2350,512
20241114,160500,1445384180,2375,2380,2380,2355,45
20241114,160400,1445277885,2385,2380,2385,2380,1055
20241114,160300,1442761875,2380,2385,2385,2380,1035
20241114,160200,1440293415,2385,2380,2385,2340,1724
20241114,160100,1436190500,2380,2365,2380,2365,813
20241114,160000,1434260045,2365,2335,2365,2335,1010
20241114,155900,1431881600,2330,2350,2355,2330,1312
20241114,155800,1428814320,2350,2350,2350,2350,7
20241114,155700,1428797870,2355,2355,2355,2345,60
20241114,155600,1428656980,2360,2345,2360,2345,640
20241114,155500,1427152935,2345,2340,2350,2335,1258
20241114,155400,1424212125,2340,2330,2340,2325,2713
20241114,155300,1417895720,2340,2335,2340,2335,579
20241114,155200,1416542740,2320,2350,2350,2320,1317
20241114,155100,1413480305,2355,2355,2355,2355,1
20241114,155000,1413477950,2345,2345,2345,2345,129
20241114,154900,1413175445,2355,2350,2355,2335,3309
20241114,154800,1405419905,2355,2355,2355,2355,2
20241114,154700,1405415195,2355,2355,2355,2345,356
20241114,154600,1404577615,2355,2360,2375,2355,2880
20241114,154500,1397786910,2375,2375,2375,2375,1
20241114,154400,1397784535,2375,2345,2380,2345,12729
20241114,154300,1367644495,2345,2345,2345,2345,1
20241114,154200,1367642150,2345,2345,2345,2335,82
20241114,154100,1367450660,2345,2345,2345,2345,1
20241114,154000,1367448315,2335,2330,2345,2330,1382
20241114,153900,1364221375,2325,2325,2330,2315,966
20241114,153800,1361975880,2330,2320,2330,2300,7078
20241114,153700,1345655225,2325,2315,2325,2310,4647
20241114,153600,1334913110,2330,2330,2330,2330,135
20241114,153500,1334598560,2330,2320,2330,2315,5759
20241114,153400,1321237835,2330,2325,2335,2320,4008
20241114,153300,1311939185,2335,2340,2340,2325,2002
20241114,153200,1307284510,2340,2340,2340,2340,74
20241114,153100,1307111350,2340,2345,2345,2310,4906
20241114,153000,1295713525,2355,2325,2355,2325,4559
20241114,152900,1285076570,2325,2315,2325,2310,4773
20241114,152800,1274015725,2315,2310,2315,2300,17274
20241114,152700,1234204930,2335,2315,2335,2300,18137
20241114,152600,1192209525,2290,2335,2345,2290,9855
20241114,152500,1169399815,2350,2350,2350,2330,9943
20241114,152400,1146181635,2355,2360,2360,2335,23347
20241114,152300,1091523280,2365,2375,2385,2345,30228
20241114,152200,1020333845,2385,2385,2385,2375,1369
20241114,152100,1017076695,2380,2380,2385,2370,323
20241114,152000,1016309130,2385,2390,2400,2370,2306
20241114,151900,1010836215,2400,2380,2400,2370,3251
20241114,151800,1003092925,2390,2380,2400,2370,20055
20241114,151700,955518130,2390,2390,2390,2380,1470
20241114,151600,952015675,2400,2395,2400,2385,154
20241114,151500,951647825,2390,2405,2405,2390,19170
20241114,151400,905788090,2400,2400,2400,2400,200
20241114,151300,905308090,2405,2405,2405,2405,0
20241114,151200,905308090,2405,2405,2405,2395,803
20241114,151100,903382800,2405,2400,2405,2400,412
20241114,151000,902393920,2405,2405,2405,2405,1018
20241114,150900,899945630,2420,2405,2420,2405,501
20241114,150800,898740710,2420,2420,2420,2420,1
20241114,150700,898738290,2420,2420,2420,2405,174
20241114,150600,898319730,2420,2420,2420,2420,1
20241114,150500,898317310,2425,2415,2425,2415,1478
20241114,150400,894747810,2420,2420,2420,2420,1327
20241114,150300,891536470,2420,2425,2425,2420,955
20241114,150200,889224845,2425,2425,2425,2420,1119
20241114,150100,886511310,2420,2425,2425,2420,155
20241114,150000,886135710,2425,2415,2425,2415,453
20241114,145900,885041405,2425,2425,2425,2425,0
20241114,145800,885041405,2425,2410,2425,2410,1949
20241114,145700,880344285,2430,2420,2430,2405,5001
20241114,145600,868296810,2430,2430,2430,2430,0
20241114,145500,868296810,2430,2430,2430,2420,11
20241114,145400,868270170,2415,2430,2435,2415,2054
20241114,145300,863273575,2420,2445,2445,2420,2491
20241114,145200,857243580,2445,2445,2445,2445,1
20241114,145100,857241135,2435,2435,2435,2435,2282
20241114,145000,851684465,2435,2425,2435,2420,494
20241114,144900,850481900,2440,2440,2440,2440,0
20241114,144800,850481900,2440,2425,2440,2425,2631
20241114,144700,844067060,2430,2435,2440,2430,907
20241114,144600,841854990,2440,2430,2450,2430,3220
20241114,144500,833983205,2430,2415,2430,2415,10000
20241114,144400,809804155,2395,2390,2415,2390,8454
20241114,144300,789511780,2405,2405,2405,2405,0
20241114,144200,789511780,2405,2395,2405,2395,599
20241114,144100,788077165,2405,2405,2405,2405,0
20241114,144000,788077165,2405,2400,2405,2400,118
20241114,143900,787793785,2400,2400,2400,2400,45
20241114,143800,787685785,2400,2395,2405,2380,2456
20241114,143700,781788745,2395,2395,2395,2390,3450
20241114,143600,773527500,2400,2385,2400,2385,1488
20241114,143500,769976390,2385,2385,2385,2375,1637
20241114,143400,766075400,2385,2375,2385,2370,1688
20241114,143300,762066765,2385,2380,2385,2375,30
20241114,143200,761995355,2370,2375,2375,2370,3700
20241114,143100,753225585,2385,2390,2395,2375,9528
20241114,143000,730528380,2395,2400,2400,2395,6283
20241114,142900,715467100,2400,2400,2400,2400,75
20241114,142800,715287100,2400,2410,2410,2400,575
20241114,142700,713906935,2405,2420,2420,2405,4782
20241114,142600,702396295,2410,2410,2410,2410,0
20241114,142500,702396295,2410,2415,2415,2410,4669
20241114,142400,691120845,2415,2415,2415,2415,730
20241114,142300,689357895,2420,2420,2420,2420,15
20241114,142200,689321595,2420,2420,2420,2420,854
20241114,142100,687254915,2420,2420,2420,2420,1431
20241114,142000,683791895,2420,2420,2420,2420,2321
20241114,141900,678175075,2420,2420,2420,2420,1001
20241114,141800,675752655,2420,2415,2420,2415,19
20241114,141700,675706755,2410,2415,2415,2410,457
20241114,141600,674603200,2415,2415,2415,2415,0
20241114,141500,674603200,2415,2415,2415,2415,1
20241114,141400,674600785,2415,2415,2415,2415,0
20241114,141300,674600785,2415,2415,2415,2415,56
20241114,141200,674465545,2415,2415,2415,2415,0
20241114,141100,674465545,2415,2415,2415,2415,2
20241114,141000,674460715,2415,2415,2415,2415,0
20241114,140900,674460715,2415,2415,2415,2415,0
20241114,140800,674460715,2415,2415,2415,2415,20
20241114,140700,674412415,2415,2415,2415,2415,0
20241114,140600,674412415,2415,2410,2415,2410,2900
20241114,140500,667410415,2410,2410,2410,2410,4411
20241114,140400,656779905,2410,2410,2410,2410,1
20241114,140300,656777495,2410,2410,2410,2410,0
20241114,140200,656777495,2410,2410,2410,2410,501
20241114,140100,655570085,2410,2410,2410,2405,198
20241114,140000,655093125,2410,2410,2410,2410,4
20241114,135900,655083485,2410,2405,2410,2405,511
20241114,135800,653854475,2410,2410,2410,2410,0
20241114,135700,653854475,2410,2410,2410,2410,1
20241114,135600,653852065,2415,2415,2415,2415,0
20241114,135500,653852065,2415,2410,2415,2405,148
20241114,135400,653495215,2410,2410,2410,2410,103
20241114,135300,653246985,2410,2410,2410,2410,0
20241114,135200,653246985,2410,2410,2415,2410,2011
20241114,135100,648400470,2410,2410,2410,2410,0
20241114,135000,648400470,2410,2410,2410,2410,1
20241114,134900,648398060,2410,2410,2410,2410,0
20241114,134800,648398060,2410,2410,2410,2410,18
20241114,134700,648354680,2405,2405,2405,2400,1117
20241114,134600,645668910,2410,2410,2410,2405,228
20241114,134500,645119905,2410,2410,2410,2410,0
20241114,134400,645119905,2410,2410,2410,2410,20
20241114,134300,645071705,2400,2400,2400,2400,323
20241114,134200,644296505,2400,2400,2400,2400,0
20241114,134100,644296505,2400,2410,2410,2400,1137
20241114,134000,641562140,2405,2405,2405,2405,14
20241114,133900,641528470,2405,2405,2420,2405,409
20241114,133800,640544800,2405,2405,2405,2405,32
20241114,133700,640467840,2405,2405,2405,2400,3674
20241114,133600,631633575,2405,2405,2405,2405,1
20241114,133500,631631170,2410,2410,2410,2410,0
20241114,133400,631631170,2410,2410,2410,2410,490
20241114,133300,630450270,2415,2425,2425,2415,5396
20241114,133200,617404045,2430,2430,2430,2430,0
20241114,133100,617404045,2430,2430,2430,2430,0
20241114,133000,617404045,2430,2415,2430,2415,739
20241114,132900,615617775,2435,2435,2435,2435,0
20241114,132800,615617775,2435,2435,2435,2435,0
20241114,132700,615617775,2435,2435,2435,2435,0
20241114,132600,615617775,2435,2435,2435,2435,0
20241114,132500,615617775,2435,2435,2435,2420,301
20241114,132400,614889250,2440,2440,2440,2440,0
20241114,132300,614889250,2440,2435,2440,2435,302
20241114,132200,614153255,2435,2425,2435,2425,246
20241114,132100,613555165,2425,2425,2425,2425,175
20241114,132000,613130790,2435,2435,2435,2435,0
20241114,131900,613130790,2435,2435,2435,2435,0
20241114,131800,613130790,2435,2430,2435,2430,2
20241114,131700,613125925,2420,2430,2430,2420,20
20241114,131600,613077505,2430,2430,2430,2430,400
20241114,131500,612105505,2435,2430,2435,2430,1011
20241114,131400,609648720,2430,2425,2430,2425,3
20241114,131300,609641440,2425,2425,2425,2425,12
20241114,131200,609612340,2425,2425,2425,2425,0
20241114,131100,609612340,2425,2425,2425,2425,0
20241114,131000,609612340,2425,2425,2425,2425,1
20241114,130900,609609915,2430,2430,2430,2430,0
20241114,130800,609609915,2430,2430,2430,2430,0
20241114,130700,609609915,2430,2430,2430,2430,0
20241114,130600,609609915,2430,2430,2430,2430,0
20241114,130500,609609915,2430,2430,2430,2430,94
20241114,130400,609381495,2430,2430,2430,2430,22
20241114,130300,609328035,2430,2430,2430,2430,0
20241114,130200,609328035,2430,2430,2430,2430,0
20241114,130100,609328035,2430,2415,2430,2415,101
20241114,130000,609084105,2430,2430,2430,2430,15
20241114,125900,609047655,2430,2430,2430,2430,40
20241114,125800,608950455,2430,2430,2430,2430,1
20241114,125700,608948025,2425,2425,2425,2425,826
20241114,125600,606944975,2425,2420,2425,2420,501
20241114,125500,605732550,2420,2420,2420,2420,1
20241114,125400,605730130,2420,2420,2420,2420,0
20241114,125300,605730130,2420,2420,2420,2420,0
20241114,125200,605730130,2420,2420,2420,2420,0
20241114,125100,605730130,2420,2420,2420,2420,0
20241114,125000,605730130,2420,2420,2420,2420,325
20241114,124900,604943630,2420,2420,2420,2420,0
20241114,124800,604943630,2420,2420,2420,2420,0
20241114,124700,604943630,2420,2420,2420,2420,1
20241114,124600,604941210,2405,2405,2405,2405,1
20241114,124500,604938805,2405,2410,2410,2405,1791
20241114,124400,600624720,2410,2410,2410,2410,5
20241114,124300,600612670,2420,2420,2420,2420,0
20241114,124200,600612670,2420,2420,2420,2420,0
20241114,124100,600612670,2420,2420,2420,2420,2
20241114,124000,600607830,2410,2410,2410,2410,1000
20241114,123900,598197830,2420,2420,2420,2420,0
20241114,123800,598197830,2420,2420,2420,2420,0
20241114,123700,598197830,2420,2420,2420,2420,0
20241114,123600,598197830,2420,2420,2420,2420,0
20241114,123500,598197830,2420,2415,2420,2410,615
20241114,123400,596713625,2415,2415,2415,2415,727
20241114,123300,594957920,2415,2415,2415,2415,0
20241114,123200,594957920,2415,2400,2415,2400,667
20241114,123100,593355835,2400,2415,2415,2400,12
20241114,123000,593326885,2415,2415,2415,2415,1
20241114,122900,593324470,2405,2405,2405,2405,500
20241114,122800,592121970,2410,2410,2410,2410,12
20241114,122700,592093050,2410,2410,2410,2410,17
20241114,122600,592052080,2410,2410,2410,2410,0
20241114,122500,592052080,2410,2410,2410,2405,630
20241114,122400,590534965,2415,2415,2415,2415,5
20241114,122300,590522890,2415,2415,2415,2415,0
20241114,122200,590522890,2415,2415,2415,2415,210
20241114,122100,590015740,2415,2415,2415,2415,21
20241114,122000,589965025,2415,2415,2415,2415,0
20241114,121900,589965025,2415,2415,2415,2415,2
20241114,121800,589960195,2415,2415,2415,2415,44
20241114,121700,589853935,2415,2415,2415,2415,1587
20241114,121600,586021330,2425,2425,2425,2425,0
20241114,121500,586021330,2425,2425,2425,2425,0
20241114,121400,586021330,2425,2425,2425,2425,0
20241114,121300,586021330,2425,2420,2425,2420,187
20241114,121200,585568775,2420,2420,2420,2420,6
20241114,121100,585554255,2420,2420,2420,2420,40
20241114,121000,585457455,2415,2420,2420,2415,59
20241114,120900,585314950,2420,2410,2420,2410,171
20241114,120800,584902830,2420,2420,2420,2420,0
20241114,120700,584902830,2420,2420,2420,2420,0
20241114,120600,584902830,2420,2420,2420,2420,2
20241114,120500,584897990,2410,2410,2420,2410,203
20241114,120400,584408740,2420,2410,2420,2410,241
20241114,120300,583826720,2415,2405,2415,2405,564
20241114,120200,582469445,2405,2405,2405,2400,2167
20241114,120100,577258025,2405,2395,2405,2395,162
20241114,120000,576869605,2405,2400,2405,2400,361
20241114,115900,576003115,2400,2400,2405,2395,1749
20241114,115800,571813275,2400,2410,2410,2400,468
20241114,115700,570688795,2420,2410,2420,2400,607
20241114,115600,569225785,2410,2390,2410,2390,3033
20241114,115500,561967260,2390,2400,2400,2390,1893
20241114,115400,557432855,2400,2395,2400,2395,811
20241114,115300,555490505,2395,2400,2400,2390,2229
20241114,115200,550143020,2400,2390,2400,2390,5068
20241114,115100,538029820,2390,2400,2400,2390,3077
20241114,115000,530660365,2410,2410,2410,2400,3339
20241114,114900,522638765,2410,2410,2410,2405,973
20241114,114800,520293845,2410,2400,2410,2400,300
20241114,114700,519570905,2410,2410,2410,2410,107
20241114,114600,519313035,2410,2410,2410,2405,525
20241114,114500,518048390,2410,2415,2415,2410,1756
20241114,114400,513812500,2420,2425,2425,2420,12
20241114,114300,513783440,2425,2410,2425,2410,667
20241114,114200,512167570,2425,2425,2440,2400,32939
20241114,114100,432805620,2440,2440,2440,2440,2
20241114,114000,432800740,2440,2440,2440,2430,843
20241114,113900,430752200,2435,2435,2435,2435,18
20241114,113800,430708370,2445,2435,2445,2435,3
20241114,113700,430701055,2450,2450,2450,2450,0
20241114,113600,430701055,2450,2450,2450,2450,0
20241114,113500,430701055,2450,2450,2450,2430,4305
20241114,113400,420236015,2450,2450,2450,2450,26
20241114,113300,420172315,2450,2445,2450,2445,178
20241114,113200,419737100,2450,2450,2450,2450,0
20241114,113100,419737100,2450,2440,2450,2440,307
20241114,113000,418987950,2435,2435,2435,2435,0
20241114,112900,418987950,2435,2440,2440,2435,12
20241114,112800,418958675,2440,2435,2440,2435,521
20241114,112700,417689510,2435,2435,2435,2435,773
20241114,112600,415807255,2430,2435,2435,2430,3364
20241114,112500,407622705,2435,2445,2445,2435,4025
20241114,112400,397801600,2450,2450,2450,2440,2104
20241114,112300,392659585,2445,2445,2450,2445,975
20241114,112200,390271225,2450,2445,2450,2440,259
20241114,112100,389639085,2440,2440,2450,2440,2157
20241114,112000,384375750,2450,2455,2455,2440,13208
20241114,111900,352015690,2455,2470,2470,2455,437
20241114,111800,350941740,2470,2470,2470,2470,0
20241114,111700,350941740,2470,2470,2470,2470,1
20241114,111600,350939270,2460,2460,2460,2460,320
20241114,111500,350152070,2460,2470,2470,2460,4020
20241114,111400,340252870,2465,2465,2465,2465,1000
20241114,111300,337787870,2465,2465,2465,2465,1
20241114,111200,337785405,2470,2465,2470,2465,7
20241114,111100,337768135,2470,2475,2475,2470,40
20241114,111000,337669235,2475,2475,2475,2475,28
20241114,110900,337599935,2475,2460,2475,2460,1891
20241114,110800,332948060,2460,2460,2460,2460,0
20241114,110700,332948060,2460,2475,2475,2460,41
20241114,110600,332847185,2460,2460,2460,2460,1
20241114,110500,332844725,2475,2475,2475,2475,1
20241114,110400,332842250,2465,2465,2465,2465,605
20241114,110300,331350925,2470,2470,2470,2470,0
20241114,110200,331350925,2470,2475,2480,2470,504
20241114,110100,330106010,2465,2470,2470,2460,2175
20241114,110000,324736125,2470,2465,2470,2465,1900
20241114,105900,320043135,2470,2465,2470,2465,51
20241114,105800,319917415,2470,2470,2470,2465,102
20241114,105700,319665725,2470,2470,2470,2460,2033
20241114,105600,314664425,2470,2470,2470,2460,336
20241114,105500,313836305,2470,2465,2470,2465,123
20241114,105400,313533090,2470,2475,2475,2470,1043
20241114,105300,310956580,2475,2470,2475,2470,391
20241114,105200,309989465,2470,2470,2470,2465,1033
20241114,105100,307438055,2475,2475,2475,2475,0
20241114,105000,307438055,2475,2455,2475,2455,4683
20241114,104900,295932450,2455,2455,2455,2455,5
20241114,104800,295920175,2455,2460,2460,2455,6191
20241114,104700,280721265,2455,2465,2465,2455,4645
20241114,104600,269293955,2465,2470,2470,2465,3564
20241114,104500,260508635,2480,2480,2480,2470,2654
20241114,104400,253934055,2480,2470,2480,2470,5127
20241114,104300,241263485,2470,2485,2485,2465,11234
20241114,104200,213500545,2475,2475,2475,2475,563
20241114,104100,212107120,2475,2475,2475,2475,304
20241114,104000,211354720,2475,2475,2475,2475,580
20241114,103900,209919220,2475,2485,2485,2470,1305
20241114,103800,206689000,2500,2500,2500,2500,0
20241114,103700,206689000,2500,2500,2500,2500,0
20241114,103600,206689000,2500,2500,2500,2500,4
20241114,103500,206679000,2480,2500,2500,2480,43
20241114,103400,206571895,2500,2480,2500,2480,1407
20241114,103300,203076435,2510,2510,2510,2510,0
20241114,103200,203076435,2510,2510,2510,2510,0
20241114,103100,203076435,2510,2495,2510,2470,13921
20241114,103000,168537865,2505,2505,2505,2505,51
20241114,102900,168410110,2500,2500,2500,2500,136
20241114,102800,168070110,2510,2490,2510,2490,4
20241114,102700,168060090,2510,2490,2515,2490,1355
20241114,102600,164678965,2490,2485,2490,2485,24
20241114,102500,164619235,2490,2485,2490,2480,2580
20241114,102400,158209870,2490,2495,2495,2485,3571
20241114,102300,149322195,2495,2485,2495,2485,2786
20241114,102200,142387610,2480,2510,2510,2480,4222
20241114,102100,131896235,2490,2505,2510,2490,7903
20241114,102000,112143070,2515,2515,2515,2515,1
20241114,101900,112140555,2515,2500,2515,2500,41
20241114,101800,112038040,2515,2510,2515,2510,590
20241114,101700,110555660,2500,2500,2510,2500,385
20241114,101600,109593150,2510,2500,2510,2495,3528
20241114,101500,100783880,2510,2520,2525,2495,12256
20241114,101400,70127980,2520,2530,2540,2520,2460
20241114,101300,63905275,2535,2540,2540,2535,25
20241114,101200,63841800,2540,2530,2540,2530,710
20241114,101100,62042480,2530,2540,2540,2530,103
20241114,101000,61781880,2530,2530,2530,2530,1701
20241114,100900,57478350,2520,2520,2520,2520,100
20241114,100800,57226350,2530,2520,2530,2515,3485
20241114,100700,48425045,2530,2510,2530,2510,225
20241114,100600,47860275,2510,2530,2535,2510,5773
20241114,100500,33255425,2530,2525,2530,2520,4040
20241114,100400,23068040,2540,2520,2540,2520,952
20241114,100300,20668710,2520,2515,2520,2510,1753
20241114,100200,16268230,2510,2510,2510,2510,19
20241114,100100,16220540,2515,2515,2515,2495,236
20241114,100000,15629520,2520,2500,2525,2500,6210