stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183400,18677957350,3060,3060,3060,3060,209030
20241115,183300,18677957350,3060,3060,3060,3060,0
20241115,183200,18677957350,3060,3060,3060,3060,0
20241115,183100,18677957350,3060,3060,3060,3060,0
20241115,183000,18677957350,3060,3060,3060,3060,0
20241115,182900,18677957350,3060,3060,3060,3060,0
20241115,182800,18677957350,3060,3060,3060,3060,0
20241115,182700,18677957350,3060,3060,3060,3060,0
20241115,182600,18677957350,3060,3060,3060,3060,0
20241115,182500,18677957350,3060,3060,3060,3060,0
20241115,182400,18677957350,3060,3060,3060,3060,0
20241115,182300,18677957350,3060,3060,3060,3060,0
20241115,182200,18677957350,3060,3060,3060,3060,0
20241115,182100,18677957350,3060,3060,3060,3060,0
20241115,182000,18677957350,3060,3060,3060,3060,0
20241115,181900,18677957350,3060,3060,3060,3060,0
20241115,181800,18677957350,3060,3060,3060,3060,0
20241115,181700,18677957350,3060,3060,3060,3060,0
20241115,181600,18677957350,3060,3060,3060,3060,0
20241115,181500,18677957350,3060,3060,3060,3060,0
20241115,181400,18677957350,3060,3060,3060,3060,0
20241115,181300,18677957350,3060,3060,3060,3060,0
20241115,181200,18677957350,3060,3060,3060,3060,0
20241115,181100,18677957350,3060,3060,3060,3060,0
20241115,181000,18677957350,3060,3060,3060,3060,0
20241115,180900,18677957350,3060,3060,3060,3060,0
20241115,180800,18677957350,3060,3060,3060,3060,0
20241115,180700,18677957350,3060,3060,3060,3060,0
20241115,180600,18677957350,3060,3060,3060,3060,0
20241115,180500,18677957350,3060,3060,3060,3060,0
20241115,180400,18677957350,3060,3060,3060,3060,209030
20241115,180300,18677957350,3060,3060,3060,3060,0
20241115,180200,18677957350,3060,3060,3060,3060,0
20241115,180100,18677957350,3060,3060,3060,3060,0
20241115,180000,18677957350,3060,3060,3060,3060,0
20241115,175900,18677957350,3060,3060,3060,3060,0
20241115,175800,18677957350,3060,3060,3060,3060,0
20241115,175700,18677957350,3060,3060,3060,3060,0
20241115,175600,18677957350,3060,3060,3060,3060,0
20241115,175500,18677957350,3060,3060,3060,3060,0
20241115,175400,18677957350,3060,3060,3060,3060,0
20241115,175300,18677957350,3060,3060,3060,3060,0
20241115,175200,18677957350,3060,3060,3060,3060,0
20241115,175100,18677957350,3060,3060,3060,3060,0
20241115,175000,18677957350,3060,3060,3060,3060,0
20241115,174900,18677957350,3060,3060,3060,3060,0
20241115,174800,18677957350,3060,3060,3060,3060,0
20241115,174700,18677957350,3060,3060,3060,3060,0
20241115,174600,18677957350,3060,3060,3060,3060,0
20241115,174500,18677957350,3060,3060,3060,3060,0
20241115,174400,18677957350,3060,3060,3060,3060,0
20241115,174300,18677957350,3060,3060,3060,3060,0
20241115,174200,18677957350,3060,3060,3060,3060,0
20241115,174100,18677957350,3060,3060,3060,3060,0
20241115,174000,18677957350,3060,3060,3060,3060,0
20241115,173900,18677957350,3060,3060,3060,3060,0
20241115,173800,18677957350,3060,3060,3060,3060,0
20241115,173700,18677957350,3060,3060,3060,3060,0
20241115,173600,18677957350,3060,3060,3060,3060,0
20241115,173500,18677957350,3060,3060,3060,3060,0
20241115,173400,18677957350,3060,3060,3060,3060,209030
20241115,173300,18677957350,3060,3060,3060,3060,0
20241115,173200,18677957350,3060,3060,3060,3060,0
20241115,173100,18677957350,3060,3060,3060,3060,0
20241115,173000,18677957350,3060,3060,3060,3060,0
20241115,172900,18677957350,3060,3060,3060,3060,0
20241115,172800,18677957350,3060,3060,3060,3060,0
20241115,172700,18677957350,3060,3060,3060,3060,0
20241115,172600,18677957350,3060,3060,3060,3060,0
20241115,172500,18677957350,3060,3060,3060,3060,0
20241115,172400,18677957350,3060,3060,3060,3060,0
20241115,172300,18677957350,3060,3060,3060,3060,0
20241115,172200,18677957350,3060,3060,3060,3060,0
20241115,172100,18677957350,3060,3060,3060,3060,0
20241115,172000,18677957350,3060,3060,3060,3060,0
20241115,171900,18677957350,3060,3060,3060,3060,0
20241115,171800,18677957350,3060,3060,3060,3060,0
20241115,171700,18677957350,3060,3060,3060,3060,0
20241115,171600,18677957350,3060,3060,3060,3060,0
20241115,171500,18677957350,3060,3060,3060,3060,0
20241115,171400,18677957350,3060,3060,3060,3060,0
20241115,171300,18677957350,3060,3060,3060,3060,0
20241115,171200,18677957350,3060,3060,3060,3060,0
20241115,171100,18677957350,3060,3060,3060,3060,0
20241115,171000,18677957350,3060,3060,3060,3060,0
20241115,170900,18677957350,3060,3060,3060,3060,0
20241115,170800,18677957350,3060,3060,3060,3060,0
20241115,170700,18677957350,3060,3060,3060,3060,0
20241115,170600,18677957350,3060,3060,3060,3060,0
20241115,170500,18677957350,3060,3060,3060,3060,0
20241115,170400,18677957350,3060,3060,3060,3060,209030
20241115,170300,18677957350,3060,3060,3060,3060,0
20241115,170200,18677957350,3060,3060,3060,3060,0
20241115,170100,18677957350,3060,3060,3060,3060,0
20241115,170000,18677957350,3060,3060,3060,3060,0
20241115,165900,18677957350,3060,3060,3060,3060,0
20241115,165800,18677957350,3060,3060,3060,3060,0
20241115,165700,18677957350,3060,3060,3060,3060,0
20241115,165600,18677957350,3060,3060,3060,3060,0
20241115,165500,18677957350,3060,3060,3060,3060,0
20241115,165400,18677957350,3060,3060,3060,3060,0
20241115,165300,18677957350,3060,3060,3060,3060,0
20241115,165200,18677957350,3060,3060,3060,3060,0
20241115,165100,18677957350,3060,3060,3060,3060,0
20241115,165000,18677957350,3060,3060,3060,3060,0
20241115,164900,18677957350,3060,3060,3060,3060,0
20241115,164800,18677957350,3060,3060,3060,3060,0
20241115,164700,18677957350,3060,3060,3060,3060,0
20241115,164600,18677957350,3060,3060,3060,3060,0
20241115,164500,18677957350,3060,3060,3060,3060,0
20241115,164400,18677957350,3060,3060,3060,3060,0
20241115,164300,18677957350,3060,3060,3060,3060,0
20241115,164200,18677957350,3060,3060,3060,3060,0
20241115,164100,18677957350,3060,3060,3060,3060,0
20241115,164000,18677957350,3060,3060,3060,3060,0
20241115,163900,18677957350,3060,3060,3060,3060,0
20241115,163800,18677957350,3060,3060,3060,3060,0
20241115,163700,18677957350,3060,3060,3060,3060,0
20241115,163600,18677957350,3060,3060,3060,3060,0
20241115,163500,18677957350,3060,3060,3060,3060,0
20241115,163400,18677957350,3060,3060,3060,3060,209030
20241115,163300,18677957350,3060,3060,3060,3060,0
20241115,163200,18677957350,3060,3060,3060,3060,0
20241115,163100,18677957350,3060,3060,3060,3060,0
20241115,163000,18677957350,3060,3060,3060,3060,0
20241115,162900,18677957350,3060,3060,3060,3060,0
20241115,162800,18677957350,3060,3060,3060,3060,0
20241115,162700,18677957350,3060,3060,3060,3060,0
20241115,162600,18677957350,3060,3060,3060,3060,0
20241115,162500,18677957350,3060,3060,3060,3060,0
20241115,162400,18677957350,3060,3060,3060,3060,0
20241115,162300,18677957350,3060,3060,3060,3060,0
20241115,162200,18677957350,3060,3060,3060,3060,0
20241115,162100,18677957350,3060,3060,3060,3060,0
20241115,162000,18677957350,3060,3060,3060,3060,0
20241115,161900,18677957350,3060,3060,3060,3060,0
20241115,161800,18677957350,3060,3060,3060,3060,0
20241115,161700,18677957350,3060,3060,3060,3060,0
20241115,161600,18677957350,3060,3060,3060,3060,0
20241115,161500,18677957350,3060,3060,3060,3060,0
20241115,161400,18677957350,3060,3060,3060,3060,0
20241115,161300,18677957350,3060,3060,3060,3060,0
20241115,161200,18677957350,3060,3060,3060,3060,0
20241115,161100,18677957350,3060,3060,3060,3060,0
20241115,161000,18677957350,3060,3060,3060,3060,0
20241115,160900,18677957350,3060,3060,3060,3060,0
20241115,160800,18677957350,3060,3060,3060,3060,0
20241115,160700,18677957350,3060,3060,3060,3060,0
20241115,160600,18677957350,3060,3060,3060,3060,0
20241115,160500,18677957350,3060,3060,3060,3060,0
20241115,160400,18677957350,3060,3060,3060,3060,209030
20241115,160300,18677957350,3060,3060,3060,3060,0
20241115,160200,18677957350,3060,3060,3060,3060,0
20241115,160100,18677957350,3060,3060,3060,3060,0
20241115,160000,18677957350,3060,3060,3060,3060,0
20241115,155900,18677957350,3060,3060,3060,3060,0
20241115,155800,18677957350,3060,3060,3060,3060,0
20241115,155700,18677957350,3060,3060,3060,3060,0
20241115,155600,18677957350,3060,3060,3060,3060,0
20241115,155500,18677957350,3060,3060,3060,3060,0
20241115,155400,18677957350,3060,3060,3060,3060,0
20241115,155300,18677957350,3060,3060,3060,3060,0
20241115,155200,18677957350,3060,3060,3060,3060,0
20241115,155100,18677957350,3060,3060,3060,3060,0
20241115,155000,18677957350,3060,3060,3060,3060,0
20241115,154900,18677957350,3060,3060,3060,3060,0
20241115,154800,18677957350,3060,3060,3060,3060,0
20241115,154700,18677957350,3060,3060,3060,3060,0
20241115,154600,18677957350,3060,3060,3060,3060,0
20241115,154500,18677957350,3060,3060,3060,3060,0
20241115,154400,18677957350,3060,3060,3060,3060,0
20241115,154300,18677957350,3060,3060,3060,3060,0
20241115,154200,18677957350,3060,3060,3060,3060,0
20241115,154100,18677957350,3060,3060,3060,3060,0
20241115,154000,18677957350,3060,3060,3060,3060,0
20241115,153900,18677957350,3060,3060,3060,3060,0
20241115,153800,18677957350,3060,3060,3060,3060,0
20241115,153700,18677957350,3060,3060,3060,3060,0
20241115,153600,18677957350,3060,3060,3060,3060,0
20241115,153500,18677957350,3060,3060,3060,3060,0
20241115,153400,18677957350,3060,3060,3060,3060,209030
20241115,153300,18677957350,3060,3060,3060,3060,0
20241115,153200,18677957350,3060,3060,3060,3060,0
20241115,153100,18677957350,3060,3060,3060,3060,0
20241115,153000,18677957350,3060,3060,3060,3060,209030
20241115,152900,18038325550,3060,3060,3060,3060,0
20241115,152800,18038325550,3060,3060,3060,3060,0
20241115,152700,18038325550,3060,3060,3060,3060,0
20241115,152600,18038325550,3060,3060,3060,3060,0
20241115,152500,18038325550,3060,3060,3060,3060,0
20241115,152400,18038325550,3060,3060,3060,3060,0
20241115,152300,18038325550,3060,3060,3060,3060,0
20241115,152200,18038325550,3060,3060,3060,3060,0
20241115,152100,18038325550,3060,3060,3060,3060,0
20241115,152000,18038325550,3060,3060,3060,3060,0
20241115,151900,18038325550,3060,3010,3060,2990,531882
20241115,151800,16424901755,3010,3005,3015,3000,109486
20241115,151700,16095882800,3015,3000,3025,2995,178433
20241115,151600,15557908260,3000,2950,3000,2950,70778
20241115,151500,15347487635,2970,2995,2995,2920,141750
20241115,151400,14927800020,2995,2970,3020,2935,279707
20241115,151300,14092065610,2965,2935,2970,2900,121267
20241115,151200,13736759410,2935,2970,2975,2920,166520
20241115,151100,13246009890,2970,2965,2995,2945,300002
20241115,151000,12354207890,2965,2900,2980,2890,252023
20241115,150900,11609019085,2890,2950,2960,2885,294135
20241115,150800,10745447355,2950,2805,2950,2805,548471
20241115,150700,9159068850,2805,2800,2865,2765,270479
20241115,150600,8399328510,2805,2810,2850,2735,380519
20241115,150500,7331597820,2550,2550,2550,2550,0
20241115,150400,7331597820,2550,2820,2820,2550,162540
20241115,150300,6891929780,2810,2830,2880,2800,179658
20241115,150200,6383388450,2925,2925,2925,2925,0
20241115,150100,6383388450,2925,2625,2925,2545,584590
20241115,150000,4768604285,2655,2525,2655,2500,126308
20241115,145900,4440434075,2520,2495,2550,2490,41288
20241115,145800,4336087340,2495,2475,2535,2470,27778
20241115,145700,4266435960,2470,2455,2470,2420,54762
20241115,145600,4132612105,2455,2530,2570,2425,96586
20241115,145500,3893634180,2530,2500,2535,2490,31305
20241115,145400,3815041130,2500,2540,2555,2500,72002
20241115,145300,3633425475,2540,2600,2600,2530,68925
20241115,145200,3456351980,2600,2660,2670,2595,172499
20241115,145100,3000948910,2620,2620,2620,2620,0
20241115,145000,3000948910,2620,2615,2620,2610,41579
20241115,144900,2892078315,2610,2575,2615,2575,26413
20241115,144800,2823440110,2585,2595,2605,2565,25989
20241115,144700,2756221195,2595,2540,2615,2520,91388
20241115,144600,2519381230,2540,2550,2570,2500,15219
20241115,144500,2480745900,2560,2525,2600,2520,77417
20241115,144400,2281764015,2525,2520,2525,2520,563
20241115,144300,2280343120,2520,2525,2535,2520,2218
20241115,144200,2274741780,2530,2535,2535,2515,4090
20241115,144100,2264407120,2535,2550,2555,2535,17736
20241115,144000,2219277135,2560,2530,2560,2520,21484
20241115,143900,2164703680,2535,2520,2535,2520,7039
20241115,143800,2146932400,2520,2515,2520,2505,5290
20241115,143700,2133606425,2520,2515,2520,2515,2614
20241115,143600,2127029710,2515,2490,2520,2490,15543
20241115,143500,2088070540,2495,2500,2500,2475,112
20241115,143400,2087793180,2500,2500,2500,2485,3353
20241115,143300,2079455275,2495,2495,2495,2495,683
20241115,143200,2077751190,2485,2495,2495,2485,583
20241115,143100,2076300695,2495,2485,2495,2485,2597
20241115,143000,2069834550,2485,2475,2485,2475,1485
20241115,142900,2066154325,2475,2480,2490,2470,9457
20241115,142800,2042765885,2480,2500,2500,2480,2507
20241115,142700,2036540885,2500,2500,2505,2485,3339
20241115,142600,2028202395,2500,2500,2500,2490,7667
20241115,142500,2009068805,2500,2480,2500,2480,16221
20241115,142400,1968687535,2480,2485,2485,2465,2428
20241115,142300,1962665640,2485,2480,2485,2480,3673
20241115,142200,1953547620,2480,2485,2485,2465,1916
20241115,142100,1948802545,2485,2475,2485,2470,5099
20241115,142000,1936166410,2475,2470,2480,2470,3341
20241115,141900,1927911135,2470,2480,2480,2460,4548
20241115,141800,1916681160,2480,2480,2480,2480,11
20241115,141700,1916653880,2480,2480,2485,2470,70
20241115,141600,1916480660,2480,2480,2480,2470,888
20241115,141500,1914280555,2480,2475,2480,2470,2219
20241115,141400,1908782720,2475,2480,2480,2475,2467
20241115,141300,1902668560,2480,2480,2480,2480,63
20241115,141200,1902512320,2480,2480,2480,2480,10
20241115,141100,1902487520,2470,2475,2480,2470,3091
20241115,141000,1894848950,2475,2460,2475,2445,3979
20241115,140900,1885064320,2460,2480,2485,2435,17067
20241115,140800,1843033615,2475,2480,2480,2475,1042
20241115,140700,1840449465,2480,2480,2480,2480,1621
20241115,140600,1836429385,2480,2480,2485,2475,4621
20241115,140500,1824972010,2480,2480,2480,2475,3022
20241115,140400,1817485950,2480,2480,2480,2475,4765
20241115,140300,1805684750,2480,2475,2480,2475,2102
20241115,140200,1800479475,2475,2475,2480,2475,4783
20241115,140100,1788638220,2475,2470,2475,2470,4406
20241115,140000,1777740395,2470,2470,2470,2470,1670
20241115,135900,1773615495,2475,2460,2475,2455,2959
20241115,135800,1766339655,2460,2475,2475,2460,1994
20241115,135700,1761415960,2485,2485,2485,2470,2335
20241115,135600,1755645485,2485,2480,2490,2480,1625
20241115,135500,1751606410,2485,2475,2485,2475,2440
20241115,135400,1745552335,2470,2480,2480,2470,2088
20241115,135300,1740374615,2480,2465,2480,2460,1319
20241115,135200,1737108765,2470,2470,2470,2470,263
20241115,135100,1736459155,2460,2460,2460,2455,1004
20241115,135000,1733989495,2460,2460,2460,2460,0
20241115,134900,1733989495,2460,2460,2460,2460,5
20241115,134800,1733977195,2460,2465,2465,2460,975
20241115,134700,1731577015,2460,2460,2460,2450,758
20241115,134600,1729716925,2460,2445,2460,2445,92
20241115,134500,1729491970,2450,2450,2450,2450,3526
20241115,134400,1720853270,2450,2450,2450,2450,519
20241115,134300,1719581720,2460,2450,2460,2450,31
20241115,134200,1719505760,2460,2455,2460,2450,3276
20241115,134100,1711468160,2455,2460,2460,2455,1310
20241115,134000,1708248150,2465,2470,2470,2465,39
20241115,133900,1708151830,2470,2465,2470,2465,1122
20241115,133800,1705385800,2460,2460,2460,2455,2994
20241115,133700,1698028775,2460,2465,2465,2460,99
20241115,133600,1697784785,2460,2460,2460,2455,405
20241115,133500,1696789475,2460,2460,2460,2460,151
20241115,133400,1696418015,2460,2460,2460,2460,265
20241115,133300,1695766115,2465,2465,2465,2465,1000
20241115,133200,1693301115,2465,2460,2465,2445,391
20241115,133100,1692338920,2460,2460,2460,2455,19
20241115,133000,1692292235,2445,2455,2455,2445,546
20241115,132900,1690951815,2455,2455,2455,2455,260
20241115,132800,1690313515,2455,2445,2455,2435,410
20241115,132700,1689308160,2450,2455,2465,2445,829
20241115,132600,1687273820,2445,2460,2460,2440,1520
20241115,132500,1683562700,2450,2455,2470,2435,8610
20241115,132400,1662530760,2480,2480,2480,2480,0
20241115,132300,1662530760,2480,2470,2480,2455,565
20241115,132200,1661132940,2455,2480,2480,2445,753
20241115,132100,1659285455,2465,2480,2480,2465,12232
20241115,132000,1629057485,2485,2495,2495,2485,4647
20241115,131900,1617498120,2490,2495,2500,2490,2870
20241115,131800,1610337555,2500,2500,2505,2500,29
20241115,131700,1610265050,2500,2500,2500,2495,2347
20241115,131600,1604397785,2500,2500,2500,2500,0
20241115,131500,1604397785,2500,2500,2500,2500,226
20241115,131400,1603832785,2500,2500,2500,2500,11
20241115,131300,1603805285,2510,2510,2510,2510,0
20241115,131200,1603805285,2510,2500,2510,2500,576
20241115,131100,1602365275,2505,2505,2505,2500,885
20241115,131000,1600150305,2510,2505,2510,2505,1364
20241115,130900,1596730300,2505,2515,2515,2505,2848
20241115,130800,1589575130,2515,2515,2515,2515,100
20241115,130700,1589323630,2515,2515,2515,2515,1
20241115,130600,1589321115,2505,2505,2505,2505,0
20241115,130500,1589321115,2505,2505,2505,2505,0
20241115,130400,1589321115,2505,2510,2510,2505,696
20241115,130300,1587574225,2505,2505,2505,2505,0
20241115,130200,1587574225,2505,2505,2505,2505,410
20241115,130100,1586547175,2505,2510,2510,2505,2434
20241115,130000,1580438205,2510,2505,2510,2505,348
20241115,125900,1579564995,2510,2510,2510,2510,481
20241115,125800,1578357685,2510,2510,2510,2510,284
20241115,125700,1577644845,2510,2510,2510,2510,3
20241115,125600,1577637315,2515,2510,2515,2500,224
20241115,125500,1577075100,2495,2495,2520,2495,449
20241115,125400,1575954820,2495,2510,2510,2495,3017
20241115,125300,1568409130,2510,2510,2510,2510,1
20241115,125200,1568406620,2515,2510,2515,2500,3562
20241115,125100,1559476590,2520,2520,2520,2520,0
20241115,125000,1559476590,2520,2520,2520,2520,0
20241115,124900,1559476590,2520,2520,2520,2520,100
20241115,124800,1559224590,2520,2515,2520,2515,476
20241115,124700,1558025465,2505,2505,2510,2505,2763
20241115,124600,1551103950,2515,2515,2515,2505,2064
20241115,124500,1545932855,2520,2520,2520,2520,1
20241115,124400,1545930335,2515,2510,2525,2510,1163
20241115,124300,1543004305,2510,2520,2520,2510,1354
20241115,124200,1539601035,2520,2520,2520,2520,100
20241115,124100,1539349035,2525,2530,2530,2525,1100
20241115,124000,1536571530,2530,2535,2540,2530,6100
20241115,123900,1521117850,2530,2535,2535,2525,3125
20241115,123800,1513218475,2535,2530,2535,2525,5997
20241115,123700,1498029580,2530,2530,2530,2530,2079
20241115,123600,1492769710,2530,2530,2530,2530,0
20241115,123500,1492769710,2530,2520,2530,2520,4358
20241115,123400,1481769835,2520,2520,2520,2520,364
20241115,123300,1480852555,2520,2520,2520,2515,676
20241115,123200,1479149080,2520,2515,2520,2515,1242
20241115,123100,1476020490,2520,2520,2520,2520,0
20241115,123000,1476020490,2520,2515,2520,2515,500
20241115,122900,1474761280,2515,2515,2515,2515,60
20241115,122800,1474610380,2505,2505,2505,2505,10
20241115,122700,1474585330,2515,2510,2515,2510,2001
20241115,122600,1469562815,2510,2510,2510,2510,0
20241115,122500,1469562815,2510,2520,2520,2510,170
20241115,122400,1469135925,2520,2520,2520,2520,117
20241115,122300,1468841085,2520,2515,2520,2515,666
20241115,122200,1467165635,2520,2515,2520,2515,136
20241115,122100,1466823415,2525,2525,2525,2525,0
20241115,122000,1466823415,2525,2525,2525,2525,550
20241115,121900,1465434665,2525,2520,2525,2515,628
20241115,121800,1463852105,2515,2515,2515,2515,5
20241115,121700,1463839530,2515,2515,2515,2515,596
20241115,121600,1462340590,2520,2520,2520,2520,0
20241115,121500,1462340590,2520,2515,2525,2515,361
20241115,121400,1461432660,2515,2525,2525,2515,996
20241115,121300,1458922595,2525,2520,2525,2520,3942
20241115,121200,1448988750,2520,2520,2520,2520,392
20241115,121100,1448000910,2515,2510,2515,2510,1213
20241115,121000,1444955340,2515,2515,2515,2515,782
20241115,120900,1442988610,2515,2515,2515,2515,4
20241115,120800,1442978550,2520,2520,2520,2520,0
20241115,120700,1442978550,2520,2505,2520,2505,877
20241115,120600,1440772140,2515,2515,2515,2515,1988
20241115,120500,1435772320,2515,2515,2515,2515,1
20241115,120400,1435769805,2515,2515,2515,2515,207
20241115,120300,1435249200,2515,2515,2515,2515,0
20241115,120200,1435249200,2515,2510,2515,2510,1860
20241115,120100,1430574975,2505,2500,2505,2500,38
20241115,120000,1430479840,2510,2510,2510,2510,1
20241115,115900,1430477330,2495,2495,2495,2495,0
20241115,115800,1430477330,2495,2510,2510,2495,455
20241115,115700,1429336735,2510,2510,2510,2510,11
20241115,115600,1429309125,2500,2500,2500,2500,202
20241115,115500,1428804125,2500,2500,2500,2500,1
20241115,115400,1428801625,2510,2510,2510,2510,100
20241115,115300,1428550625,2510,2510,2510,2510,1398
20241115,115200,1425041645,2500,2500,2500,2500,300
20241115,115100,1424291645,2505,2505,2505,2505,206
20241115,115000,1423775615,2500,2500,2500,2500,1
20241115,114900,1423773115,2510,2500,2510,2500,91
20241115,114800,1423544805,2510,2500,2510,2495,2273
20241115,114700,1417846390,2510,2510,2510,2510,0
20241115,114600,1417846390,2510,2505,2510,2505,579
20241115,114500,1416395965,2510,2510,2510,2510,936
20241115,114400,1414046605,2510,2510,2510,2510,1440
20241115,114300,1410432205,2490,2500,2500,2490,641
20241115,114200,1408830215,2510,2495,2510,2495,700
20241115,114100,1407081200,2490,2495,2495,2485,5286
20241115,114000,1393912310,2500,2500,2500,2500,2080
20241115,113900,1388712310,2505,2510,2510,2505,1191
20241115,113800,1385728105,2505,2505,2505,2505,0
20241115,113700,1385728105,2505,2510,2515,2505,36
20241115,113600,1385637650,2515,2515,2515,2515,11
20241115,113500,1385609985,2505,2505,2515,2505,8099
20241115,113400,1365301370,2505,2505,2505,2505,3515
20241115,113300,1356496295,2505,2495,2505,2495,7253
20241115,113200,1338331950,2500,2500,2500,2500,0
20241115,113100,1338331950,2500,2500,2500,2500,88
20241115,113000,1338111950,2500,2500,2500,2495,1882
20241115,112900,1333407430,2500,2500,2500,2500,10
20241115,112800,1333382430,2500,2500,2500,2500,50
20241115,112700,1333257430,2510,2510,2510,2510,500
20241115,112600,1332002430,2510,2510,2510,2495,15
20241115,112500,1331964930,2510,2505,2510,2505,541
20241115,112400,1330607220,2510,2510,2510,2500,313
20241115,112300,1329823600,2505,2505,2505,2505,1
20241115,112200,1329821095,2510,2500,2510,2500,52
20241115,112100,1329691075,2505,2500,2505,2500,252
20241115,112000,1329060065,2500,2510,2510,2500,1920
20241115,111900,1324259995,2500,2500,2500,2500,505
20241115,111800,1322997495,2500,2510,2510,2500,1127
20241115,111700,1320174585,2510,2510,2510,2510,537
20241115,111600,1318826715,2515,2515,2515,2515,82
20241115,111500,1318620485,2515,2510,2515,2510,1588
20241115,111400,1314633730,2510,2505,2510,2505,880
20241115,111300,1312425260,2510,2510,2510,2510,225
20241115,111200,1311860510,2510,2510,2510,2510,2059
20241115,111100,1306692420,2510,2515,2515,2510,757
20241115,111000,1304792345,2510,2515,2515,2505,409
20241115,110900,1303766665,2505,2510,2515,2505,1063
20241115,110800,1301100070,2520,2520,2520,2520,5
20241115,110700,1301087470,2520,2520,2520,2520,501
20241115,110600,1299824950,2520,2520,2520,2515,3226
20241115,110500,1291696280,2520,2520,2520,2520,0
20241115,110400,1291696280,2520,2520,2520,2520,0
20241115,110300,1291696280,2520,2505,2520,2505,5559
20241115,110200,1277765100,2505,2505,2505,2505,171
20241115,110100,1277336745,2500,2510,2510,2500,1115
20241115,110000,1274543845,2510,2510,2520,2510,6805
20241115,105900,1257443435,2510,2510,2510,2510,501
20241115,105800,1256185925,2510,2510,2510,2505,1170
20241115,105700,1253254150,2500,2505,2505,2500,412
20241115,105600,1252223150,2510,2510,2510,2500,179
20241115,105500,1251773970,2510,2505,2510,2505,329
20241115,105400,1250948455,2510,2495,2510,2490,2558
20241115,105300,1244567375,2505,2505,2505,2495,5439
20241115,105200,1230965250,2500,2500,2500,2500,55
20241115,105100,1230827750,2505,2500,2505,2490,1619
20241115,105000,1226779790,2500,2495,2500,2485,909
20241115,104900,1224510885,2495,2495,2495,2485,5695
20241115,104800,1210358790,2485,2495,2495,2485,252
20241115,104700,1209731350,2495,2490,2495,2490,251
20241115,104600,1209105860,2490,2490,2490,2490,2
20241115,104500,1209100880,2495,2485,2495,2485,602
20241115,104400,1207604900,2480,2480,2485,2480,3367
20241115,104300,1199253740,2480,2495,2495,2480,315
20241115,104200,1198470965,2480,2485,2485,2480,1043
20241115,104100,1195884320,2480,2485,2485,2480,13863
20241115,104000,1161494110,2495,2485,2495,2485,1508
20241115,103900,1157746565,2485,2490,2495,2485,845
20241115,103800,1155645800,2495,2485,2495,2485,162
20241115,103700,1155243110,2495,2485,2495,2485,3974
20241115,103600,1145367680,2485,2505,2505,2480,19428
20241115,103500,1097051300,2495,2505,2505,2495,592
20241115,103400,1095572940,2510,2500,2510,2495,1842
20241115,103300,1090968430,2495,2500,2500,2495,1341
20241115,103200,1087622120,2500,2495,2500,2495,1018
20241115,103100,1085082205,2495,2495,2500,2495,6
20241115,103000,1085067230,2500,2520,2520,2495,11030
20241115,102900,1057487675,2520,2525,2525,2510,3888
20241115,102800,1047693525,2525,2525,2525,2510,1747
20241115,102700,1043288555,2525,2520,2525,2510,1136
20241115,102600,1040424745,2520,2520,2520,2505,2593
20241115,102500,1033907075,2520,2535,2535,2505,5022
20241115,102400,1021271620,2535,2520,2535,2500,36370
20241115,102300,929542870,2520,2520,2520,2510,5694
20241115,102200,915206760,2520,2505,2520,2500,24120
20241115,102100,854675635,2500,2500,2505,2495,7453
20241115,102000,836039820,2500,2475,2510,2475,14846
20241115,101900,798927580,2470,2455,2495,2440,17947
20241115,101800,754364380,2470,2465,2475,2460,5670
20241115,101700,740369605,2465,2470,2470,2455,1143
20241115,101600,737548495,2470,2460,2470,2460,6811
20241115,101500,720750405,2460,2460,2460,2460,753
20241115,101400,718898025,2460,2445,2460,2445,5533
20241115,101300,705316840,2445,2445,2455,2445,705
20241115,101200,703593105,2460,2460,2460,2460,660
20241115,101100,701969505,2455,2455,2460,2455,2496
20241115,101000,695841820,2455,2450,2455,2450,7137
20241115,100900,678346075,2450,2435,2450,2435,301
20241115,100800,677613125,2440,2450,2450,2440,101
20241115,100700,677366485,2435,2440,2450,2435,512
20241115,100600,676117225,2445,2435,2445,2435,3877
20241115,100500,666657755,2440,2440,2440,2440,18
20241115,100400,666613835,2435,2435,2435,2430,6297
20241115,100300,651301450,2430,2435,2435,2430,1200
20241115,100200,648380435,2435,2430,2435,2430,1164
20241115,100100,645546165,2435,2445,2445,2435,3388
20241115,100000,637287880,2445,2455,2455,2435,826
20241115,095900,635269810,2460,2455,2460,2430,5628
20241115,095800,621462760,2455,2425,2460,2425,15626
20241115,095700,583223925,2425,2435,2435,2425,3141
20241115,095600,575598175,2435,2450,2450,2435,10992
20241115,095500,548775590,2450,2450,2450,2445,3435
20241115,095400,540359940,2445,2450,2450,2445,2634
20241115,095300,533917685,2450,2450,2450,2450,597
20241115,095200,532455035,2450,2450,2455,2435,10717
20241115,095100,506255070,2455,2440,2455,2440,3546
20241115,095000,497573950,2450,2430,2455,2430,10324
20241115,094900,472337355,2430,2430,2440,2430,1292
20241115,094800,469189075,2425,2435,2435,2425,107
20241115,094700,468928640,2435,2435,2435,2435,312
20241115,094600,468168920,2435,2435,2435,2435,0
20241115,094500,468168920,2435,2440,2445,2435,528
20241115,094400,466879735,2440,2420,2440,2420,5428
20241115,094300,453671140,2410,2410,2410,2410,0
20241115,094200,453671140,2410,2410,2410,2410,0
20241115,094100,453671140,2410,2420,2420,2410,3219
20241115,094000,445911215,2415,2415,2415,2415,1430
20241115,093900,442457765,2410,2410,2410,2395,1022
20241115,093800,439995000,2410,2400,2410,2400,153
20241115,093700,439627790,2395,2400,2400,2395,1500
20241115,093600,436030230,2405,2405,2405,2405,2000
20241115,093500,431220230,2405,2405,2405,2405,92
20241115,093400,430998970,2405,2405,2405,2405,21
20241115,093300,430948465,2400,2410,2425,2400,664
20241115,093200,429353195,2430,2415,2430,2415,31
20241115,093100,429278300,2410,2410,2415,2410,585
20241115,093000,427868415,2410,2405,2410,2400,2573
20241115,092900,421681330,2405,2420,2420,2405,7013
20241115,092800,404756095,2420,2425,2430,2420,224
20241115,092700,404213505,2425,2430,2430,2425,445
20241115,092600,403134330,2425,2420,2430,2420,250
20241115,092500,402528150,2415,2430,2430,2415,5947
20241115,092400,388113885,2430,2425,2430,2425,1153
20241115,092300,385313345,2425,2455,2455,2425,7796
20241115,092200,366356085,2435,2445,2455,2435,9454
20241115,092100,343211550,2445,2445,2445,2440,2492
20241115,092000,337122370,2445,2440,2445,2440,6862
20241115,091900,320378060,2430,2445,2445,2420,9795
20241115,091800,296624495,2445,2460,2470,2445,13508
20241115,091700,263401245,2460,2440,2460,2425,8721
20241115,091600,242050070,2435,2425,2435,2420,8650
20241115,091500,221017365,2425,2415,2430,2415,14956
20241115,091400,184749845,2415,2415,2415,2415,1838
20241115,091300,180311075,2400,2400,2420,2400,6642
20241115,091200,164330350,2400,2380,2400,2380,4959
20241115,091100,152502210,2380,2370,2380,2370,70
20241115,091000,152335680,2385,2370,2385,2355,16392
20241115,090900,113560335,2370,2365,2370,2360,4646
20241115,090800,102571510,2365,2365,2370,2365,378
20241115,090700,101677520,2365,2370,2370,2365,370
20241115,090600,100800635,2380,2385,2385,2360,1472
20241115,090500,97304375,2380,2400,2400,2380,2444
20241115,090400,91482270,2395,2375,2395,2375,3404
20241115,090300,83330430,2365,2365,2365,2365,505
20241115,090200,82136105,2360,2375,2385,2360,2702
20241115,090100,75745885,2365,2410,2410,2365,7032
20241115,090000,58936935,2410,2385,2435,2385,24492