stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,190300,1939598400,3300,3300,3300,3300,16454
20241113,190200,1939598400,3300,3300,3300,3300,0
20241113,190100,1939598400,3300,3300,3300,3300,0
20241113,190000,1939598400,3300,3300,3300,3300,0
20241113,185900,1939598400,3300,3300,3300,3300,0
20241113,185800,1939598400,3300,3300,3300,3300,0
20241113,185700,1939598400,3300,3300,3300,3300,0
20241113,185600,1939598400,3300,3300,3300,3300,0
20241113,185500,1939598400,3300,3300,3300,3300,0
20241113,185400,1939598400,3300,3300,3300,3300,0
20241113,185300,1939598400,3300,3300,3300,3300,0
20241113,185200,1939598400,3300,3300,3300,3300,0
20241113,185100,1939598400,3300,3300,3300,3300,0
20241113,185000,1939598400,3300,3300,3300,3300,0
20241113,184900,1939598400,3300,3300,3300,3300,0
20241113,184800,1939598400,3300,3300,3300,3300,0
20241113,184700,1939598400,3300,3300,3300,3300,0
20241113,184600,1939598400,3300,3300,3300,3300,0
20241113,184500,1939598400,3300,3300,3300,3300,0
20241113,184400,1939598400,3300,3300,3300,3300,0
20241113,184300,1939598400,3300,3300,3300,3300,0
20241113,184200,1939598400,3300,3300,3300,3300,0
20241113,184100,1939598400,3300,3300,3300,3300,0
20241113,184000,1939598400,3300,3300,3300,3300,0
20241113,183900,1939598400,3300,3300,3300,3300,0
20241113,183800,1939598400,3300,3300,3300,3300,0
20241113,183700,1939598400,3300,3300,3300,3300,0
20241113,183600,1939598400,3300,3300,3300,3300,0
20241113,183500,1939598400,3300,3300,3300,3300,0
20241113,183400,1939598400,3300,3300,3300,3300,0
20241113,183300,1939598400,3300,3300,3300,3300,16454
20241113,183200,1939598400,3300,3300,3300,3300,0
20241113,183100,1939598400,3300,3300,3300,3300,0
20241113,183000,1939598400,3300,3300,3300,3300,0
20241113,182900,1939598400,3300,3300,3300,3300,0
20241113,182800,1939598400,3300,3300,3300,3300,0
20241113,182700,1939598400,3300,3300,3300,3300,0
20241113,182600,1939598400,3300,3300,3300,3300,0
20241113,182500,1939598400,3300,3300,3300,3300,0
20241113,182400,1939598400,3300,3300,3300,3300,0
20241113,182300,1939598400,3300,3300,3300,3300,0
20241113,182200,1939598400,3300,3300,3300,3300,0
20241113,182100,1939598400,3300,3300,3300,3300,0
20241113,182000,1939598400,3300,3300,3300,3300,0
20241113,181900,1939598400,3300,3300,3300,3300,0
20241113,181800,1939598400,3300,3300,3300,3300,0
20241113,181700,1939598400,3300,3300,3300,3300,0
20241113,181600,1939598400,3300,3300,3300,3300,0
20241113,181500,1939598400,3300,3300,3300,3300,0
20241113,181400,1939598400,3300,3300,3300,3300,0
20241113,181300,1939598400,3300,3300,3300,3300,0
20241113,181200,1939598400,3300,3300,3300,3300,0
20241113,181100,1939598400,3300,3300,3300,3300,0
20241113,181000,1939598400,3300,3300,3300,3300,0
20241113,180900,1939598400,3300,3300,3300,3300,0
20241113,180800,1939598400,3300,3300,3300,3300,0
20241113,180700,1939598400,3300,3300,3300,3300,0
20241113,180600,1939598400,3300,3300,3300,3300,0
20241113,180500,1939598400,3300,3300,3300,3300,0
20241113,180400,1939598400,3300,3300,3300,3300,0
20241113,180300,1939598400,3300,3300,3300,3300,16454
20241113,180200,1939598400,3300,3300,3300,3300,0
20241113,180100,1939598400,3300,3300,3300,3300,0
20241113,180000,1939598400,3300,3300,3300,3300,0
20241113,175900,1939598400,3300,3300,3300,3300,0
20241113,175800,1939598400,3300,3300,3300,3300,0
20241113,175700,1939598400,3300,3300,3300,3300,0
20241113,175600,1939598400,3300,3300,3300,3300,0
20241113,175500,1939598400,3300,3300,3300,3300,0
20241113,175400,1939598400,3300,3300,3300,3300,0
20241113,175300,1939598400,3300,3300,3300,3300,0
20241113,175200,1939598400,3300,3300,3300,3300,0
20241113,175100,1939598400,3300,3300,3300,3300,0
20241113,175000,1939598400,3300,3300,3300,3300,0
20241113,174900,1939598400,3300,3300,3300,3300,0
20241113,174800,1939598400,3300,3300,3300,3300,0
20241113,174700,1939598400,3300,3300,3300,3300,0
20241113,174600,1939598400,3300,3300,3300,3300,0
20241113,174500,1939598400,3300,3300,3300,3300,0
20241113,174400,1939598400,3300,3300,3300,3300,0
20241113,174300,1939598400,3300,3300,3300,3300,0
20241113,174200,1939598400,3300,3300,3300,3300,0
20241113,174100,1939598400,3300,3300,3300,3300,0
20241113,174000,1939598400,3300,3300,3300,3300,0
20241113,173900,1939598400,3300,3300,3300,3300,0
20241113,173800,1939598400,3300,3300,3300,3300,0
20241113,173700,1939598400,3300,3300,3300,3300,0
20241113,173600,1939598400,3300,3300,3300,3300,0
20241113,173500,1939598400,3300,3300,3300,3300,0
20241113,173400,1939598400,3300,3300,3300,3300,0
20241113,173300,1939598400,3300,3300,3300,3300,16454
20241113,173200,1939598400,3300,3300,3300,3300,0
20241113,173100,1939598400,3300,3300,3300,3300,0
20241113,173000,1939598400,3300,3300,3300,3300,0
20241113,172900,1939598400,3300,3300,3300,3300,0
20241113,172800,1939598400,3300,3300,3300,3300,0
20241113,172700,1939598400,3300,3300,3300,3300,0
20241113,172600,1939598400,3300,3300,3300,3300,0
20241113,172500,1939598400,3300,3300,3300,3300,0
20241113,172400,1939598400,3300,3300,3300,3300,0
20241113,172300,1939598400,3300,3300,3300,3300,0
20241113,172200,1939598400,3300,3300,3300,3300,0
20241113,172100,1939598400,3300,3300,3300,3300,0
20241113,172000,1939598400,3300,3300,3300,3300,0
20241113,171900,1939598400,3300,3300,3300,3300,0
20241113,171800,1939598400,3300,3300,3300,3300,0
20241113,171700,1939598400,3300,3300,3300,3300,0
20241113,171600,1939598400,3300,3300,3300,3300,0
20241113,171500,1939598400,3300,3300,3300,3300,0
20241113,171400,1939598400,3300,3300,3300,3300,0
20241113,171300,1939598400,3300,3300,3300,3300,0
20241113,171200,1939598400,3300,3300,3300,3300,0
20241113,171100,1939598400,3300,3300,3300,3300,0
20241113,171000,1939598400,3300,3300,3300,3300,0
20241113,170900,1939598400,3300,3300,3300,3300,0
20241113,170800,1939598400,3300,3300,3300,3300,0
20241113,170700,1939598400,3300,3300,3300,3300,0
20241113,170600,1939598400,3300,3300,3300,3300,0
20241113,170500,1939598400,3300,3300,3300,3300,0
20241113,170400,1939598400,3300,3300,3300,3300,0
20241113,170300,1939598400,3300,3300,3300,3300,16454
20241113,170200,1939598400,3300,3300,3300,3300,0
20241113,170100,1939598400,3300,3300,3300,3300,0
20241113,170000,1939598400,3300,3300,3300,3300,0
20241113,165900,1939598400,3300,3300,3300,3300,0
20241113,165800,1939598400,3300,3300,3300,3300,0
20241113,165700,1939598400,3300,3300,3300,3300,0
20241113,165600,1939598400,3300,3300,3300,3300,0
20241113,165500,1939598400,3300,3300,3300,3300,0
20241113,165400,1939598400,3300,3300,3300,3300,0
20241113,165300,1939598400,3300,3300,3300,3300,0
20241113,165200,1939598400,3300,3300,3300,3300,0
20241113,165100,1939598400,3300,3300,3300,3300,0
20241113,165000,1939598400,3300,3300,3300,3300,0
20241113,164900,1939598400,3300,3300,3300,3300,0
20241113,164800,1939598400,3300,3300,3300,3300,0
20241113,164700,1939598400,3300,3300,3300,3300,0
20241113,164600,1939598400,3300,3300,3300,3300,0
20241113,164500,1939598400,3300,3300,3300,3300,0
20241113,164400,1939598400,3300,3300,3300,3300,0
20241113,164300,1939598400,3300,3300,3300,3300,0
20241113,164200,1939598400,3300,3300,3300,3300,0
20241113,164100,1939598400,3300,3300,3300,3300,0
20241113,164000,1939598400,3300,3300,3300,3300,0
20241113,163900,1939598400,3300,3300,3300,3300,0
20241113,163800,1939598400,3300,3300,3300,3300,0
20241113,163700,1939598400,3300,3300,3300,3300,0
20241113,163600,1939598400,3300,3300,3300,3300,0
20241113,163500,1939598400,3300,3300,3300,3300,0
20241113,163400,1939598400,3300,3300,3300,3300,0
20241113,163300,1939598400,3300,3300,3300,3300,16454
20241113,163200,1939598400,3300,3300,3300,3300,0
20241113,163100,1939598400,3300,3300,3300,3300,0
20241113,163000,1939598400,3300,3300,3300,3300,0
20241113,162900,1939598400,3300,3300,3300,3300,0
20241113,162800,1939598400,3300,3300,3300,3300,0
20241113,162700,1939598400,3300,3300,3300,3300,0
20241113,162600,1939598400,3300,3300,3300,3300,0
20241113,162500,1939598400,3300,3300,3300,3300,0
20241113,162400,1939598400,3300,3300,3300,3300,0
20241113,162300,1939598400,3300,3300,3300,3300,0
20241113,162200,1939598400,3300,3300,3300,3300,0
20241113,162100,1939598400,3300,3300,3300,3300,0
20241113,162000,1939598400,3300,3300,3300,3300,0
20241113,161900,1939598400,3300,3300,3300,3300,0
20241113,161800,1939598400,3300,3300,3300,3300,0
20241113,161700,1939598400,3300,3300,3300,3300,0
20241113,161600,1939598400,3300,3300,3300,3300,0
20241113,161500,1939598400,3300,3300,3300,3300,0
20241113,161400,1939598400,3300,3300,3300,3300,0
20241113,161300,1939598400,3300,3300,3300,3300,0
20241113,161200,1939598400,3300,3300,3300,3300,0
20241113,161100,1939598400,3300,3300,3300,3300,0
20241113,161000,1939598400,3300,3300,3300,3300,0
20241113,160900,1939598400,3300,3300,3300,3300,0
20241113,160800,1939598400,3300,3300,3300,3300,0
20241113,160700,1939598400,3300,3300,3300,3300,0
20241113,160600,1939598400,3300,3300,3300,3300,0
20241113,160500,1939598400,3300,3300,3300,3300,0
20241113,160400,1939598400,3300,3300,3300,3300,0
20241113,160300,1939598400,3300,3300,3300,3300,16454
20241113,160200,1939598400,3300,3300,3300,3300,0
20241113,160100,1939598400,3300,3300,3300,3300,0
20241113,160000,1939598400,3300,3300,3300,3300,0
20241113,155900,1939598400,3300,3300,3300,3300,0
20241113,155800,1939598400,3300,3300,3300,3300,0
20241113,155700,1939598400,3300,3300,3300,3300,0
20241113,155600,1939598400,3300,3300,3300,3300,0
20241113,155500,1939598400,3300,3300,3300,3300,0
20241113,155400,1939598400,3300,3300,3300,3300,0
20241113,155300,1939598400,3300,3300,3300,3300,0
20241113,155200,1939598400,3300,3300,3300,3300,0
20241113,155100,1939598400,3300,3300,3300,3300,0
20241113,155000,1939598400,3300,3300,3300,3300,0
20241113,154900,1939598400,3300,3300,3300,3300,0
20241113,154800,1939598400,3300,3300,3300,3300,0
20241113,154700,1939598400,3300,3300,3300,3300,0
20241113,154600,1939598400,3300,3300,3300,3300,0
20241113,154500,1939598400,3300,3300,3300,3300,0
20241113,154400,1939598400,3300,3300,3300,3300,0
20241113,154300,1939598400,3300,3300,3300,3300,0
20241113,154200,1939598400,3300,3300,3300,3300,0
20241113,154100,1939598400,3300,3300,3300,3300,0
20241113,154000,1939598400,3300,3300,3300,3300,0
20241113,153900,1939598400,3300,3300,3300,3300,0
20241113,153800,1939598400,3300,3300,3300,3300,0
20241113,153700,1939598400,3300,3300,3300,3300,0
20241113,153600,1939598400,3300,3300,3300,3300,0
20241113,153500,1939598400,3300,3300,3300,3300,0
20241113,153400,1939598400,3300,3300,3300,3300,0
20241113,153300,1939598400,3300,3300,3300,3300,16454
20241113,153200,1939598400,3300,3300,3300,3300,0
20241113,153100,1939598400,3300,3300,3300,3300,0
20241113,153000,1939598400,3300,3300,3300,3300,16454
20241113,152900,1885300200,3300,3300,3300,3300,0
20241113,152800,1885300200,3300,3300,3300,3300,0
20241113,152700,1885300200,3300,3300,3300,3300,0
20241113,152600,1885300200,3300,3300,3300,3300,0
20241113,152500,1885300200,3300,3300,3300,3300,0
20241113,152400,1885300200,3300,3300,3300,3300,0
20241113,152300,1885300200,3300,3300,3300,3300,0
20241113,152200,1885300200,3300,3300,3300,3300,0
20241113,152100,1885300200,3300,3300,3300,3300,0
20241113,152000,1885300200,3300,3300,3300,3300,0
20241113,151900,1885300200,3300,3195,3300,3170,11918
20241113,151800,1846354795,3195,3130,3210,3130,5087
20241113,151700,1830122230,3190,3175,3190,3115,8645
20241113,151600,1802687215,3145,3095,3175,3095,7150
20241113,151500,1780174495,3100,3115,3115,3095,58
20241113,151400,1779994675,3095,3090,3095,3075,5284
20241113,151300,1763644270,3090,3085,3095,3075,970
20241113,151200,1760645980,3085,3075,3085,3070,1600
20241113,151100,1755725480,3070,3075,3075,3070,748
20241113,151000,1753428120,3080,3060,3080,3060,1203
20241113,150900,1749736150,3080,3060,3080,3060,560
20241113,150800,1748021410,3060,3070,3070,3060,3867
20241113,150700,1736180970,3085,3070,3085,3070,4350
20241113,150600,1722805490,3075,3070,3075,3070,1320
20241113,150500,1718751590,3075,3075,3075,3075,2284
20241113,150400,1711728290,3075,3075,3075,3075,717
20241113,150300,1709523515,3075,3080,3080,3075,834
20241113,150200,1706955505,3080,3085,3085,3080,3805
20241113,150100,1695227505,3085,3085,3085,3085,149
20241113,150000,1694767840,3085,3085,3085,3085,100
20241113,145900,1694459340,3085,3090,3090,3085,2
20241113,145800,1694453165,3090,3095,3095,3090,1227
20241113,145700,1690661235,3095,3090,3095,3090,46
20241113,145600,1690519090,3090,3090,3090,3090,0
20241113,145500,1690519090,3090,3090,3090,3090,163
20241113,145400,1690015420,3100,3100,3100,3100,40
20241113,145300,1689891420,3100,3100,3100,3100,77
20241113,145200,1689652720,3100,3100,3100,3100,1148
20241113,145100,1686093920,3090,3090,3090,3090,2
20241113,145000,1686087740,3100,3090,3100,3090,730
20241113,144900,1683830030,3100,3100,3100,3100,0
20241113,144800,1683830030,3100,3100,3100,3100,0
20241113,144700,1683830030,3100,3100,3100,3100,0
20241113,144600,1683830030,3100,3100,3100,3100,1
20241113,144500,1683826930,3090,3100,3100,3090,121
20241113,144400,1683453030,3095,3090,3095,3090,700
20241113,144300,1681287530,3090,3090,3090,3090,101
20241113,144200,1680975440,3100,3100,3100,3100,0
20241113,144100,1680975440,3100,3100,3100,3100,300
20241113,144000,1680045440,3100,3100,3100,3100,2
20241113,143900,1680039240,3090,3090,3090,3090,284
20241113,143800,1679161680,3100,3100,3100,3100,17
20241113,143700,1679108980,3085,3090,3090,3085,893
20241113,143600,1676352220,3085,3085,3085,3085,695
20241113,143500,1674208145,3090,3100,3100,3090,420
20241113,143400,1672908965,3100,3095,3100,3095,216
20241113,143300,1672240375,3090,3090,3090,3090,0
20241113,143200,1672240375,3090,3100,3100,3090,1722
20241113,143100,1666919165,3100,3100,3100,3100,50
20241113,143000,1666764165,3105,3090,3105,3090,22
20241113,142900,1666696140,3095,3110,3110,3095,1540
20241113,142800,1661929825,3110,3105,3110,3095,815
20241113,142700,1659401235,3110,3105,3110,3105,510
20241113,142600,1657815435,3105,3105,3105,3105,1
20241113,142500,1657812330,3105,3105,3105,3105,356
20241113,142400,1656706950,3110,3120,3120,3095,3
20241113,142300,1656697625,3110,3110,3110,3110,236
20241113,142200,1655963665,3110,3100,3110,3100,1225
20241113,142100,1652163615,3100,3105,3105,3100,145
20241113,142000,1651713615,3105,3100,3105,3080,3363
20241113,141900,1641327110,3105,3120,3120,3105,532
20241113,141800,1639667750,3120,3120,3120,3120,476
20241113,141700,1638182630,3105,3105,3105,3105,500
20241113,141600,1636630130,3105,3115,3115,3105,504
20241113,141500,1635060210,3115,3115,3115,3115,22
20241113,141400,1634991680,3110,3120,3120,3110,3
20241113,141300,1634982335,3120,3120,3120,3095,923
20241113,141200,1632107915,3120,3120,3120,3120,1112
20241113,141100,1628638475,3120,3120,3120,3120,502
20241113,141000,1627072235,3120,3120,3120,3120,0
20241113,140900,1627072235,3120,3120,3120,3100,604
20241113,140800,1625188220,3120,3120,3120,3120,502
20241113,140700,1623621980,3120,3120,3120,3120,26
20241113,140600,1623540860,3120,3095,3120,3095,81
20241113,140500,1623288515,3095,3115,3115,3095,812
20241113,140400,1620771090,3125,3125,3125,3125,0
20241113,140300,1620771090,3125,3115,3125,3115,644
20241113,140200,1618764030,3105,3125,3125,3105,1113
20241113,140100,1615305905,3125,3110,3125,3110,1575
20241113,140000,1610390990,3105,3105,3105,3105,0
20241113,135900,1610390990,3105,3100,3105,3100,1320
20241113,135800,1606298220,3080,3080,3080,3080,10
20241113,135700,1606267420,3075,3095,3095,3075,4374
20241113,135600,1592765065,3095,3105,3105,3095,371
20241113,135500,1591613220,3105,3105,3105,3105,0
20241113,135400,1591613220,3105,3105,3110,3105,1217
20241113,135300,1587834070,3080,3090,3090,3080,507
20241113,135200,1586271610,3090,3090,3095,3090,268
20241113,135100,1585442990,3085,3105,3105,3085,7
20241113,135000,1585421275,3120,3105,3120,3105,107
20241113,134900,1585089025,3110,3100,3110,3075,7268
20241113,134800,1562602550,3100,3110,3110,3100,10894
20241113,134700,1528830450,3110,3125,3125,3110,1391
20241113,134600,1524504365,3115,3110,3115,3110,964
20241113,134500,1521506320,3110,3115,3115,3110,1845
20241113,134400,1515763335,3120,3135,3135,3120,3194
20241113,134300,1505792550,3135,3115,3135,3110,655
20241113,134200,1503749835,3110,3140,3140,3110,6017
20241113,134100,1484927075,3145,3180,3185,3140,43402
20241113,134000,1347911100,3180,3185,3185,3180,1128
20241113,133900,1344318560,3185,3190,3190,3185,10
20241113,133800,1344286690,3190,3195,3195,3190,9
20241113,133700,1344257975,3195,3185,3200,3185,23
20241113,133600,1344184425,3185,3185,3185,3185,1
20241113,133500,1344181240,3175,3200,3200,3175,3201
20241113,133400,1334005240,3200,3195,3200,3195,11
20241113,133300,1333970075,3195,3195,3195,3195,727
20241113,133200,1331647310,3215,3215,3215,3215,184
20241113,133100,1331055750,3215,3215,3215,3215,0
20241113,133000,1331055750,3215,3195,3215,3195,302
20241113,132900,1330085735,3185,3185,3185,3185,60
20241113,132800,1329894635,3185,3185,3185,3185,0
20241113,132700,1329894635,3185,3200,3200,3185,1237
20241113,132600,1325954535,3200,3190,3200,3190,991
20241113,132500,1322788245,3200,3185,3200,3185,156
20241113,132400,1322290325,3185,3185,3185,3185,810
20241113,132300,1319710475,3185,3185,3185,3185,4
20241113,132200,1319697735,3170,3170,3170,3170,0
20241113,132100,1319697735,3170,3175,3175,3170,1404
20241113,132000,1315244615,3200,3200,3200,3200,2
20241113,131900,1315238215,3200,3180,3200,3180,981
20241113,131800,1312106235,3175,3175,3175,3175,86
20241113,131700,1311833185,3180,3175,3180,3175,1212
20241113,131600,1307985080,3180,3180,3180,3180,2
20241113,131500,1307978720,3180,3180,3180,3180,621
20241113,131400,1306003940,3180,3205,3205,3180,25508
20241113,131300,1224441315,3205,3210,3210,3205,740
20241113,131200,1222067910,3220,3220,3220,3220,2
20241113,131100,1222061470,3220,3225,3225,3220,190
20241113,131000,1221449665,3205,3205,3205,3205,453
20241113,130900,1219997800,3205,3210,3210,3205,399
20241113,130800,1218718410,3220,3220,3220,3220,123
20241113,130700,1218322350,3220,3220,3220,3220,231
20241113,130600,1217578530,3210,3210,3210,3210,1
20241113,130500,1217575320,3210,3210,3220,3210,13
20241113,130400,1217533490,3220,3220,3220,3220,0
20241113,130300,1217533490,3220,3220,3220,3220,1
20241113,130200,1217530270,3210,3210,3210,3210,2
20241113,130100,1217523850,3205,3210,3210,3205,100
20241113,130000,1217203190,3235,3235,3235,3235,0
20241113,125900,1217203190,3235,3210,3235,3210,728
20241113,125800,1214855310,3210,3215,3225,3210,1777
20241113,125700,1209138565,3200,3210,3210,3200,56
20241113,125600,1208958815,3215,3215,3215,3215,5
20241113,125500,1208942740,3215,3215,3215,3215,0
20241113,125400,1208942740,3215,3200,3215,3200,512
20241113,125300,1207304145,3200,3200,3200,3200,0
20241113,125200,1207304145,3200,3195,3200,3195,78
20241113,125100,1207054930,3195,3195,3195,3195,15
20241113,125000,1207007005,3195,3195,3195,3195,0
20241113,124900,1207007005,3195,3175,3195,3175,4005
20241113,124800,1194271110,3170,3170,3170,3170,0
20241113,124700,1194271110,3170,3180,3180,3170,91
20241113,124600,1193982630,3180,3180,3180,3170,694
20241113,124500,1191777635,3185,3185,3185,3185,80
20241113,124400,1191522835,3180,3190,3190,3180,1217
20241113,124300,1187640615,3180,3190,3190,3180,1037
20241113,124200,1184332595,3180,3180,3180,3180,183
20241113,124100,1183750655,3180,3180,3180,3180,0
20241113,124000,1183750655,3180,3180,3180,3175,106
20241113,123900,1183413580,3175,3175,3175,3175,16
20241113,123800,1183362780,3160,3165,3165,3160,2345
20241113,123700,1175942465,3170,3175,3175,3170,1584
20241113,123600,1170920440,3175,3180,3180,3175,147
20241113,123500,1170452990,3185,3185,3185,3185,1
20241113,123400,1170449805,3185,3185,3185,3185,0
20241113,123300,1170449805,3185,3185,3185,3185,100
20241113,123200,1170131305,3175,3175,3175,3175,0
20241113,123100,1170131305,3175,3175,3175,3175,504
20241113,123000,1168531105,3175,3185,3185,3175,300
20241113,122900,1167576280,3185,3185,3185,3185,0
20241113,122800,1167576280,3185,3185,3185,3185,334
20241113,122700,1166512490,3185,3185,3185,3185,0
20241113,122600,1166512490,3185,3185,3185,3185,99
20241113,122500,1166197175,3185,3185,3185,3185,2
20241113,122400,1166190805,3175,3175,3175,3175,0
20241113,122300,1166190805,3175,3175,3175,3175,0
20241113,122200,1166190805,3175,3175,3175,3175,0
20241113,122100,1166190805,3175,3180,3180,3175,1079
20241113,122000,1162764465,3180,3185,3190,3180,807
20241113,121900,1160197175,3190,3190,3190,3190,53
20241113,121800,1160028105,3185,3185,3185,3185,2
20241113,121700,1160021735,3190,3185,3190,3185,278
20241113,121600,1159134930,3185,3185,3185,3185,6
20241113,121500,1159115820,3180,3185,3185,3180,647
20241113,121400,1157055135,3200,3200,3200,3200,1
20241113,121300,1157051935,3185,3185,3185,3185,190
20241113,121200,1156446785,3185,3195,3195,3185,1024
20241113,121100,1153183770,3200,3200,3200,3200,2
20241113,121000,1153177370,3195,3195,3195,3195,0
20241113,120900,1153177370,3195,3200,3205,3190,3247
20241113,120800,1142802105,3205,3210,3210,3200,5967
20241113,120700,1123699990,3215,3215,3215,3215,6
20241113,120600,1123680700,3220,3220,3220,3220,56
20241113,120500,1123500380,3225,3220,3225,3220,1086
20241113,120400,1120002005,3220,3210,3220,3205,1531
20241113,120300,1115083980,3205,3220,3220,3205,716
20241113,120200,1112788090,3220,3215,3220,3215,617
20241113,120100,1110801845,3215,3225,3225,3215,527
20241113,120000,1109105165,3220,3225,3225,3220,410
20241113,115900,1107784415,3220,3235,3240,3220,114
20241113,115800,1107415330,3240,3245,3245,3230,302
20241113,115700,1106435360,3245,3245,3245,3245,2
20241113,115600,1106428870,3245,3250,3250,3245,19
20241113,115500,1106367170,3260,3255,3270,3200,11329
20241113,115400,1069959320,3250,3340,3340,3250,3488
20241113,115300,1058548720,3295,3295,3345,3295,885
20241113,115200,1055611395,3280,3300,3300,3280,54
20241113,115100,1055433880,3355,3285,3355,3285,1201
20241113,115000,1051414715,3370,3290,3375,3265,6043
20241113,114900,1031185135,3295,3230,3295,3230,5147
20241113,114800,1014414575,3235,3235,3235,3235,0
20241113,114700,1014414575,3235,3210,3235,3210,2
20241113,114600,1014408130,3210,3240,3240,3210,1060
20241113,114500,1011000870,3240,3240,3240,3240,1
20241113,114400,1010997630,3240,3240,3240,3240,2155
20241113,114300,1004015430,3240,3240,3240,3240,300
20241113,114200,1003043430,3230,3230,3230,3230,0
20241113,114100,1003043430,3230,3230,3230,3230,0
20241113,114000,1003043430,3230,3220,3230,3220,364
20241113,113900,1001868500,3220,3220,3220,3220,0
20241113,113800,1001868500,3220,3220,3220,3215,8171
20241113,113700,975558065,3220,3220,3220,3220,1485
20241113,113600,970776365,3220,3220,3220,3220,19
20241113,113500,970715185,3215,3220,3220,3215,5316
20241113,113400,953614565,3220,3220,3220,3220,0
20241113,113300,953614565,3220,3225,3225,3220,95
20241113,113200,953308200,3225,3225,3225,3225,35
20241113,113100,953195325,3225,3220,3225,3220,804
20241113,113000,950603925,3220,3235,3235,3220,9127
20241113,112900,921148665,3235,3235,3235,3235,344
20241113,112800,920035825,3260,3260,3260,3260,3
20241113,112700,920026045,3240,3240,3240,3240,0
20241113,112600,920026045,3240,3245,3245,3240,3630
20241113,112500,908260765,3245,3245,3245,3245,0
20241113,112400,908260765,3245,3245,3245,3245,0
20241113,112300,908260765,3245,3245,3245,3245,1
20241113,112200,908257520,3245,3250,3250,3245,10
20241113,112100,908225065,3255,3250,3255,3250,1409
20241113,112000,903645780,3250,3250,3250,3250,148
20241113,111900,903164780,3250,3250,3250,3250,3
20241113,111800,903155030,3250,3250,3250,3250,10
20241113,111700,903122530,3255,3255,3255,3255,200
20241113,111600,902471530,3255,3255,3255,3255,18
20241113,111500,902412940,3240,3240,3240,3240,0
20241113,111400,902412940,3240,3240,3240,3240,3
20241113,111300,902403220,3240,3245,3245,3240,1012
20241113,111200,899123735,3245,3250,3250,3245,2717
20241113,111100,890307040,3245,3255,3255,3245,1236
20241113,111000,886294530,3255,3265,3265,3255,543
20241113,110900,884526245,3275,3270,3275,3270,3
20241113,110800,884516430,3275,3275,3275,3275,0
20241113,110700,884516430,3275,3275,3275,3275,10
20241113,110600,884483680,3275,3275,3275,3275,32
20241113,110500,884378880,3275,3280,3280,3275,2016
20241113,110400,877766570,3280,3255,3280,3255,603
20241113,110300,875791425,3265,3265,3265,3255,1343
20241113,110200,871406540,3255,3245,3255,3245,944
20241113,110100,868334500,3250,3260,3260,3250,584
20241113,110000,866436350,3260,3260,3260,3260,0
20241113,105900,866436350,3260,3255,3260,3255,63
20241113,105800,866231125,3250,3250,3250,3250,31
20241113,105700,866130375,3240,3240,3240,3240,9
20241113,105600,866101215,3240,3240,3240,3240,50
20241113,105500,865939215,3240,3240,3240,3240,0
20241113,105400,865939215,3240,3250,3250,3240,71
20241113,105300,865708760,3260,3260,3260,3260,10
20241113,105200,865676160,3260,3260,3260,3255,58
20241113,105100,865487085,3270,3270,3270,3270,0
20241113,105000,865487085,3270,3270,3270,3270,252
20241113,104900,864663045,3270,3250,3270,3250,1007
20241113,104800,861388820,3250,3250,3250,3250,500
20241113,104700,859763820,3260,3260,3260,3260,308
20241113,104600,858759740,3260,3245,3265,3245,32
20241113,104500,858655285,3270,3270,3270,3270,0
20241113,104400,858655285,3270,3235,3270,3220,2069
20241113,104300,851971220,3245,3260,3260,3245,1126
20241113,104200,848306010,3260,3270,3270,3260,56
20241113,104100,848122905,3300,3330,3330,3290,556
20241113,104000,846292955,3340,3360,3360,3340,11
20241113,103900,846256020,3360,3295,3360,3270,2092
20241113,103800,839330905,3310,3330,3365,3290,9584
20241113,103700,807381330,3330,3235,3330,3225,9222
20241113,103600,777105180,3235,3235,3235,3235,6
20241113,103500,777085770,3235,3215,3235,3215,527
20241113,103400,775383565,3215,3215,3215,3215,0
20241113,103300,775383565,3215,3220,3220,3215,135
20241113,103200,774949455,3220,3240,3240,3220,774
20241113,103100,772442195,3245,3245,3245,3245,4
20241113,103000,772429215,3215,3215,3215,3215,0
20241113,102900,772429215,3215,3215,3220,3215,502
20241113,102800,770815275,3225,3250,3260,3210,588
20241113,102700,768918830,3240,3235,3250,3235,2065
20241113,102600,762214245,3240,3240,3240,3235,25
20241113,102500,762133250,3240,3240,3240,3240,328
20241113,102400,761070530,3240,3235,3240,3235,940
20241113,102300,758029475,3235,3235,3235,3235,11
20241113,102200,757993890,3225,3225,3225,3225,0
20241113,102100,757993890,3225,3205,3225,3205,1815
20241113,102000,752150515,3205,3225,3225,3205,595
20241113,101900,750241800,3225,3205,3225,3205,101
20241113,101800,749918075,3205,3205,3205,3205,629
20241113,101700,747902130,3205,3205,3205,3205,0
20241113,101600,747902130,3205,3215,3220,3200,5728
20241113,101500,729523835,3210,3210,3210,3210,3
20241113,101400,729514205,3215,3215,3215,3215,2700
20241113,101300,720833705,3225,3220,3225,3220,70
20241113,101200,720608275,3215,3210,3215,3205,657
20241113,101100,718496040,3210,3210,3210,3210,58
20241113,101000,718309860,3210,3205,3210,3205,1793
20241113,100900,712563155,3210,3210,3210,3210,72
20241113,100800,712332035,3210,3210,3210,3210,115
20241113,100700,711962885,3205,3200,3225,3200,2762
20241113,100600,703115735,3205,3225,3225,3205,6751
20241113,100500,681404055,3255,3230,3255,3225,171
20241113,100400,680852120,3245,3235,3245,3230,639
20241113,100300,678787155,3250,3250,3250,3250,66
20241113,100200,678572655,3250,3250,3250,3250,736
20241113,100100,676180655,3240,3240,3240,3240,210
20241113,100000,675500255,3240,3260,3260,3240,3157
20241113,095900,665209405,3260,3245,3260,3245,1056
20241113,095800,661775765,3250,3245,3250,3230,3779
20241113,095700,649495420,3240,3235,3240,3220,1397
20241113,095600,644970735,3220,3225,3225,3220,957
20241113,095500,641886685,3220,3220,3220,3220,0
20241113,095400,641886685,3220,3225,3225,3220,1795
20241113,095300,636104155,3230,3245,3245,3225,5052
20241113,095200,619764625,3265,3265,3265,3265,0
20241113,095100,619764625,3265,3265,3265,3265,0
20241113,095000,619764625,3265,3260,3265,3245,308
20241113,094900,618765030,3245,3260,3260,3245,193
20241113,094800,618138475,3260,3250,3260,3250,248
20241113,094700,617331905,3255,3255,3255,3255,104
20241113,094600,616993385,3255,3255,3255,3255,659
20241113,094500,614848340,3255,3245,3255,3245,662
20241113,094400,612700060,3245,3245,3245,3245,500
20241113,094300,611077560,3245,3245,3245,3245,516
20241113,094200,609403140,3245,3245,3245,3245,611
20241113,094100,607420445,3235,3240,3240,3235,1156
20241113,094000,603676695,3265,3250,3270,3230,941
20241113,093900,600620290,3270,3270,3270,3265,1886
20241113,093800,594453080,3255,3260,3260,3255,1094
20241113,093700,590890035,3260,3255,3260,3255,1181
20241113,093600,587045055,3260,3275,3285,3260,1356
20241113,093500,582613005,3265,3270,3285,3265,1415
20241113,093400,577985940,3255,3255,3265,3255,1587
20241113,093300,572806275,3255,3260,3260,3250,1180
20241113,093200,568961240,3270,3240,3270,3240,1759
20241113,093100,563242465,3240,3230,3240,3230,145
20241113,093000,562773280,3220,3225,3225,3220,2045
20241113,092900,556182990,3225,3225,3225,3220,3051
20241113,092800,546354795,3225,3225,3225,3225,12
20241113,092700,546316095,3225,3230,3230,3225,1492
20241113,092600,541504145,3225,3230,3230,3225,2
20241113,092500,541497690,3230,3230,3230,3225,5439
20241113,092400,523930165,3230,3235,3235,3230,1705
20241113,092300,518419975,3235,3235,3235,3235,77
20241113,092200,518170880,3230,3240,3240,3230,2230
20241113,092100,510952210,3265,3235,3265,3235,1060
20241113,092000,507521010,3235,3260,3290,3235,3902
20241113,091900,494843675,3255,3315,3315,3255,4519
20241113,091800,479968000,3315,3235,3315,3235,4685
20241113,091700,464701715,3235,3245,3245,3230,549
20241113,091600,462923355,3230,3245,3245,3230,4318
20241113,091500,448919395,3245,3245,3275,3245,1407
20241113,091400,444342115,3275,3270,3275,3240,229
20241113,091300,443592500,3265,3250,3265,3250,2925
20241113,091200,434064930,3220,3215,3235,3215,5485
20241113,091100,416339950,3215,3220,3220,3205,1119
20241113,091000,412743110,3220,3230,3230,3220,115
20241113,090900,412371800,3230,3190,3230,3190,14
20241113,090800,412326620,3220,3175,3220,3160,16206
20241113,090700,360864235,3180,3240,3255,3180,20811
20241113,090600,294324940,3210,3175,3235,3160,13374
20241113,090500,251561690,3180,3205,3215,3175,13699
20241113,090400,207794105,3220,3270,3270,3205,33271
20241113,090300,100303980,3270,3290,3295,3265,4288
20241113,090200,86263500,3280,3300,3300,3265,4248
20241113,090100,72360165,3280,3270,3300,3260,5791
20241113,090000,53388395,3270,3270,3270,3245,15400