stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,190400,2436274265,3285,3285,3285,3285,12074
20241119,190300,2436274265,3285,3285,3285,3285,0
20241119,190200,2436274265,3285,3285,3285,3285,0
20241119,190100,2436274265,3285,3285,3285,3285,0
20241119,190000,2436274265,3285,3285,3285,3285,0
20241119,185900,2436274265,3285,3285,3285,3285,0
20241119,185800,2436274265,3285,3285,3285,3285,0
20241119,185700,2436274265,3285,3285,3285,3285,0
20241119,185600,2436274265,3285,3285,3285,3285,0
20241119,185500,2436274265,3285,3285,3285,3285,0
20241119,185400,2436274265,3285,3285,3285,3285,0
20241119,185300,2436274265,3285,3285,3285,3285,0
20241119,185200,2436274265,3285,3285,3285,3285,0
20241119,185100,2436274265,3285,3285,3285,3285,0
20241119,185000,2436274265,3285,3285,3285,3285,0
20241119,184900,2436274265,3285,3285,3285,3285,0
20241119,184800,2436274265,3285,3285,3285,3285,0
20241119,184700,2436274265,3285,3285,3285,3285,0
20241119,184600,2436274265,3285,3285,3285,3285,0
20241119,184500,2436274265,3285,3285,3285,3285,0
20241119,184400,2436274265,3285,3285,3285,3285,0
20241119,184300,2436274265,3285,3285,3285,3285,0
20241119,184200,2436274265,3285,3285,3285,3285,0
20241119,184100,2436274265,3285,3285,3285,3285,0
20241119,184000,2436274265,3285,3285,3285,3285,0
20241119,183900,2436274265,3285,3285,3285,3285,0
20241119,183800,2436274265,3285,3285,3285,3285,0
20241119,183700,2436274265,3285,3285,3285,3285,0
20241119,183600,2436274265,3285,3285,3285,3285,0
20241119,183500,2436274265,3285,3285,3285,3285,0
20241119,183400,2436274265,3285,3285,3285,3285,12074
20241119,183300,2436274265,3285,3285,3285,3285,0
20241119,183200,2436274265,3285,3285,3285,3285,0
20241119,183100,2436274265,3285,3285,3285,3285,0
20241119,183000,2436274265,3285,3285,3285,3285,0
20241119,182900,2436274265,3285,3285,3285,3285,0
20241119,182800,2436274265,3285,3285,3285,3285,0
20241119,182700,2436274265,3285,3285,3285,3285,0
20241119,182600,2436274265,3285,3285,3285,3285,0
20241119,182500,2436274265,3285,3285,3285,3285,0
20241119,182400,2436274265,3285,3285,3285,3285,0
20241119,182300,2436274265,3285,3285,3285,3285,0
20241119,182200,2436274265,3285,3285,3285,3285,0
20241119,182100,2436274265,3285,3285,3285,3285,0
20241119,182000,2436274265,3285,3285,3285,3285,0
20241119,181900,2436274265,3285,3285,3285,3285,0
20241119,181800,2436274265,3285,3285,3285,3285,0
20241119,181700,2436274265,3285,3285,3285,3285,0
20241119,181600,2436274265,3285,3285,3285,3285,0
20241119,181500,2436274265,3285,3285,3285,3285,0
20241119,181400,2436274265,3285,3285,3285,3285,0
20241119,181300,2436274265,3285,3285,3285,3285,0
20241119,181200,2436274265,3285,3285,3285,3285,0
20241119,181100,2436274265,3285,3285,3285,3285,0
20241119,181000,2436274265,3285,3285,3285,3285,0
20241119,180900,2436274265,3285,3285,3285,3285,0
20241119,180800,2436274265,3285,3285,3285,3285,0
20241119,180700,2436274265,3285,3285,3285,3285,0
20241119,180600,2436274265,3285,3285,3285,3285,0
20241119,180500,2436274265,3285,3285,3285,3285,0
20241119,180400,2436274265,3285,3285,3285,3285,12074
20241119,180300,2436274265,3285,3285,3285,3285,0
20241119,180200,2436274265,3285,3285,3285,3285,0
20241119,180100,2436274265,3285,3285,3285,3285,0
20241119,180000,2436274265,3285,3285,3285,3285,0
20241119,175900,2436274265,3285,3285,3285,3285,0
20241119,175800,2436274265,3285,3285,3285,3285,0
20241119,175700,2436274265,3285,3285,3285,3285,0
20241119,175600,2436274265,3285,3285,3285,3285,0
20241119,175500,2436274265,3285,3285,3285,3285,0
20241119,175400,2436274265,3285,3285,3285,3285,0
20241119,175300,2436274265,3285,3285,3285,3285,0
20241119,175200,2436274265,3285,3285,3285,3285,0
20241119,175100,2436274265,3285,3285,3285,3285,0
20241119,175000,2436274265,3285,3285,3285,3285,0
20241119,174900,2436274265,3285,3285,3285,3285,0
20241119,174800,2436274265,3285,3285,3285,3285,0
20241119,174700,2436274265,3285,3285,3285,3285,0
20241119,174600,2436274265,3285,3285,3285,3285,0
20241119,174500,2436274265,3285,3285,3285,3285,0
20241119,174400,2436274265,3285,3285,3285,3285,0
20241119,174300,2436274265,3285,3285,3285,3285,0
20241119,174200,2436274265,3285,3285,3285,3285,0
20241119,174100,2436274265,3285,3285,3285,3285,0
20241119,174000,2436274265,3285,3285,3285,3285,0
20241119,173900,2436274265,3285,3285,3285,3285,0
20241119,173800,2436274265,3285,3285,3285,3285,0
20241119,173700,2436274265,3285,3285,3285,3285,0
20241119,173600,2436274265,3285,3285,3285,3285,0
20241119,173500,2436274265,3285,3285,3285,3285,0
20241119,173400,2436274265,3285,3285,3285,3285,12074
20241119,173300,2436274265,3285,3285,3285,3285,0
20241119,173200,2436274265,3285,3285,3285,3285,0
20241119,173100,2436274265,3285,3285,3285,3285,0
20241119,173000,2436274265,3285,3285,3285,3285,0
20241119,172900,2436274265,3285,3285,3285,3285,0
20241119,172800,2436274265,3285,3285,3285,3285,0
20241119,172700,2436274265,3285,3285,3285,3285,0
20241119,172600,2436274265,3285,3285,3285,3285,0
20241119,172500,2436274265,3285,3285,3285,3285,0
20241119,172400,2436274265,3285,3285,3285,3285,0
20241119,172300,2436274265,3285,3285,3285,3285,0
20241119,172200,2436274265,3285,3285,3285,3285,0
20241119,172100,2436274265,3285,3285,3285,3285,0
20241119,172000,2436274265,3285,3285,3285,3285,0
20241119,171900,2436274265,3285,3285,3285,3285,0
20241119,171800,2436274265,3285,3285,3285,3285,0
20241119,171700,2436274265,3285,3285,3285,3285,0
20241119,171600,2436274265,3285,3285,3285,3285,0
20241119,171500,2436274265,3285,3285,3285,3285,0
20241119,171400,2436274265,3285,3285,3285,3285,0
20241119,171300,2436274265,3285,3285,3285,3285,0
20241119,171200,2436274265,3285,3285,3285,3285,0
20241119,171100,2436274265,3285,3285,3285,3285,0
20241119,171000,2436274265,3285,3285,3285,3285,0
20241119,170900,2436274265,3285,3285,3285,3285,0
20241119,170800,2436274265,3285,3285,3285,3285,0
20241119,170700,2436274265,3285,3285,3285,3285,0
20241119,170600,2436274265,3285,3285,3285,3285,0
20241119,170500,2436274265,3285,3285,3285,3285,0
20241119,170400,2436274265,3285,3285,3285,3285,12074
20241119,170300,2436274265,3285,3285,3285,3285,0
20241119,170200,2436274265,3285,3285,3285,3285,0
20241119,170100,2436274265,3285,3285,3285,3285,0
20241119,170000,2436274265,3285,3285,3285,3285,0
20241119,165900,2436274265,3285,3285,3285,3285,0
20241119,165800,2436274265,3285,3285,3285,3285,0
20241119,165700,2436274265,3285,3285,3285,3285,0
20241119,165600,2436274265,3285,3285,3285,3285,0
20241119,165500,2436274265,3285,3285,3285,3285,0
20241119,165400,2436274265,3285,3285,3285,3285,0
20241119,165300,2436274265,3285,3285,3285,3285,0
20241119,165200,2436274265,3285,3285,3285,3285,0
20241119,165100,2436274265,3285,3285,3285,3285,0
20241119,165000,2436274265,3285,3285,3285,3285,0
20241119,164900,2436274265,3285,3285,3285,3285,0
20241119,164800,2436274265,3285,3285,3285,3285,0
20241119,164700,2436274265,3285,3285,3285,3285,0
20241119,164600,2436274265,3285,3285,3285,3285,0
20241119,164500,2436274265,3285,3285,3285,3285,0
20241119,164400,2436274265,3285,3285,3285,3285,0
20241119,164300,2436274265,3285,3285,3285,3285,0
20241119,164200,2436274265,3285,3285,3285,3285,0
20241119,164100,2436274265,3285,3285,3285,3285,0
20241119,164000,2436274265,3285,3285,3285,3285,0
20241119,163900,2436274265,3285,3285,3285,3285,0
20241119,163800,2436274265,3285,3285,3285,3285,0
20241119,163700,2436274265,3285,3285,3285,3285,0
20241119,163600,2436274265,3285,3285,3285,3285,0
20241119,163500,2436274265,3285,3285,3285,3285,0
20241119,163400,2436274265,3285,3285,3285,3285,12074
20241119,163300,2436274265,3285,3285,3285,3285,0
20241119,163200,2436274265,3285,3285,3285,3285,0
20241119,163100,2436274265,3285,3285,3285,3285,0
20241119,163000,2436274265,3285,3285,3285,3285,0
20241119,162900,2436274265,3285,3285,3285,3285,0
20241119,162800,2436274265,3285,3285,3285,3285,0
20241119,162700,2436274265,3285,3285,3285,3285,0
20241119,162600,2436274265,3285,3285,3285,3285,0
20241119,162500,2436274265,3285,3285,3285,3285,0
20241119,162400,2436274265,3285,3285,3285,3285,0
20241119,162300,2436274265,3285,3285,3285,3285,0
20241119,162200,2436274265,3285,3285,3285,3285,0
20241119,162100,2436274265,3285,3285,3285,3285,0
20241119,162000,2436274265,3285,3285,3285,3285,0
20241119,161900,2436274265,3285,3285,3285,3285,0
20241119,161800,2436274265,3285,3285,3285,3285,0
20241119,161700,2436274265,3285,3285,3285,3285,0
20241119,161600,2436274265,3285,3285,3285,3285,0
20241119,161500,2436274265,3285,3285,3285,3285,0
20241119,161400,2436274265,3285,3285,3285,3285,0
20241119,161300,2436274265,3285,3285,3285,3285,0
20241119,161200,2436274265,3285,3285,3285,3285,0
20241119,161100,2436274265,3285,3285,3285,3285,0
20241119,161000,2436274265,3285,3285,3285,3285,0
20241119,160900,2436274265,3285,3285,3285,3285,0
20241119,160800,2436274265,3285,3285,3285,3285,0
20241119,160700,2436274265,3285,3285,3285,3285,0
20241119,160600,2436274265,3285,3285,3285,3285,0
20241119,160500,2436274265,3285,3285,3285,3285,0
20241119,160400,2436274265,3285,3285,3285,3285,12074
20241119,160300,2436274265,3285,3285,3285,3285,0
20241119,160200,2436274265,3285,3285,3285,3285,0
20241119,160100,2436274265,3285,3285,3285,3285,0
20241119,160000,2436274265,3285,3285,3285,3285,0
20241119,155900,2436274265,3285,3285,3285,3285,0
20241119,155800,2436274265,3285,3285,3285,3285,0
20241119,155700,2436274265,3285,3285,3285,3285,0
20241119,155600,2436274265,3285,3285,3285,3285,0
20241119,155500,2436274265,3285,3285,3285,3285,0
20241119,155400,2436274265,3285,3285,3285,3285,0
20241119,155300,2436274265,3285,3285,3285,3285,0
20241119,155200,2436274265,3285,3285,3285,3285,0
20241119,155100,2436274265,3285,3285,3285,3285,0
20241119,155000,2436274265,3285,3285,3285,3285,0
20241119,154900,2436274265,3285,3285,3285,3285,0
20241119,154800,2436274265,3285,3285,3285,3285,0
20241119,154700,2436274265,3285,3285,3285,3285,0
20241119,154600,2436274265,3285,3285,3285,3285,0
20241119,154500,2436274265,3285,3285,3285,3285,0
20241119,154400,2436274265,3285,3285,3285,3285,0
20241119,154300,2436274265,3285,3285,3285,3285,0
20241119,154200,2436274265,3285,3285,3285,3285,0
20241119,154100,2436274265,3285,3285,3285,3285,0
20241119,154000,2436274265,3285,3285,3285,3285,0
20241119,153900,2436274265,3285,3285,3285,3285,0
20241119,153800,2436274265,3285,3285,3285,3285,0
20241119,153700,2436274265,3285,3285,3285,3285,0
20241119,153600,2436274265,3285,3285,3285,3285,0
20241119,153500,2436274265,3285,3285,3285,3285,0
20241119,153400,2436274265,3285,3285,3285,3285,12074
20241119,153300,2436274265,3285,3285,3285,3285,0
20241119,153200,2436274265,3285,3285,3285,3285,0
20241119,153100,2436274265,3285,3285,3285,3285,0
20241119,153000,2436274265,3285,3285,3285,3285,12074
20241119,152900,2396611175,3265,3265,3265,3265,0
20241119,152800,2396611175,3265,3265,3265,3265,0
20241119,152700,2396611175,3265,3265,3265,3265,0
20241119,152600,2396611175,3265,3265,3265,3265,0
20241119,152500,2396611175,3265,3265,3265,3265,0
20241119,152400,2396611175,3265,3265,3265,3265,0
20241119,152300,2396611175,3265,3265,3265,3265,0
20241119,152200,2396611175,3265,3265,3265,3265,0
20241119,152100,2396611175,3265,3265,3265,3265,0
20241119,152000,2396611175,3265,3265,3265,3265,0
20241119,151900,2396611175,3265,3245,3265,3245,8981
20241119,151800,2367393945,3245,3245,3245,3245,485
20241119,151700,2365820120,3250,3250,3250,3250,837
20241119,151600,2363099870,3250,3265,3265,3250,92
20241119,151500,2362799505,3265,3255,3265,3255,373
20241119,151400,2361583750,3245,3245,3245,3245,10
20241119,151300,2361551300,3250,3250,3250,3250,300
20241119,151200,2360576300,3250,3250,3270,3250,2621
20241119,151100,2352026380,3260,3260,3260,3260,1
20241119,151000,2352023120,3250,3235,3255,3235,3087
20241119,150900,2341989325,3230,3240,3275,3220,13182
20241119,150800,2298970680,3245,3240,3245,3210,8705
20241119,150700,2270941760,3240,3240,3240,3240,103
20241119,150600,2270608040,3240,3240,3240,3240,462
20241119,150500,2269111160,3230,3240,3240,3230,3395
20241119,150400,2258143490,3240,3255,3255,3240,3211
20241119,150300,2247726835,3265,3255,3270,3255,504
20241119,150200,2246086280,3255,3270,3270,3255,3211
20241119,150100,2235586325,3270,3260,3270,3245,4308
20241119,150000,2221534080,3260,3255,3260,3255,1002
20241119,145900,2218267585,3255,3245,3255,3240,2594
20241119,145800,2209843085,3245,3245,3245,3245,3
20241119,145700,2209833350,3250,3250,3250,3250,1
20241119,145600,2209830100,3250,3250,3250,3250,805
20241119,145500,2207213850,3250,3250,3250,3250,382
20241119,145400,2205972350,3255,3255,3255,3255,1
20241119,145300,2205969095,3255,3255,3255,3255,1
20241119,145200,2205965840,3250,3255,3255,3250,13
20241119,145100,2205923575,3255,3250,3255,3250,402
20241119,145000,2204617065,3260,3260,3260,3260,1
20241119,144900,2204613805,3260,3260,3260,3250,5
20241119,144800,2204597525,3260,3260,3260,3260,34
20241119,144700,2204486685,3260,3260,3260,3260,333
20241119,144600,2203401105,3260,3255,3260,3250,6005
20241119,144500,2183834830,3255,3250,3255,3240,690
20241119,144400,2181592545,3240,3250,3250,3240,4
20241119,144300,2181579555,3250,3255,3255,3240,2002
20241119,144200,2175093030,3245,3255,3255,3245,348
20241119,144100,2173960630,3255,3255,3255,3255,5
20241119,144000,2173944355,3240,3235,3240,3230,5508
20241119,143900,2156106245,3235,3240,3240,3235,901
20241119,143800,2153191505,3240,3240,3240,3230,254
20241119,143700,2152368555,3255,3220,3255,3220,3007
20241119,143600,2142593115,3235,3220,3235,3220,238
20241119,143500,2141825060,3235,3235,3235,3220,3
20241119,143400,2141815370,3215,3235,3235,3215,6
20241119,143300,2141796020,3215,3235,3235,3210,328
20241119,143200,2140741395,3210,3210,3235,3210,710
20241119,143100,2138461170,3210,3230,3230,3210,44
20241119,143000,2138319830,3210,3225,3230,3210,1343
20241119,142900,2133988685,3225,3210,3225,3210,2
20241119,142800,2133982250,3225,3225,3225,3225,5
20241119,142700,2133966125,3225,3225,3225,3225,68
20241119,142600,2133746825,3225,3225,3225,3225,6
20241119,142500,2133727475,3225,3225,3225,3205,1338
20241119,142400,2129430910,3220,3220,3225,3220,592
20241119,142300,2127524645,3225,3220,3225,3220,1362
20241119,142200,2123138315,3220,3215,3220,3215,373
20241119,142100,2121938300,3210,3210,3215,3210,340
20241119,142000,2120846895,3210,3210,3210,3210,208
20241119,141900,2120179215,3210,3210,3210,3210,292
20241119,141800,2119241895,3210,3210,3210,3210,0
20241119,141700,2119241895,3210,3210,3210,3210,0
20241119,141600,2119241895,3210,3210,3210,3210,50
20241119,141500,2119081395,3210,3220,3220,3210,1093
20241119,141400,2115563865,3205,3205,3220,3205,1045
20241119,141300,2112199640,3220,3220,3220,3220,312
20241119,141200,2111195000,3205,3205,3205,3205,221
20241119,141100,2110486695,3220,3220,3220,3220,310
20241119,141000,2109488495,3220,3220,3220,3220,150
20241119,140900,2109005495,3220,3220,3220,3220,3
20241119,140800,2108995835,3220,3220,3220,3220,0
20241119,140700,2108995835,3220,3220,3220,3220,313
20241119,140600,2107987975,3220,3215,3220,3215,328
20241119,140500,2106931910,3205,3205,3205,3205,0
20241119,140400,2106931910,3205,3205,3205,3205,0
20241119,140300,2106931910,3205,3205,3205,3205,402
20241119,140200,2105643500,3205,3205,3205,3205,3
20241119,140100,2105633885,3205,3225,3225,3205,11
20241119,140000,2105598610,3200,3230,3230,3200,10321
20241119,135900,2072555470,3230,3230,3230,3230,1
20241119,135800,2072552240,3215,3215,3215,3215,0
20241119,135700,2072552240,3215,3200,3215,3200,4382
20241119,135600,2058483445,3190,3190,3190,3190,88
20241119,135500,2058202725,3190,3200,3200,3190,6
20241119,135400,2058183545,3185,3190,3190,3185,1018
20241119,135300,2054936130,3190,3190,3190,3185,342
20241119,135200,2053845360,3190,3190,3190,3190,0
20241119,135100,2053845360,3190,3190,3190,3190,1500
20241119,135000,2049060360,3190,3190,3190,3190,0
20241119,134900,2049060360,3190,3190,3190,3190,0
20241119,134800,2049060360,3190,3190,3190,3190,0
20241119,134700,2049060360,3190,3190,3190,3190,0
20241119,134600,2049060360,3190,3190,3190,3190,700
20241119,134500,2046827360,3190,3200,3210,3190,237
20241119,134400,2046067935,3195,3195,3195,3195,434
20241119,134300,2044681305,3180,3170,3180,3170,228
20241119,134200,2043957050,3165,3165,3165,3165,39
20241119,134100,2043833615,3165,3165,3165,3165,0
20241119,134000,2043833615,3165,3165,3170,3165,2694
20241119,133900,2035307095,3165,3165,3165,3165,715
20241119,133800,2033044120,3165,3170,3170,3165,6
20241119,133700,2033025105,3170,3170,3170,3170,100
20241119,133600,2032708105,3170,3175,3175,3170,340
20241119,133500,2031630300,3175,3175,3175,3175,554
20241119,133400,2029871350,3180,3185,3185,3175,1377
20241119,133300,2025491980,3190,3190,3190,3190,210
20241119,133200,2024822080,3205,3205,3205,3205,0
20241119,133100,2024822080,3205,3205,3205,3205,0
20241119,133000,2024822080,3205,3205,3205,3205,1
20241119,132900,2024818875,3205,3205,3205,3205,1
20241119,132800,2024815670,3205,3205,3205,3205,168
20241119,132700,2024277230,3205,3205,3205,3205,0
20241119,132600,2024277230,3205,3205,3205,3205,1
20241119,132500,2024274025,3190,3190,3190,3190,120
20241119,132400,2023891225,3190,3190,3190,3190,0
20241119,132300,2023891225,3190,3190,3190,3190,1
20241119,132200,2023888035,3190,3190,3190,3190,0
20241119,132100,2023888035,3190,3190,3190,3190,0
20241119,132000,2023888035,3190,3195,3195,3190,103
20241119,131900,2023559265,3195,3185,3195,3185,642
20241119,131800,2021510725,3175,3175,3175,3175,99
20241119,131700,2021196400,3175,3175,3175,3175,10
20241119,131600,2021164650,3170,3170,3170,3170,712
20241119,131500,2018907610,3170,3170,3170,3170,1
20241119,131400,2018904440,3170,3170,3170,3170,519
20241119,131300,2017259210,3170,3170,3170,3170,321
20241119,131200,2016241640,3170,3170,3170,3170,200
20241119,131100,2015607640,3170,3180,3180,3170,1461
20241119,131000,2010971985,3180,3180,3180,3180,45
20241119,130900,2010828885,3180,3185,3190,3180,635
20241119,130800,2008803755,3180,3180,3180,3180,0
20241119,130700,2008803755,3180,3180,3180,3180,54
20241119,130600,2008632035,3175,3175,3175,3175,0
20241119,130500,2008632035,3175,3175,3175,3175,0
20241119,130400,2008632035,3175,3175,3175,3175,1035
20241119,130300,2005345910,3175,3210,3210,3175,10457
20241119,130200,1972112325,3210,3210,3210,3210,111
20241119,130100,1971756015,3215,3210,3215,3195,2008
20241119,130000,1965335430,3210,3210,3210,3210,20
20241119,125900,1965271230,3210,3210,3210,3210,275
20241119,125800,1964388480,3215,3210,3215,3210,1025
20241119,125700,1961093230,3210,3210,3210,3210,0
20241119,125600,1961093230,3210,3200,3210,3200,1063
20241119,125500,1957681630,3200,3205,3205,3200,999
20241119,125400,1954482565,3205,3205,3205,3205,1
20241119,125300,1954479360,3205,3215,3215,3205,2014
20241119,125200,1948015120,3215,3215,3215,3215,1494
20241119,125100,1943211910,3220,3220,3220,3220,480
20241119,125000,1941666310,3215,3215,3215,3215,9
20241119,124900,1941637375,3220,3225,3240,3220,349
20241119,124800,1940513550,3220,3235,3235,3220,3701
20241119,124700,1928551280,3235,3240,3240,3235,750
20241119,124600,1926124425,3240,3260,3260,3240,2001
20241119,124500,1919641165,3240,3250,3250,3240,2000
20241119,124400,1913159620,3260,3260,3260,3260,0
20241119,124300,1913159620,3260,3260,3260,3260,0
20241119,124200,1913159620,3260,3240,3260,3240,130
20241119,124100,1912738160,3260,3260,3260,3260,333
20241119,124000,1911652580,3260,3245,3260,3240,815
20241119,123900,1909007985,3245,3245,3245,3245,0
20241119,123800,1909007985,3245,3245,3245,3245,0
20241119,123700,1909007985,3245,3260,3260,3245,506
20241119,123600,1907364840,3260,3265,3265,3260,1209
20241119,123500,1903417670,3265,3265,3265,3265,1
20241119,123400,1903414405,3280,3265,3280,3265,350
20241119,123300,1902269405,3265,3265,3265,3265,230
20241119,123200,1901518455,3265,3265,3265,3265,0
20241119,123100,1901518455,3265,3260,3275,3260,1921
20241119,123000,1895237335,3265,3265,3265,3265,0
20241119,122900,1895237335,3265,3250,3265,3250,262
20241119,122800,1894385145,3250,3250,3250,3250,1
20241119,122700,1894381895,3250,3250,3250,3250,0
20241119,122600,1894381895,3250,3250,3250,3250,283
20241119,122500,1893462145,3265,3265,3265,3265,70
20241119,122400,1893233595,3265,3260,3265,3260,50
20241119,122300,1893070570,3260,3260,3260,3260,15
20241119,122200,1893021670,3260,3260,3260,3260,0
20241119,122100,1893021670,3260,3260,3260,3260,153
20241119,122000,1892522890,3265,3265,3265,3265,0
20241119,121900,1892522890,3265,3265,3265,3265,0
20241119,121800,1892522890,3265,3265,3265,3265,0
20241119,121700,1892522890,3265,3265,3265,3265,0
20241119,121600,1892522890,3265,3265,3265,3265,30
20241119,121500,1892424940,3265,3250,3265,3245,450
20241119,121400,1890964170,3245,3255,3255,3245,4461
20241119,121300,1876472195,3265,3275,3275,3265,182
20241119,121200,1875877055,3275,3275,3275,3275,0
20241119,121100,1875877055,3275,3275,3275,3275,0
20241119,121000,1875877055,3275,3275,3275,3275,1
20241119,120900,1875873780,3255,3270,3270,3255,360
20241119,120800,1874698530,3270,3265,3270,3265,226
20241119,120700,1873959575,3250,3250,3250,3250,35
20241119,120600,1873845825,3250,3250,3250,3250,0
20241119,120500,1873845825,3250,3250,3250,3245,6534
20241119,120400,1852610465,3250,3250,3250,3250,298
20241119,120300,1851641965,3275,3275,3275,3275,0
20241119,120200,1851641965,3275,3275,3275,3275,0
20241119,120100,1851641965,3275,3250,3275,3250,215
20241119,120000,1850943190,3280,3280,3280,3280,0
20241119,115900,1850943190,3280,3280,3280,3280,0
20241119,115800,1850943190,3280,3280,3280,3280,0
20241119,115700,1850943190,3280,3280,3280,3280,0
20241119,115600,1850943190,3280,3275,3285,3270,6319
20241119,115500,1830219010,3270,3270,3270,3270,594
20241119,115400,1828276630,3270,3270,3270,3270,1
20241119,115300,1828273360,3265,3265,3265,3265,0
20241119,115200,1828273360,3265,3265,3265,3265,0
20241119,115100,1828273360,3265,3265,3265,3265,0
20241119,115000,1828273360,3265,3255,3265,3255,631
20241119,114900,1826215680,3240,3245,3245,3240,220
20241119,114800,1825502865,3240,3260,3260,3240,71
20241119,114700,1825271990,3260,3255,3260,3240,1364
20241119,114600,1820849030,3240,3260,3260,3240,1078
20241119,114500,1817352125,3250,3260,3260,3240,789
20241119,114400,1814791185,3240,3260,3260,3240,811
20241119,114300,1812156095,3260,3260,3260,3260,100
20241119,114200,1811830095,3235,3280,3280,3235,12065
20241119,114100,1772676645,3280,3280,3280,3280,470
20241119,114000,1771135045,3280,3280,3280,3280,0
20241119,113900,1771135045,3280,3280,3280,3280,302
20241119,113800,1770144485,3280,3280,3280,3280,0
20241119,113700,1770144485,3280,3280,3280,3280,689
20241119,113600,1767884565,3280,3280,3280,3280,0
20241119,113500,1767884565,3280,3270,3280,3270,26
20241119,113400,1767799535,3265,3265,3265,3265,326
20241119,113300,1766735145,3265,3265,3265,3265,616
20241119,113200,1764723905,3265,3270,3270,3265,452
20241119,113100,1763248100,3290,3290,3290,3290,260
20241119,113000,1762392700,3290,3290,3290,3290,126
20241119,112900,1761978160,3295,3295,3295,3295,452
20241119,112800,1760488820,3295,3280,3295,3280,537
20241119,112700,1758722675,3275,3275,3275,3275,300
20241119,112600,1757740175,3265,3265,3265,3265,2
20241119,112500,1757733645,3260,3260,3260,3260,12
20241119,112400,1757694525,3275,3275,3275,3260,3619
20241119,112300,1745881775,3275,3275,3275,3275,163
20241119,112200,1745347950,3275,3290,3290,3275,242
20241119,112100,1744552220,3290,3290,3290,3290,260
20241119,112000,1743696820,3295,3295,3295,3295,0
20241119,111900,1743696820,3295,3295,3295,3295,213
20241119,111800,1742994985,3295,3295,3295,3295,5
20241119,111700,1742978510,3295,3295,3295,3295,3
20241119,111600,1742968625,3295,3295,3295,3295,432
20241119,111500,1741545185,3295,3295,3295,3295,123
20241119,111400,1741139900,3295,3285,3295,3285,357
20241119,111300,1739964445,3285,3270,3285,3270,2079
20241119,111200,1733155625,3275,3275,3275,3275,0
20241119,111100,1733155625,3275,3275,3275,3275,0
20241119,111000,1733155625,3275,3270,3275,3270,13
20241119,110900,1733113110,3265,3260,3265,3260,117
20241119,110800,1732731605,3260,3260,3260,3260,91
20241119,110700,1732434945,3260,3260,3260,3260,135
20241119,110600,1731994845,3275,3275,3275,3275,116
20241119,110500,1731614945,3285,3285,3285,3285,0
20241119,110400,1731614945,3285,3260,3285,3260,429
20241119,110300,1730212835,3255,3255,3255,3255,319
20241119,110200,1729174490,3255,3265,3265,3255,12
20241119,110100,1729135405,3255,3265,3265,3255,4943
20241119,110000,1713038940,3275,3285,3285,3260,573
20241119,105900,1711169370,3260,3275,3275,3255,2148
20241119,105800,1704158300,3280,3290,3290,3280,118
20241119,105700,1703770100,3290,3275,3290,3275,904
20241119,105600,1700798370,3275,3275,3275,3275,3
20241119,105500,1700788545,3265,3265,3265,3265,0
20241119,105400,1700788545,3265,3270,3270,3265,4402
20241119,105300,1686409005,3270,3280,3280,3270,2578
20241119,105200,1677968185,3300,3300,3300,3300,0
20241119,105100,1677968185,3300,3275,3300,3275,13
20241119,105000,1677925435,3270,3305,3305,3270,570
20241119,104900,1676045990,3300,3300,3300,3300,6657
20241119,104800,1654077890,3295,3295,3295,3295,1000
20241119,104700,1650782890,3295,3290,3295,3290,340
20241119,104600,1649662725,3270,3270,3270,3270,50
20241119,104500,1649499225,3270,3280,3280,3270,32
20241119,104400,1649394335,3275,3280,3285,3275,1609
20241119,104300,1644124145,3275,3275,3275,3275,0
20241119,104200,1644124145,3275,3275,3275,3275,610
20241119,104100,1642126395,3275,3280,3280,3275,590
20241119,104000,1640193385,3275,3300,3300,3275,22
20241119,103900,1640121260,3300,3300,3300,3300,1
20241119,103800,1640117960,3280,3310,3310,3270,1582
20241119,103700,1634932110,3310,3310,3310,3310,30
20241119,103600,1634832810,3300,3295,3300,3280,3761
20241119,103500,1622428630,3295,3285,3295,3285,1741
20241119,103400,1616703410,3280,3280,3280,3280,100
20241119,103300,1616375410,3280,3280,3285,3280,130
20241119,103200,1615948960,3280,3275,3280,3275,112
20241119,103100,1615581815,3280,3280,3280,3280,0
20241119,103000,1615581815,3280,3285,3285,3260,372
20241119,102900,1614364110,3270,3285,3285,3270,1773
20241119,102800,1608563410,3285,3285,3285,3285,0
20241119,102700,1608563410,3285,3285,3285,3285,15
20241119,102600,1608514135,3285,3285,3290,3285,4
20241119,102500,1608500990,3285,3285,3285,3285,0
20241119,102400,1608500990,3285,3315,3315,3285,128
20241119,102300,1608079950,3280,3290,3290,3280,3194
20241119,102200,1597582915,3300,3300,3310,3285,1735
20241119,102100,1591853740,3285,3285,3285,3285,816
20241119,102000,1589173180,3295,3295,3295,3295,2812
20241119,101900,1579907640,3295,3315,3315,3295,10
20241119,101800,1579874655,3315,3315,3320,3295,472
20241119,101700,1578312755,3320,3270,3325,3270,5237
20241119,101600,1560982795,3305,3285,3305,3285,2450
20241119,101500,1552914185,3270,3270,3270,3270,0
20241119,101400,1552914185,3270,3270,3285,3270,1068
20241119,101300,1549415555,3265,3260,3265,3260,320
20241119,101200,1548371445,3260,3260,3260,3260,464
20241119,101100,1546858805,3235,3260,3260,3235,10000
20241119,101000,1514359400,3250,3250,3250,3250,0
20241119,100900,1514359400,3250,3285,3290,3250,9827
20241119,100800,1482073035,3290,3235,3290,3220,4353
20241119,100700,1467981235,3235,3235,3235,3235,0
20241119,100600,1467981235,3235,3250,3250,3235,47
20241119,100500,1467829035,3260,3240,3260,3240,621
20241119,100400,1465816975,3240,3240,3240,3240,58
20241119,100300,1465629055,3240,3245,3245,3240,2104
20241119,100200,1458811095,3245,3250,3250,3245,1523
20241119,100100,1453868755,3245,3255,3255,3245,1501
20241119,100000,1448994135,3250,3250,3250,3250,224
20241119,095900,1448266135,3270,3260,3270,3255,1157
20241119,095800,1444492085,3260,3275,3280,3260,776
20241119,095700,1441952305,3280,3270,3280,3270,84
20241119,095600,1441677605,3275,3270,3280,3270,95
20241119,095500,1441366515,3280,3280,3280,3270,108
20241119,095400,1441013275,3270,3270,3270,3270,232
20241119,095300,1440254635,3270,3285,3285,3270,677
20241119,095200,1438039825,3285,3290,3290,3275,778
20241119,095100,1435491025,3290,3290,3290,3290,0
20241119,095000,1435491025,3290,3270,3290,3270,215
20241119,094900,1434787945,3270,3290,3290,3245,760
20241119,094800,1432302750,3270,3245,3270,3240,2490
20241119,094700,1424220140,3245,3270,3270,3245,612
20241119,094600,1422220500,3265,3280,3280,3235,2751
20241119,094500,1413240425,3285,3300,3300,3285,1089
20241119,094400,1409646875,3300,3285,3300,3285,3305
20241119,094300,1398763160,3285,3250,3285,3250,3972
20241119,094200,1385790740,3260,3255,3260,3240,1350
20241119,094100,1381391480,3250,3240,3255,3235,244
20241119,094000,1380597365,3230,3230,3240,3225,685
20241119,093900,1378384850,3230,3235,3235,3230,350
20241119,093800,1377253600,3240,3230,3240,3220,458
20241119,093700,1375775150,3215,3230,3230,3215,675
20241119,093600,1373601880,3235,3210,3260,3210,3056
20241119,093500,1363698295,3215,3235,3240,3205,13631
20241119,093400,1319862455,3240,3215,3240,3085,25411
20241119,093300,1239348305,3195,3320,3335,3170,44563
20241119,093200,1093501355,3335,3325,3365,3300,11980
20241119,093100,1053675775,3310,3420,3440,3300,28941
20241119,093000,956168415,3420,3325,3420,3325,25501
20241119,092900,869893610,3325,3325,3325,3315,723
20241119,092800,867496205,3305,3315,3335,3305,761
20241119,092700,864974775,3320,3335,3360,3300,7826
20241119,092600,838998735,3335,3330,3340,3325,2197
20241119,092500,831677800,3310,3325,3345,3310,4547
20241119,092400,816532910,3310,3320,3345,3310,3877
20241119,092300,803686580,3320,3335,3345,3310,2578
20241119,092200,795105225,3345,3345,3350,3340,509
20241119,092100,793401090,3340,3330,3390,3325,6891
20241119,092000,770315425,3335,3360,3360,3330,5406
20241119,091900,752230795,3360,3395,3395,3360,7271
20241119,091800,727641040,3400,3400,3400,3375,6834
20241119,091700,704520565,3400,3320,3400,3320,11378
20241119,091600,666185035,3320,3385,3395,3285,61176
20241119,091500,464084015,3360,3430,3450,3360,5869
20241119,091400,444087650,3450,3330,3450,3320,25707
20241119,091300,357139175,3350,3330,3355,3315,16555
20241119,091200,301906050,3330,3345,3350,3315,8674
20241119,091100,272982620,3350,3280,3400,3280,39064
20241119,091000,143375940,3280,3220,3280,3220,14438
20241119,090900,96316320,3215,3185,3215,3185,1095
20241119,090800,92800785,3200,3160,3200,3150,6468
20241119,090700,72280840,3150,3150,3160,3150,1452
20241119,090600,67699250,3150,3170,3170,3150,2696
20241119,090500,59196635,3170,3175,3175,3170,1270
20241119,090400,55168070,3175,3195,3195,3175,1457
20241119,090300,50537200,3175,3210,3210,3170,623
20241119,090200,48557250,3215,3230,3230,3215,738
20241119,090100,46183015,3230,3275,3275,3215,1263
20241119,090000,42114150,3225,3260,3300,3225,12915