stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,190700,5124701840,2625,2625,2625,2625,32654
20241112,190600,5124701840,2625,2625,2625,2625,0
20241112,190500,5124701840,2625,2625,2625,2625,0
20241112,190400,5124701840,2625,2625,2625,2625,0
20241112,190300,5124701840,2625,2625,2625,2625,0
20241112,190200,5124701840,2625,2625,2625,2625,0
20241112,190100,5124701840,2625,2625,2625,2625,0
20241112,190000,5124701840,2625,2625,2625,2625,0
20241112,185900,5124701840,2625,2625,2625,2625,0
20241112,185800,5124701840,2625,2625,2625,2625,0
20241112,185700,5124701840,2625,2625,2625,2625,0
20241112,185600,5124701840,2625,2625,2625,2625,0
20241112,185500,5124701840,2625,2625,2625,2625,0
20241112,185400,5124701840,2625,2625,2625,2625,0
20241112,185300,5124701840,2625,2625,2625,2625,0
20241112,185200,5124701840,2625,2625,2625,2625,0
20241112,185100,5124701840,2625,2625,2625,2625,0
20241112,185000,5124701840,2625,2625,2625,2625,0
20241112,184900,5124701840,2625,2625,2625,2625,0
20241112,184800,5124701840,2625,2625,2625,2625,0
20241112,184700,5124701840,2625,2625,2625,2625,0
20241112,184600,5124701840,2625,2625,2625,2625,0
20241112,184500,5124701840,2625,2625,2625,2625,0
20241112,184400,5124701840,2625,2625,2625,2625,0
20241112,184300,5124701840,2625,2625,2625,2625,0
20241112,184200,5124701840,2625,2625,2625,2625,0
20241112,184100,5124701840,2625,2625,2625,2625,0
20241112,184000,5124701840,2625,2625,2625,2625,0
20241112,183900,5124701840,2625,2625,2625,2625,0
20241112,183800,5124701840,2625,2625,2625,2625,0
20241112,183700,5124701840,2625,2625,2625,2625,32654
20241112,183600,5124701840,2625,2625,2625,2625,0
20241112,183500,5124701840,2625,2625,2625,2625,0
20241112,183400,5124701840,2625,2625,2625,2625,0
20241112,183300,5124701840,2625,2625,2625,2625,0
20241112,183200,5124701840,2625,2625,2625,2625,0
20241112,183100,5124701840,2625,2625,2625,2625,0
20241112,183000,5124701840,2625,2625,2625,2625,0
20241112,182900,5124701840,2625,2625,2625,2625,0
20241112,182800,5124701840,2625,2625,2625,2625,0
20241112,182700,5124701840,2625,2625,2625,2625,0
20241112,182600,5124701840,2625,2625,2625,2625,0
20241112,182500,5124701840,2625,2625,2625,2625,0
20241112,182400,5124701840,2625,2625,2625,2625,0
20241112,182300,5124701840,2625,2625,2625,2625,0
20241112,182200,5124701840,2625,2625,2625,2625,0
20241112,182100,5124701840,2625,2625,2625,2625,0
20241112,182000,5124701840,2625,2625,2625,2625,0
20241112,181900,5124701840,2625,2625,2625,2625,0
20241112,181800,5124701840,2625,2625,2625,2625,0
20241112,181700,5124701840,2625,2625,2625,2625,0
20241112,181600,5124701840,2625,2625,2625,2625,0
20241112,181500,5124701840,2625,2625,2625,2625,0
20241112,181400,5124701840,2625,2625,2625,2625,0
20241112,181300,5124701840,2625,2625,2625,2625,0
20241112,181200,5124701840,2625,2625,2625,2625,0
20241112,181100,5124701840,2625,2625,2625,2625,0
20241112,181000,5124701840,2625,2625,2625,2625,0
20241112,180900,5124701840,2625,2625,2625,2625,0
20241112,180800,5124701840,2625,2625,2625,2625,0
20241112,180700,5124701840,2625,2625,2625,2625,32654
20241112,180600,5124701840,2625,2625,2625,2625,0
20241112,180500,5124701840,2625,2625,2625,2625,0
20241112,180400,5124701840,2625,2625,2625,2625,0
20241112,180300,5124701840,2625,2625,2625,2625,0
20241112,180200,5124701840,2625,2625,2625,2625,0
20241112,180100,5124701840,2625,2625,2625,2625,0
20241112,180000,5124701840,2625,2625,2625,2625,0
20241112,175900,5124701840,2625,2625,2625,2625,0
20241112,175800,5124701840,2625,2625,2625,2625,0
20241112,175700,5124701840,2625,2625,2625,2625,0
20241112,175600,5124701840,2625,2625,2625,2625,0
20241112,175500,5124701840,2625,2625,2625,2625,0
20241112,175400,5124701840,2625,2625,2625,2625,0
20241112,175300,5124701840,2625,2625,2625,2625,0
20241112,175200,5124701840,2625,2625,2625,2625,0
20241112,175100,5124701840,2625,2625,2625,2625,0
20241112,175000,5124701840,2625,2625,2625,2625,0
20241112,174900,5124701840,2625,2625,2625,2625,0
20241112,174800,5124701840,2625,2625,2625,2625,0
20241112,174700,5124701840,2625,2625,2625,2625,0
20241112,174600,5124701840,2625,2625,2625,2625,0
20241112,174500,5124701840,2625,2625,2625,2625,0
20241112,174400,5124701840,2625,2625,2625,2625,0
20241112,174300,5124701840,2625,2625,2625,2625,0
20241112,174200,5124701840,2625,2625,2625,2625,0
20241112,174100,5124701840,2625,2625,2625,2625,0
20241112,174000,5124701840,2625,2625,2625,2625,0
20241112,173900,5124701840,2625,2625,2625,2625,0
20241112,173800,5124701840,2625,2625,2625,2625,0
20241112,173700,5124701840,2625,2625,2625,2625,32654
20241112,173600,5124701840,2625,2625,2625,2625,0
20241112,173500,5124701840,2625,2625,2625,2625,0
20241112,173400,5124701840,2625,2625,2625,2625,0
20241112,173300,5124701840,2625,2625,2625,2625,0
20241112,173200,5124701840,2625,2625,2625,2625,0
20241112,173100,5124701840,2625,2625,2625,2625,0
20241112,173000,5124701840,2625,2625,2625,2625,0
20241112,172900,5124701840,2625,2625,2625,2625,0
20241112,172800,5124701840,2625,2625,2625,2625,0
20241112,172700,5124701840,2625,2625,2625,2625,0
20241112,172600,5124701840,2625,2625,2625,2625,0
20241112,172500,5124701840,2625,2625,2625,2625,0
20241112,172400,5124701840,2625,2625,2625,2625,0
20241112,172300,5124701840,2625,2625,2625,2625,0
20241112,172200,5124701840,2625,2625,2625,2625,0
20241112,172100,5124701840,2625,2625,2625,2625,0
20241112,172000,5124701840,2625,2625,2625,2625,0
20241112,171900,5124701840,2625,2625,2625,2625,0
20241112,171800,5124701840,2625,2625,2625,2625,0
20241112,171700,5124701840,2625,2625,2625,2625,0
20241112,171600,5124701840,2625,2625,2625,2625,0
20241112,171500,5124701840,2625,2625,2625,2625,0
20241112,171400,5124701840,2625,2625,2625,2625,0
20241112,171300,5124701840,2625,2625,2625,2625,0
20241112,171200,5124701840,2625,2625,2625,2625,0
20241112,171100,5124701840,2625,2625,2625,2625,0
20241112,171000,5124701840,2625,2625,2625,2625,0
20241112,170900,5124701840,2625,2625,2625,2625,0
20241112,170800,5124701840,2625,2625,2625,2625,0
20241112,170700,5124701840,2625,2625,2625,2625,32654
20241112,170600,5124701840,2625,2625,2625,2625,0
20241112,170500,5124701840,2625,2625,2625,2625,0
20241112,170400,5124701840,2625,2625,2625,2625,0
20241112,170300,5124701840,2625,2625,2625,2625,0
20241112,170200,5124701840,2625,2625,2625,2625,0
20241112,170100,5124701840,2625,2625,2625,2625,0
20241112,170000,5124701840,2625,2625,2625,2625,0
20241112,165900,5124701840,2625,2625,2625,2625,0
20241112,165800,5124701840,2625,2625,2625,2625,0
20241112,165700,5124701840,2625,2625,2625,2625,0
20241112,165600,5124701840,2625,2625,2625,2625,0
20241112,165500,5124701840,2625,2625,2625,2625,0
20241112,165400,5124701840,2625,2625,2625,2625,0
20241112,165300,5124701840,2625,2625,2625,2625,0
20241112,165200,5124701840,2625,2625,2625,2625,0
20241112,165100,5124701840,2625,2625,2625,2625,0
20241112,165000,5124701840,2625,2625,2625,2625,0
20241112,164900,5124701840,2625,2625,2625,2625,0
20241112,164800,5124701840,2625,2625,2625,2625,0
20241112,164700,5124701840,2625,2625,2625,2625,0
20241112,164600,5124701840,2625,2625,2625,2625,0
20241112,164500,5124701840,2625,2625,2625,2625,0
20241112,164400,5124701840,2625,2625,2625,2625,0
20241112,164300,5124701840,2625,2625,2625,2625,0
20241112,164200,5124701840,2625,2625,2625,2625,0
20241112,164100,5124701840,2625,2625,2625,2625,0
20241112,164000,5124701840,2625,2625,2625,2625,0
20241112,163900,5124701840,2625,2625,2625,2625,0
20241112,163800,5124701840,2625,2625,2625,2625,0
20241112,163700,5124701840,2625,2625,2625,2625,32654
20241112,163600,5124701840,2625,2625,2625,2625,0
20241112,163500,5124701840,2625,2625,2625,2625,0
20241112,163400,5124701840,2625,2625,2625,2625,0
20241112,163300,5124701840,2625,2625,2625,2625,0
20241112,163200,5124701840,2625,2625,2625,2625,0
20241112,163100,5124701840,2625,2625,2625,2625,0
20241112,163000,5124701840,2625,2625,2625,2625,0
20241112,162900,5124701840,2625,2625,2625,2625,0
20241112,162800,5124701840,2625,2625,2625,2625,0
20241112,162700,5124701840,2625,2625,2625,2625,0
20241112,162600,5124701840,2625,2625,2625,2625,0
20241112,162500,5124701840,2625,2625,2625,2625,0
20241112,162400,5124701840,2625,2625,2625,2625,0
20241112,162300,5124701840,2625,2625,2625,2625,0
20241112,162200,5124701840,2625,2625,2625,2625,0
20241112,162100,5124701840,2625,2625,2625,2625,0
20241112,162000,5124701840,2625,2625,2625,2625,0
20241112,161900,5124701840,2625,2625,2625,2625,0
20241112,161800,5124701840,2625,2625,2625,2625,0
20241112,161700,5124701840,2625,2625,2625,2625,0
20241112,161600,5124701840,2625,2625,2625,2625,0
20241112,161500,5124701840,2625,2625,2625,2625,0
20241112,161400,5124701840,2625,2625,2625,2625,0
20241112,161300,5124701840,2625,2625,2625,2625,0
20241112,161200,5124701840,2625,2625,2625,2625,0
20241112,161100,5124701840,2625,2625,2625,2625,0
20241112,161000,5124701840,2625,2625,2625,2625,0
20241112,160900,5124701840,2625,2625,2625,2625,0
20241112,160800,5124701840,2625,2625,2625,2625,0
20241112,160700,5124701840,2625,2625,2625,2625,32654
20241112,160600,5124701840,2625,2625,2625,2625,0
20241112,160500,5124701840,2625,2625,2625,2625,0
20241112,160400,5124701840,2625,2625,2625,2625,0
20241112,160300,5124701840,2625,2625,2625,2625,0
20241112,160200,5124701840,2625,2625,2625,2625,0
20241112,160100,5124701840,2625,2625,2625,2625,0
20241112,160000,5124701840,2625,2625,2625,2625,0
20241112,155900,5124701840,2625,2625,2625,2625,0
20241112,155800,5124701840,2625,2625,2625,2625,0
20241112,155700,5124701840,2625,2625,2625,2625,0
20241112,155600,5124701840,2625,2625,2625,2625,0
20241112,155500,5124701840,2625,2625,2625,2625,0
20241112,155400,5124701840,2625,2625,2625,2625,0
20241112,155300,5124701840,2625,2625,2625,2625,0
20241112,155200,5124701840,2625,2625,2625,2625,0
20241112,155100,5124701840,2625,2625,2625,2625,0
20241112,155000,5124701840,2625,2625,2625,2625,0
20241112,154900,5124701840,2625,2625,2625,2625,0
20241112,154800,5124701840,2625,2625,2625,2625,0
20241112,154700,5124701840,2625,2625,2625,2625,0
20241112,154600,5124701840,2625,2625,2625,2625,0
20241112,154500,5124701840,2625,2625,2625,2625,0
20241112,154400,5124701840,2625,2625,2625,2625,0
20241112,154300,5124701840,2625,2625,2625,2625,0
20241112,154200,5124701840,2625,2625,2625,2625,0
20241112,154100,5124701840,2625,2625,2625,2625,0
20241112,154000,5124701840,2625,2625,2625,2625,0
20241112,153900,5124701840,2625,2625,2625,2625,0
20241112,153800,5124701840,2625,2625,2625,2625,0
20241112,153700,5124701840,2625,2625,2625,2625,32654
20241112,153600,5124701840,2625,2625,2625,2625,0
20241112,153500,5124701840,2625,2625,2625,2625,0
20241112,153400,5124701840,2625,2625,2625,2625,0
20241112,153300,5124701840,2625,2625,2625,2625,0
20241112,153200,5124701840,2625,2625,2625,2625,0
20241112,153100,5124701840,2625,2625,2625,2625,0
20241112,153000,5124701840,2625,2625,2625,2625,32654
20241112,152900,5038985090,2645,2645,2645,2645,0
20241112,152800,5038985090,2645,2645,2645,2645,0
20241112,152700,5038985090,2645,2645,2645,2645,0
20241112,152600,5038985090,2645,2645,2645,2645,0
20241112,152500,5038985090,2645,2645,2645,2645,0
20241112,152400,5038985090,2645,2645,2645,2645,0
20241112,152300,5038985090,2645,2645,2645,2645,0
20241112,152200,5038985090,2645,2645,2645,2645,0
20241112,152100,5038985090,2645,2645,2645,2645,0
20241112,152000,5038985090,2645,2645,2645,2645,0
20241112,151900,5038985090,2645,2645,2645,2635,15920
20241112,151800,4996963430,2645,2645,2650,2645,2263
20241112,151700,4990972920,2645,2655,2655,2645,7290
20241112,151600,4971670545,2660,2660,2660,2650,9639
20241112,151500,4946041220,2655,2660,2665,2655,9077
20241112,151400,4921900025,2660,2660,2665,2660,1719
20241112,151300,4917322485,2660,2660,2660,2660,5206
20241112,151200,4903474525,2660,2660,2660,2655,394
20241112,151100,4902426985,2660,2660,2665,2660,10632
20241112,151000,4874113345,2660,2655,2660,2655,2653
20241112,150900,4867057985,2655,2655,2660,2655,1148
20241112,150800,4864008875,2655,2655,2665,2655,3875
20241112,150700,4853720690,2650,2660,2665,2650,5343
20241112,150600,4839521535,2660,2665,2670,2660,14521
20241112,150500,4800798985,2665,2660,2665,2650,11115
20241112,150400,4771197480,2655,2650,2660,2650,11438
20241112,150300,4740799740,2655,2655,2655,2650,7108
20241112,150200,4721946585,2655,2645,2660,2645,17416
20241112,150100,4675737530,2645,2635,2650,2635,7712
20241112,150000,4655354220,2640,2625,2640,2625,4273
20241112,145900,4644104975,2630,2630,2630,2625,405
20241112,145800,4643039950,2635,2630,2635,2625,2093
20241112,145700,4637539120,2635,2630,2635,2630,1030
20241112,145600,4634826070,2635,2630,2635,2630,2761
20241112,145500,4627564610,2630,2625,2630,2620,996
20241112,145400,4624953460,2625,2620,2630,2620,6329
20241112,145300,4608316390,2625,2625,2625,2625,400
20241112,145200,4607266390,2630,2625,2630,2620,705
20241112,145100,4605418850,2620,2620,2620,2620,2954
20241112,145000,4597679370,2620,2635,2640,2620,2966
20241112,144900,4589892670,2635,2640,2650,2635,11355
20241112,144800,4559861650,2635,2630,2640,2630,1729
20241112,144700,4555313185,2630,2625,2635,2625,3974
20241112,144600,4544855035,2625,2615,2625,2615,5186
20241112,144500,4531282065,2615,2615,2615,2615,1221
20241112,144400,4528089150,2615,2620,2620,2615,1484
20241112,144300,4524204990,2615,2615,2620,2615,1353
20241112,144200,4520664505,2610,2615,2615,2610,2114
20241112,144100,4515139640,2610,2610,2610,2610,484
20241112,144000,4513876400,2605,2610,2610,2605,208
20241112,143900,4513333525,2610,2610,2610,2605,8482
20241112,143800,4491214510,2615,2615,2615,2615,91
20241112,143700,4490976545,2615,2615,2615,2615,30
20241112,143600,4490898095,2615,2610,2615,2610,810
20241112,143500,4488779995,2610,2620,2620,2610,736
20241112,143400,4486855535,2615,2615,2615,2615,169
20241112,143300,4486413600,2620,2620,2625,2615,938
20241112,143200,4483955790,2620,2620,2620,2620,227
20241112,143100,4483361050,2620,2620,2620,2620,424
20241112,143000,4482250170,2610,2615,2615,2610,52
20241112,142900,4482114445,2610,2625,2625,2610,3321
20241112,142800,4473446620,2610,2610,2625,2610,2247
20241112,142700,4467565270,2615,2600,2615,2600,3952
20241112,142600,4457233790,2600,2615,2615,2600,7142
20241112,142500,4438631845,2605,2615,2620,2605,6649
20241112,142400,4421288295,2620,2620,2620,2620,0
20241112,142300,4421288295,2620,2620,2620,2620,432
20241112,142200,4420156455,2620,2615,2620,2615,441
20241112,142100,4419001780,2625,2615,2625,2615,18
20241112,142000,4418954690,2625,2625,2625,2625,41
20241112,141900,4418847065,2615,2630,2630,2610,11308
20241112,141800,4389273745,2615,2630,2630,2615,8002
20241112,141700,4368345950,2630,2630,2630,2630,1558
20241112,141600,4364248410,2630,2630,2630,2630,1
20241112,141500,4364245780,2630,2625,2630,2625,718
20241112,141400,4362357540,2625,2625,2625,2625,641
20241112,141300,4360674915,2620,2630,2630,2620,611
20241112,141200,4359074085,2630,2630,2630,2630,1
20241112,141100,4359071455,2630,2625,2630,2625,3346
20241112,141000,4350282375,2615,2615,2615,2615,0
20241112,140900,4350282375,2615,2615,2615,2615,30
20241112,140800,4350203925,2615,2620,2620,2615,1535
20241112,140700,4346189040,2620,2620,2620,2620,243
20241112,140600,4345552380,2620,2620,2620,2620,110
20241112,140500,4345264180,2630,2625,2630,2625,6745
20241112,140400,4327529000,2625,2625,2625,2625,1031
20241112,140300,4324822625,2620,2620,2620,2620,0
20241112,140200,4324822625,2620,2620,2620,2620,688
20241112,140100,4323020065,2615,2615,2615,2615,100
20241112,140000,4322758565,2615,2610,2615,2610,305
20241112,135900,4321962490,2610,2605,2615,2605,572
20241112,135800,4320468405,2605,2615,2615,2605,55
20241112,135700,4320325080,2615,2615,2615,2615,0
20241112,135600,4320325080,2615,2615,2615,2615,1443
20241112,135500,4316551635,2615,2615,2615,2615,0
20241112,135400,4316551635,2615,2610,2615,2610,3127
20241112,135300,4308377905,2600,2600,2600,2595,1131
20241112,135200,4305440200,2600,2600,2600,2600,3084
20241112,135100,4297421800,2600,2600,2600,2600,1502
20241112,135000,4293516600,2610,2605,2610,2600,1792
20241112,134900,4288848330,2605,2605,2605,2605,378
20241112,134800,4287863640,2605,2610,2610,2605,1432
20241112,134700,4284127895,2610,2610,2610,2610,0
20241112,134600,4284127895,2610,2610,2610,2610,702
20241112,134500,4282295675,2615,2615,2615,2615,123
20241112,134400,4281974030,2610,2610,2610,2610,630
20241112,134300,4280329730,2610,2610,2610,2605,438
20241112,134200,4279188005,2615,2610,2615,2605,5933
20241112,134100,4263674160,2610,2615,2620,2610,3682
20241112,134000,4254063265,2625,2625,2625,2615,227
20241112,133900,4253469010,2620,2625,2625,2610,1746
20241112,133800,4248908695,2630,2630,2630,2630,1
20241112,133700,4248906065,2625,2625,2630,2605,13966
20241112,133600,4212452390,2625,2620,2625,2620,2201
20241112,133500,4206682755,2625,2625,2625,2625,291
20241112,133400,4205918880,2630,2615,2630,2615,892
20241112,133300,4203579920,2615,2630,2630,2610,5169
20241112,133200,4190021015,2635,2635,2635,2630,876
20241112,133100,4187713015,2630,2630,2635,2630,1867
20241112,133000,4182800295,2630,2625,2630,2625,15
20241112,132900,4182760895,2630,2630,2630,2625,341
20241112,132800,4181865565,2630,2630,2630,2630,572
20241112,132700,4180361205,2630,2630,2630,2625,1002
20241112,132600,4177725950,2630,2630,2630,2630,12
20241112,132500,4177694390,2630,2630,2630,2625,805
20241112,132400,4175581240,2625,2620,2630,2620,6909
20241112,132300,4157445320,2620,2625,2625,2615,985
20241112,132200,4154864865,2625,2625,2625,2625,36
20241112,132100,4154770365,2625,2620,2625,2620,743
20241112,132000,4152820080,2615,2620,2620,2615,901
20241112,131900,4150459465,2620,2620,2620,2620,0
20241112,131800,4150459465,2620,2620,2620,2620,386
20241112,131700,4149448145,2615,2615,2615,2615,210
20241112,131600,4148898995,2610,2610,2620,2610,278
20241112,131500,4148172225,2610,2610,2610,2610,200
20241112,131400,4147650225,2605,2620,2625,2605,8315
20241112,131300,4125942410,2625,2625,2625,2620,1576
20241112,131200,4121806930,2625,2625,2630,2620,4311
20241112,131100,4110490935,2625,2625,2625,2625,688
20241112,131000,4108684935,2620,2625,2625,2620,80
20241112,130900,4108475235,2620,2620,2620,2620,0
20241112,130800,4108475235,2620,2625,2625,2620,1633
20241112,130700,4104191750,2630,2630,2630,2630,1926
20241112,130600,4099126370,2630,2630,2630,2630,3265
20241112,130500,4090539420,2630,2640,2640,2630,5367
20241112,130400,4076388415,2640,2645,2645,2640,949
20241112,130300,4073878605,2645,2650,2660,2645,7453
20241112,130200,4054099050,2650,2645,2660,2645,12827
20241112,130100,4020068570,2640,2640,2645,2640,895
20241112,130000,4017705110,2645,2640,2645,2640,666
20241112,125900,4015946770,2635,2630,2635,2630,7660
20241112,125800,3995786625,2625,2620,2625,2620,43
20241112,125700,3995673955,2620,2620,2620,2620,392
20241112,125600,3994646915,2620,2620,2620,2620,4
20241112,125500,3994636435,2620,2620,2620,2620,318
20241112,125400,3993803275,2620,2620,2620,2620,64
20241112,125300,3993635595,2625,2625,2625,2620,2036
20241112,125200,3988291220,2625,2630,2630,2625,8
20241112,125100,3988270195,2630,2630,2630,2630,200
20241112,125000,3987744195,2630,2630,2630,2625,346
20241112,124900,3986834365,2630,2630,2630,2630,24
20241112,124800,3986771245,2625,2625,2625,2625,3048
20241112,124700,3978770245,2625,2625,2625,2625,947
20241112,124600,3976284370,2635,2635,2635,2635,15
20241112,124500,3976244845,2635,2630,2635,2625,499
20241112,124400,3974933960,2625,2625,2625,2625,95
20241112,124300,3974684585,2625,2630,2635,2625,3277
20241112,124200,3966056065,2630,2630,2630,2630,0
20241112,124100,3966056065,2630,2630,2630,2630,105
20241112,124000,3965779915,2630,2630,2630,2630,2735
20241112,123900,3958586865,2630,2625,2630,2625,11
20241112,123800,3958557940,2615,2615,2615,2615,0
20241112,123700,3958557940,2615,2620,2620,2615,7400
20241112,123600,3939190670,2625,2625,2625,2625,121
20241112,123500,3938873045,2625,2625,2625,2625,79
20241112,123400,3938665670,2630,2625,2630,2620,1234
20241112,123300,3935426395,2630,2630,2630,2630,400
20241112,123200,3934374395,2630,2630,2630,2630,954
20241112,123100,3931865375,2625,2625,2625,2625,13
20241112,123000,3931831250,2630,2630,2630,2630,0
20241112,122900,3931831250,2630,2635,2635,2630,289
20241112,122800,3931070605,2635,2630,2635,2630,695
20241112,122700,3929241755,2625,2625,2625,2625,2580
20241112,122600,3922469255,2625,2625,2625,2625,503
20241112,122500,3921148880,2630,2630,2630,2630,100
20241112,122400,3920885880,2625,2625,2625,2625,407
20241112,122300,3919817505,2625,2625,2625,2620,2133
20241112,122200,3914225875,2625,2630,2630,2625,763
20241112,122100,3912222500,2630,2630,2630,2630,120
20241112,122000,3911906900,2630,2630,2630,2630,100
20241112,121900,3911643900,2630,2630,2630,2630,500
20241112,121800,3910328900,2630,2630,2630,2630,1759
20241112,121700,3905702730,2625,2625,2625,2625,10
20241112,121600,3905676480,2625,2630,2635,2625,85
20241112,121500,3905452885,2635,2635,2635,2635,0
20241112,121400,3905452885,2635,2645,2645,2620,993
20241112,121300,3902842625,2650,2625,2650,2620,2100
20241112,121200,3897301445,2620,2630,2630,2620,1548
20241112,121100,3893238840,2630,2630,2630,2630,191
20241112,121000,3892736510,2630,2635,2635,2630,1908
20241112,120900,3887714460,2640,2640,2640,2640,0
20241112,120800,3887714460,2640,2645,2645,2640,2301
20241112,120700,3881638670,2645,2650,2655,2645,4204
20241112,120600,3870500445,2645,2635,2645,2635,4642
20241112,120500,3858232390,2635,2635,2635,2635,985
20241112,120400,3855636915,2635,2635,2635,2635,90
20241112,120300,3855399765,2635,2625,2635,2625,2200
20241112,120200,3849609125,2625,2625,2625,2620,562
20241112,120100,3848134125,2625,2625,2625,2625,337
20241112,120000,3847249500,2630,2630,2630,2630,100
20241112,115900,3846986500,2625,2625,2625,2625,500
20241112,115800,3845674000,2625,2625,2625,2625,395
20241112,115700,3844637125,2630,2630,2630,2630,200
20241112,115600,3844111125,2630,2630,2635,2630,617
20241112,115500,3842488365,2630,2635,2635,2630,876
20241112,115400,3840182480,2635,2625,2635,2625,5382
20241112,115300,3826050010,2620,2620,2625,2620,813
20241112,115200,3823917450,2620,2620,2620,2615,616
20241112,115100,3822303535,2615,2615,2615,2615,1
20241112,115000,3822300920,2620,2615,2620,2615,624
20241112,114900,3820666545,2620,2620,2620,2620,732
20241112,114800,3818748705,2620,2625,2625,2620,216
20241112,114700,3818182780,2620,2620,2620,2620,0
20241112,114600,3818182780,2620,2620,2620,2620,1319
20241112,114500,3814727000,2620,2615,2620,2615,8
20241112,114400,3814706075,2615,2615,2615,2615,0
20241112,114300,3814706075,2615,2615,2615,2615,115
20241112,114200,3814405350,2615,2615,2615,2615,0
20241112,114100,3814405350,2615,2620,2620,2615,1131
20241112,114000,3811447680,2620,2620,2620,2620,8854
20241112,113900,3788250200,2620,2620,2620,2620,0
20241112,113800,3788250200,2620,2620,2620,2620,100
20241112,113700,3787988200,2620,2610,2620,2610,3532
20241112,113600,3778753890,2610,2610,2615,2610,1775
20241112,113500,3774121035,2610,2615,2620,2610,1990
20241112,113400,3768917125,2615,2620,2620,2615,3287
20241112,113300,3760317700,2620,2615,2620,2615,599
20241112,113200,3758751310,2620,2620,2620,2620,277
20241112,113100,3758025570,2620,2620,2620,2620,2553
20241112,113000,3751336710,2620,2625,2625,2620,284
20241112,112900,3750591525,2630,2625,2630,2625,159
20241112,112800,3750173360,2625,2630,2630,2625,2
20241112,112700,3750168105,2630,2630,2630,2630,0
20241112,112600,3750168105,2630,2630,2630,2630,168
20241112,112500,3749726265,2630,2630,2630,2630,1527
20241112,112400,3745710255,2630,2620,2630,2620,5574
20241112,112300,3731086005,2615,2615,2615,2615,548
20241112,112200,3729652985,2615,2605,2615,2605,1728
20241112,112100,3725141175,2605,2610,2610,2605,683
20241112,112000,3723361340,2610,2610,2610,2610,278
20241112,111900,3722635760,2615,2615,2615,2615,316
20241112,111800,3721809420,2610,2610,2610,2610,240
20241112,111700,3721183020,2610,2605,2610,2605,1924
20241112,111600,3716164230,2600,2605,2605,2600,329
20241112,111500,3715307860,2605,2605,2605,2600,443
20241112,111400,3714154760,2605,2600,2605,2600,1423
20241112,111300,3710448030,2600,2605,2605,2600,3242
20241112,111200,3702018325,2605,2605,2605,2605,1144
20241112,111100,3699038205,2600,2600,2600,2600,2703
20241112,111000,3692010405,2605,2610,2610,2605,2825
20241112,110900,3684651275,2610,2610,2615,2605,165
20241112,110800,3684220645,2610,2615,2615,2610,1057
20241112,110700,3681461700,2620,2615,2620,2615,1231
20241112,110600,3678242585,2620,2615,2620,2615,2731
20241112,110500,3671090490,2615,2610,2615,2610,508
20241112,110400,3669762610,2620,2620,2620,2620,71
20241112,110300,3669576590,2620,2620,2620,2615,535
20241112,110200,3668177420,2620,2620,2625,2620,244
20241112,110100,3667538090,2620,2620,2625,2620,694
20241112,110000,3665719155,2620,2625,2625,2620,1967
20241112,105900,3660564375,2625,2630,2630,2620,2081
20241112,105800,3655101980,2625,2625,2630,2625,547
20241112,105700,3653664895,2625,2635,2635,2625,4691
20241112,105600,3641337150,2635,2620,2635,2620,2908
20241112,105500,3633699180,2620,2630,2635,2620,9666
20241112,105400,3608343025,2640,2625,2640,2620,4977
20241112,105300,3595251880,2630,2630,2630,2630,820
20241112,105200,3593095280,2630,2625,2630,2625,1767
20241112,105100,3588448435,2625,2615,2625,2615,5286
20241112,105000,3574598405,2610,2615,2615,2610,3957
20241112,104900,3564251000,2605,2610,2615,2605,473
20241112,104800,3563017395,2605,2615,2620,2605,3114
20241112,104700,3554882015,2610,2610,2615,2610,3794
20241112,104600,3544979455,2610,2605,2615,2600,6081
20241112,104500,3529108425,2600,2600,2600,2600,124
20241112,104400,3528786025,2600,2605,2610,2600,1316
20241112,104300,3525363555,2610,2610,2610,2605,3788
20241112,104200,3515479125,2610,2605,2610,2605,4522
20241112,104100,3503697810,2605,2610,2610,2605,2959
20241112,104000,3495979810,2610,2615,2615,2610,201
20241112,103900,3495454975,2610,2605,2610,2605,1066
20241112,103800,3492673795,2605,2610,2610,2605,300
20241112,103700,3491891980,2605,2610,2620,2605,775
20241112,103600,3489869835,2610,2605,2610,2595,284
20241112,103500,3489129200,2605,2600,2605,2595,2541
20241112,103400,3482518570,2600,2605,2605,2600,3616
20241112,103300,3473114985,2605,2600,2605,2600,1990
20241112,103200,3467940760,2600,2600,2600,2600,1642
20241112,103100,3463671560,2600,2595,2600,2590,3654
20241112,103000,3454207490,2595,2590,2600,2585,7092
20241112,102900,3435801380,2585,2590,2590,2585,302
20241112,102800,3435020705,2585,2590,2590,2585,1274
20241112,102700,3431724890,2590,2590,2590,2590,111
20241112,102600,3431437400,2590,2585,2590,2580,1800
20241112,102500,3426787425,2585,2585,2590,2585,654
20241112,102400,3425094725,2585,2575,2585,2575,1529
20241112,102300,3421152915,2575,2585,2585,2575,10837
20241112,102200,3393244565,2580,2585,2585,2580,2395
20241112,102100,3387065460,2575,2575,2575,2570,3486
20241112,102000,3378095085,2575,2575,2580,2570,1928
20241112,101900,3373131985,2570,2570,2575,2565,9932
20241112,101800,3347629550,2565,2575,2575,2565,20901
20241112,101700,3293970735,2575,2580,2585,2575,7601
20241112,101600,3274384935,2575,2580,2585,2575,13291
20241112,101500,3240128900,2580,2560,2590,2560,18011
20241112,101400,3193940870,2560,2570,2580,2560,22183
20241112,101300,3137030505,2580,2595,2595,2560,13845
20241112,101200,3101368915,2580,2595,2600,2575,28465
20241112,101100,3027736135,2595,2605,2605,2590,18543
20241112,101000,2979537045,2605,2620,2620,2605,29560
20241112,100900,2902345095,2620,2615,2620,2615,1466
20241112,100800,2898509750,2615,2615,2620,2615,16302
20241112,100700,2855867270,2620,2620,2625,2615,4660
20241112,100600,2843656980,2615,2625,2625,2610,20709
20241112,100500,2789445025,2620,2630,2630,2620,28849
20241112,100400,2713654155,2635,2635,2640,2635,7203
20241112,100300,2694670775,2645,2645,2645,2635,6799
20241112,100200,2676731590,2645,2650,2655,2645,3619
20241112,100100,2667150415,2650,2640,2650,2640,4456
20241112,100000,2655375975,2640,2645,2650,2635,15077
20241112,095900,2615579160,2640,2660,2660,2640,18649
20241112,095800,2566158850,2655,2665,2665,2655,5366
20241112,095700,2551886650,2665,2665,2665,2660,2627
20241112,095600,2544888680,2665,2660,2665,2660,14922
20241112,095500,2505195695,2660,2675,2675,2660,12125
20241112,095400,2472838565,2675,2685,2695,2675,20235
20241112,095300,2418599460,2690,2670,2690,2665,17704
20241112,095200,2371291150,2665,2680,2680,2665,6564
20241112,095100,2353773400,2665,2670,2680,2665,6968
20241112,095000,2335175550,2670,2680,2680,2660,22465
20241112,094900,2275224365,2680,2695,2695,2675,39636
20241112,094800,2168822210,2695,2695,2700,2695,8370
20241112,094700,2146264495,2700,2700,2705,2695,10932
20241112,094600,2116752370,2700,2710,2710,2700,2844
20241112,094500,2109062425,2700,2720,2720,2700,9403
20241112,094400,2083620225,2715,2715,2720,2715,5158
20241112,094300,2069595085,2720,2725,2725,2720,4691
20241112,094200,2056822635,2730,2710,2730,2710,16723
20241112,094100,2011291425,2715,2710,2715,2700,21050
20241112,094000,1954334780,2710,2725,2730,2710,12683
20241112,093900,1919822885,2730,2730,2740,2720,7771
20241112,093800,1898609860,2735,2730,2745,2725,19963
20241112,093700,1844007590,2730,2725,2735,2720,14288
20241112,093600,1805059230,2725,2720,2725,2715,9666
20241112,093500,1778748490,2720,2735,2740,2715,23016
20241112,093400,1716120765,2740,2725,2745,2725,26388
20241112,093300,1643899485,2725,2735,2740,2725,7078
20241112,093200,1624566770,2730,2720,2735,2720,8463
20241112,093100,1601479300,2720,2700,2720,2700,14466
20241112,093000,1562280675,2700,2715,2715,2700,1294
20241112,092900,1558769640,2715,2700,2715,2700,3216
20241112,092800,1550058285,2700,2705,2715,2700,10374
20241112,092700,1522020265,2710,2715,2715,2710,5885
20241112,092600,1506068400,2710,2710,2710,2710,2252
20241112,092500,1499965480,2710,2700,2710,2700,3448
20241112,092400,1490646070,2700,2695,2700,2690,13552
20241112,092300,1454119710,2695,2695,2700,2695,2511
20241112,092200,1447348645,2700,2690,2700,2690,7344
20241112,092100,1427573275,2695,2700,2715,2695,13768
20241112,092000,1390383845,2705,2735,2735,2705,47553
20241112,091900,1261169580,2745,2745,2750,2730,13970
20241112,091800,1222875715,2740,2725,2750,2715,25243
20241112,091700,1153768155,2715,2740,2740,2715,19322
20241112,091600,1101061080,2740,2740,2740,2725,9855
20241112,091500,1074144160,2725,2745,2760,2725,43664
20241112,091400,954451835,2745,2740,2750,2730,28302
20241112,091300,876927815,2735,2715,2750,2715,31576
20241112,091200,790596595,2715,2730,2730,2715,10306
20241112,091100,762527540,2725,2735,2740,2720,20912
20241112,091000,705391865,2735,2735,2745,2725,40724
20241112,090900,594098735,2740,2700,2740,2695,41773
20241112,090800,480675760,2700,2695,2705,2690,15855
20241112,090700,437921720,2705,2690,2720,2690,21222
20241112,090600,380426110,2690,2705,2710,2675,22405
20241112,090500,320061710,2705,2650,2705,2650,12309
20241112,090400,287033000,2650,2650,2650,2645,1991
20241112,090300,281759880,2650,2630,2650,2630,4317
20241112,090200,270354965,2630,2650,2655,2630,12711
20241112,090100,236748605,2645,2670,2670,2645,54846
20241112,090000,91213040,2660,2675,2680,2660,34158