stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,190700,3259602700,2500,2500,2500,2500,26967
20241113,190600,3259602700,2500,2500,2500,2500,0
20241113,190500,3259602700,2500,2500,2500,2500,0
20241113,190400,3259602700,2500,2500,2500,2500,0
20241113,190300,3259602700,2500,2500,2500,2500,0
20241113,190200,3259602700,2500,2500,2500,2500,0
20241113,190100,3259602700,2500,2500,2500,2500,0
20241113,190000,3259602700,2500,2500,2500,2500,0
20241113,185900,3259602700,2500,2500,2500,2500,0
20241113,185800,3259602700,2500,2500,2500,2500,0
20241113,185700,3259602700,2500,2500,2500,2500,0
20241113,185600,3259602700,2500,2500,2500,2500,0
20241113,185500,3259602700,2500,2500,2500,2500,0
20241113,185400,3259602700,2500,2500,2500,2500,0
20241113,185300,3259602700,2500,2500,2500,2500,0
20241113,185200,3259602700,2500,2500,2500,2500,0
20241113,185100,3259602700,2500,2500,2500,2500,0
20241113,185000,3259602700,2500,2500,2500,2500,0
20241113,184900,3259602700,2500,2500,2500,2500,0
20241113,184800,3259602700,2500,2500,2500,2500,0
20241113,184700,3259602700,2500,2500,2500,2500,0
20241113,184600,3259602700,2500,2500,2500,2500,0
20241113,184500,3259602700,2500,2500,2500,2500,0
20241113,184400,3259602700,2500,2500,2500,2500,0
20241113,184300,3259602700,2500,2500,2500,2500,0
20241113,184200,3259602700,2500,2500,2500,2500,0
20241113,184100,3259602700,2500,2500,2500,2500,0
20241113,184000,3259602700,2500,2500,2500,2500,0
20241113,183900,3259602700,2500,2500,2500,2500,0
20241113,183800,3259602700,2500,2500,2500,2500,0
20241113,183700,3259602700,2500,2500,2500,2500,26967
20241113,183600,3259602700,2500,2500,2500,2500,0
20241113,183500,3259602700,2500,2500,2500,2500,0
20241113,183400,3259602700,2500,2500,2500,2500,0
20241113,183300,3259602700,2500,2500,2500,2500,0
20241113,183200,3259602700,2500,2500,2500,2500,0
20241113,183100,3259602700,2500,2500,2500,2500,0
20241113,183000,3259602700,2500,2500,2500,2500,0
20241113,182900,3259602700,2500,2500,2500,2500,0
20241113,182800,3259602700,2500,2500,2500,2500,0
20241113,182700,3259602700,2500,2500,2500,2500,0
20241113,182600,3259602700,2500,2500,2500,2500,0
20241113,182500,3259602700,2500,2500,2500,2500,0
20241113,182400,3259602700,2500,2500,2500,2500,0
20241113,182300,3259602700,2500,2500,2500,2500,0
20241113,182200,3259602700,2500,2500,2500,2500,0
20241113,182100,3259602700,2500,2500,2500,2500,0
20241113,182000,3259602700,2500,2500,2500,2500,0
20241113,181900,3259602700,2500,2500,2500,2500,0
20241113,181800,3259602700,2500,2500,2500,2500,0
20241113,181700,3259602700,2500,2500,2500,2500,0
20241113,181600,3259602700,2500,2500,2500,2500,0
20241113,181500,3259602700,2500,2500,2500,2500,0
20241113,181400,3259602700,2500,2500,2500,2500,0
20241113,181300,3259602700,2500,2500,2500,2500,0
20241113,181200,3259602700,2500,2500,2500,2500,0
20241113,181100,3259602700,2500,2500,2500,2500,0
20241113,181000,3259602700,2500,2500,2500,2500,0
20241113,180900,3259602700,2500,2500,2500,2500,0
20241113,180800,3259602700,2500,2500,2500,2500,0
20241113,180700,3259602700,2500,2500,2500,2500,26967
20241113,180600,3259602700,2500,2500,2500,2500,0
20241113,180500,3259602700,2500,2500,2500,2500,0
20241113,180400,3259602700,2500,2500,2500,2500,0
20241113,180300,3259602700,2500,2500,2500,2500,0
20241113,180200,3259602700,2500,2500,2500,2500,0
20241113,180100,3259602700,2500,2500,2500,2500,0
20241113,180000,3259602700,2500,2500,2500,2500,0
20241113,175900,3259602700,2500,2500,2500,2500,0
20241113,175800,3259602700,2500,2500,2500,2500,0
20241113,175700,3259602700,2500,2500,2500,2500,0
20241113,175600,3259602700,2500,2500,2500,2500,0
20241113,175500,3259602700,2500,2500,2500,2500,0
20241113,175400,3259602700,2500,2500,2500,2500,0
20241113,175300,3259602700,2500,2500,2500,2500,0
20241113,175200,3259602700,2500,2500,2500,2500,0
20241113,175100,3259602700,2500,2500,2500,2500,0
20241113,175000,3259602700,2500,2500,2500,2500,0
20241113,174900,3259602700,2500,2500,2500,2500,0
20241113,174800,3259602700,2500,2500,2500,2500,0
20241113,174700,3259602700,2500,2500,2500,2500,0
20241113,174600,3259602700,2500,2500,2500,2500,0
20241113,174500,3259602700,2500,2500,2500,2500,0
20241113,174400,3259602700,2500,2500,2500,2500,0
20241113,174300,3259602700,2500,2500,2500,2500,0
20241113,174200,3259602700,2500,2500,2500,2500,0
20241113,174100,3259602700,2500,2500,2500,2500,0
20241113,174000,3259602700,2500,2500,2500,2500,0
20241113,173900,3259602700,2500,2500,2500,2500,0
20241113,173800,3259602700,2500,2500,2500,2500,0
20241113,173700,3259602700,2500,2500,2500,2500,26967
20241113,173600,3259602700,2500,2500,2500,2500,0
20241113,173500,3259602700,2500,2500,2500,2500,0
20241113,173400,3259602700,2500,2500,2500,2500,0
20241113,173300,3259602700,2500,2500,2500,2500,0
20241113,173200,3259602700,2500,2500,2500,2500,0
20241113,173100,3259602700,2500,2500,2500,2500,0
20241113,173000,3259602700,2500,2500,2500,2500,0
20241113,172900,3259602700,2500,2500,2500,2500,0
20241113,172800,3259602700,2500,2500,2500,2500,0
20241113,172700,3259602700,2500,2500,2500,2500,0
20241113,172600,3259602700,2500,2500,2500,2500,0
20241113,172500,3259602700,2500,2500,2500,2500,0
20241113,172400,3259602700,2500,2500,2500,2500,0
20241113,172300,3259602700,2500,2500,2500,2500,0
20241113,172200,3259602700,2500,2500,2500,2500,0
20241113,172100,3259602700,2500,2500,2500,2500,0
20241113,172000,3259602700,2500,2500,2500,2500,0
20241113,171900,3259602700,2500,2500,2500,2500,0
20241113,171800,3259602700,2500,2500,2500,2500,0
20241113,171700,3259602700,2500,2500,2500,2500,0
20241113,171600,3259602700,2500,2500,2500,2500,0
20241113,171500,3259602700,2500,2500,2500,2500,0
20241113,171400,3259602700,2500,2500,2500,2500,0
20241113,171300,3259602700,2500,2500,2500,2500,0
20241113,171200,3259602700,2500,2500,2500,2500,0
20241113,171100,3259602700,2500,2500,2500,2500,0
20241113,171000,3259602700,2500,2500,2500,2500,0
20241113,170900,3259602700,2500,2500,2500,2500,0
20241113,170800,3259602700,2500,2500,2500,2500,0
20241113,170700,3259602700,2500,2500,2500,2500,26967
20241113,170600,3259602700,2500,2500,2500,2500,0
20241113,170500,3259602700,2500,2500,2500,2500,0
20241113,170400,3259602700,2500,2500,2500,2500,0
20241113,170300,3259602700,2500,2500,2500,2500,0
20241113,170200,3259602700,2500,2500,2500,2500,0
20241113,170100,3259602700,2500,2500,2500,2500,0
20241113,170000,3259602700,2500,2500,2500,2500,0
20241113,165900,3259602700,2500,2500,2500,2500,0
20241113,165800,3259602700,2500,2500,2500,2500,0
20241113,165700,3259602700,2500,2500,2500,2500,0
20241113,165600,3259602700,2500,2500,2500,2500,0
20241113,165500,3259602700,2500,2500,2500,2500,0
20241113,165400,3259602700,2500,2500,2500,2500,0
20241113,165300,3259602700,2500,2500,2500,2500,0
20241113,165200,3259602700,2500,2500,2500,2500,0
20241113,165100,3259602700,2500,2500,2500,2500,0
20241113,165000,3259602700,2500,2500,2500,2500,0
20241113,164900,3259602700,2500,2500,2500,2500,0
20241113,164800,3259602700,2500,2500,2500,2500,0
20241113,164700,3259602700,2500,2500,2500,2500,0
20241113,164600,3259602700,2500,2500,2500,2500,0
20241113,164500,3259602700,2500,2500,2500,2500,0
20241113,164400,3259602700,2500,2500,2500,2500,0
20241113,164300,3259602700,2500,2500,2500,2500,0
20241113,164200,3259602700,2500,2500,2500,2500,0
20241113,164100,3259602700,2500,2500,2500,2500,0
20241113,164000,3259602700,2500,2500,2500,2500,0
20241113,163900,3259602700,2500,2500,2500,2500,0
20241113,163800,3259602700,2500,2500,2500,2500,0
20241113,163700,3259602700,2500,2500,2500,2500,26967
20241113,163600,3259602700,2500,2500,2500,2500,0
20241113,163500,3259602700,2500,2500,2500,2500,0
20241113,163400,3259602700,2500,2500,2500,2500,0
20241113,163300,3259602700,2500,2500,2500,2500,0
20241113,163200,3259602700,2500,2500,2500,2500,0
20241113,163100,3259602700,2500,2500,2500,2500,0
20241113,163000,3259602700,2500,2500,2500,2500,0
20241113,162900,3259602700,2500,2500,2500,2500,0
20241113,162800,3259602700,2500,2500,2500,2500,0
20241113,162700,3259602700,2500,2500,2500,2500,0
20241113,162600,3259602700,2500,2500,2500,2500,0
20241113,162500,3259602700,2500,2500,2500,2500,0
20241113,162400,3259602700,2500,2500,2500,2500,0
20241113,162300,3259602700,2500,2500,2500,2500,0
20241113,162200,3259602700,2500,2500,2500,2500,0
20241113,162100,3259602700,2500,2500,2500,2500,0
20241113,162000,3259602700,2500,2500,2500,2500,0
20241113,161900,3259602700,2500,2500,2500,2500,0
20241113,161800,3259602700,2500,2500,2500,2500,0
20241113,161700,3259602700,2500,2500,2500,2500,0
20241113,161600,3259602700,2500,2500,2500,2500,0
20241113,161500,3259602700,2500,2500,2500,2500,0
20241113,161400,3259602700,2500,2500,2500,2500,0
20241113,161300,3259602700,2500,2500,2500,2500,0
20241113,161200,3259602700,2500,2500,2500,2500,0
20241113,161100,3259602700,2500,2500,2500,2500,0
20241113,161000,3259602700,2500,2500,2500,2500,0
20241113,160900,3259602700,2500,2500,2500,2500,0
20241113,160800,3259602700,2500,2500,2500,2500,0
20241113,160700,3259602700,2500,2500,2500,2500,26967
20241113,160600,3259602700,2500,2500,2500,2500,0
20241113,160500,3259602700,2500,2500,2500,2500,0
20241113,160400,3259602700,2500,2500,2500,2500,0
20241113,160300,3259602700,2500,2500,2500,2500,0
20241113,160200,3259602700,2500,2500,2500,2500,0
20241113,160100,3259602700,2500,2500,2500,2500,0
20241113,160000,3259602700,2500,2500,2500,2500,0
20241113,155900,3259602700,2500,2500,2500,2500,0
20241113,155800,3259602700,2500,2500,2500,2500,0
20241113,155700,3259602700,2500,2500,2500,2500,0
20241113,155600,3259602700,2500,2500,2500,2500,0
20241113,155500,3259602700,2500,2500,2500,2500,0
20241113,155400,3259602700,2500,2500,2500,2500,0
20241113,155300,3259602700,2500,2500,2500,2500,0
20241113,155200,3259602700,2500,2500,2500,2500,0
20241113,155100,3259602700,2500,2500,2500,2500,0
20241113,155000,3259602700,2500,2500,2500,2500,0
20241113,154900,3259602700,2500,2500,2500,2500,0
20241113,154800,3259602700,2500,2500,2500,2500,0
20241113,154700,3259602700,2500,2500,2500,2500,0
20241113,154600,3259602700,2500,2500,2500,2500,0
20241113,154500,3259602700,2500,2500,2500,2500,0
20241113,154400,3259602700,2500,2500,2500,2500,0
20241113,154300,3259602700,2500,2500,2500,2500,0
20241113,154200,3259602700,2500,2500,2500,2500,0
20241113,154100,3259602700,2500,2500,2500,2500,0
20241113,154000,3259602700,2500,2500,2500,2500,0
20241113,153900,3259602700,2500,2500,2500,2500,0
20241113,153800,3259602700,2500,2500,2500,2500,0
20241113,153700,3259602700,2500,2500,2500,2500,26967
20241113,153600,3259602700,2500,2500,2500,2500,0
20241113,153500,3259602700,2500,2500,2500,2500,0
20241113,153400,3259602700,2500,2500,2500,2500,0
20241113,153300,3259602700,2500,2500,2500,2500,0
20241113,153200,3259602700,2500,2500,2500,2500,0
20241113,153100,3259602700,2500,2500,2500,2500,0
20241113,153000,3259602700,2500,2500,2500,2500,26967
20241113,152900,3192185200,2485,2485,2485,2485,0
20241113,152800,3192185200,2485,2485,2485,2485,0
20241113,152700,3192185200,2485,2485,2485,2485,0
20241113,152600,3192185200,2485,2485,2485,2485,0
20241113,152500,3192185200,2485,2485,2485,2485,0
20241113,152400,3192185200,2485,2485,2485,2485,0
20241113,152300,3192185200,2485,2485,2485,2485,0
20241113,152200,3192185200,2485,2485,2485,2485,0
20241113,152100,3192185200,2485,2485,2485,2485,0
20241113,152000,3192185200,2485,2485,2485,2485,0
20241113,151900,3192185200,2485,2495,2495,2485,17514
20241113,151800,3148575170,2490,2495,2500,2490,4993
20241113,151700,3136136510,2490,2500,2500,2490,1810
20241113,151600,3131622610,2495,2500,2500,2495,8145
20241113,151500,3111286515,2500,2505,2505,2500,350
20241113,151400,3110411265,2495,2500,2500,2495,5660
20241113,151300,3096267590,2500,2500,2500,2500,6609
20241113,151200,3079745090,2500,2500,2505,2500,5093
20241113,151100,3067003580,2500,2500,2500,2500,1152
20241113,151000,3064123580,2505,2505,2505,2500,8239
20241113,150900,3043522580,2500,2505,2505,2500,1303
20241113,150800,3040264565,2510,2505,2510,2505,644
20241113,150700,3038649050,2510,2510,2515,2505,2187
20241113,150600,3033165105,2510,2510,2510,2510,155
20241113,150500,3032776055,2510,2510,2510,2510,0
20241113,150400,3032776055,2510,2505,2510,2505,5958
20241113,150300,3017825935,2500,2500,2500,2500,0
20241113,150200,3017825935,2500,2505,2505,2500,553
20241113,150100,3016442670,2500,2500,2500,2500,1042
20241113,150000,3013837670,2505,2495,2505,2495,11208
20241113,145900,2985831715,2495,2495,2495,2495,16
20241113,145800,2985791795,2495,2495,2495,2495,2838
20241113,145700,2978710985,2500,2495,2500,2495,508
20241113,145600,2977443485,2495,2495,2495,2495,1621
20241113,145500,2973399090,2500,2500,2500,2500,51
20241113,145400,2973271590,2500,2500,2500,2500,226
20241113,145300,2972706590,2500,2500,2500,2500,680
20241113,145200,2971006590,2500,2500,2500,2500,190
20241113,145100,2970531590,2500,2495,2500,2495,2325
20241113,145000,2964721940,2495,2495,2495,2495,0
20241113,144900,2964721940,2495,2500,2500,2495,52
20241113,144800,2964591945,2500,2500,2500,2500,1
20241113,144700,2964589445,2505,2505,2505,2505,0
20241113,144600,2964589445,2505,2500,2505,2500,1500
20241113,144500,2960838445,2500,2500,2500,2500,58
20241113,144400,2960693445,2495,2495,2500,2495,4070
20241113,144300,2950529835,2495,2495,2500,2495,551
20241113,144200,2949155085,2500,2500,2500,2500,401
20241113,144100,2948152585,2500,2500,2500,2490,1210
20241113,144000,2945139645,2500,2495,2500,2495,545
20241113,143900,2943779750,2500,2490,2500,2490,14872
20241113,143800,2906744390,2500,2495,2500,2495,2353
20241113,143700,2900873650,2495,2500,2500,2495,17401
20241113,143600,2857440555,2505,2505,2510,2505,6359
20241113,143500,2841511210,2510,2515,2515,2510,1448
20241113,143400,2837876710,2515,2515,2515,2510,569
20241113,143300,2836447675,2515,2515,2515,2515,0
20241113,143200,2836447675,2515,2515,2515,2515,135
20241113,143100,2836108150,2515,2510,2515,2510,113
20241113,143000,2835824055,2510,2510,2510,2510,417
20241113,142900,2834777385,2510,2510,2510,2510,0
20241113,142800,2834777385,2510,2510,2510,2505,1573
20241113,142700,2830829640,2505,2505,2505,2505,2114
20241113,142600,2825534070,2505,2495,2505,2495,5738
20241113,142500,2811210380,2505,2500,2505,2500,4029
20241113,142400,2801124575,2495,2495,2495,2495,0
20241113,142300,2801124575,2495,2505,2505,2495,1663
20241113,142200,2796968860,2500,2500,2500,2500,936
20241113,142100,2794628860,2495,2500,2500,2495,512
20241113,142000,2793351360,2500,2500,2500,2495,2105
20241113,141900,2788089060,2500,2510,2510,2500,2319
20241113,141800,2782287560,2500,2500,2500,2500,30
20241113,141700,2782212560,2500,2500,2500,2500,0
20241113,141600,2782212560,2500,2505,2505,2500,10968
20241113,141500,2754792510,2500,2505,2505,2500,2620
20241113,141400,2748237510,2505,2505,2505,2505,386
20241113,141300,2747270580,2505,2505,2505,2505,56
20241113,141200,2747130300,2505,2505,2505,2505,0
20241113,141100,2747130300,2505,2505,2505,2505,1598
20241113,141000,2743127310,2505,2505,2505,2505,926
20241113,140900,2740807680,2510,2510,2510,2510,0
20241113,140800,2740807680,2510,2510,2510,2510,5
20241113,140700,2740795130,2510,2500,2510,2500,2127
20241113,140600,2735456960,2510,2500,2510,2500,907
20241113,140500,2733185410,2505,2505,2505,2500,2245
20241113,140400,2727562240,2505,2505,2505,2505,1832
20241113,140300,2722973080,2505,2500,2505,2500,2001
20241113,140200,2717960580,2505,2510,2510,2505,2232
20241113,140100,2712367290,2510,2510,2510,2510,0
20241113,140000,2712367290,2510,2505,2510,2505,6040
20241113,135900,2697208905,2505,2505,2510,2505,485
20241113,135800,2695992755,2515,2515,2515,2515,1
20241113,135700,2695990240,2500,2505,2505,2500,10
20241113,135600,2695965220,2500,2500,2500,2500,1
20241113,135500,2695962720,2500,2505,2505,2500,2015
20241113,135400,2690917325,2505,2505,2505,2505,28
20241113,135300,2690847185,2505,2505,2505,2505,165
20241113,135200,2690433860,2510,2515,2515,2510,2276
20241113,135100,2684720730,2520,2520,2520,2520,1997
20241113,135000,2679688290,2510,2510,2510,2510,2427
20241113,134900,2673596520,2510,2510,2510,2510,0
20241113,134800,2673596520,2510,2515,2515,2510,20
20241113,134700,2673546315,2510,2510,2510,2510,1214
20241113,134600,2670499175,2510,2515,2515,2510,944
20241113,134500,2668127325,2515,2515,2515,2515,200
20241113,134400,2667624325,2520,2520,2520,2515,493
20241113,134300,2666384290,2515,2525,2525,2515,1651
20241113,134200,2662215525,2515,2515,2515,2515,0
20241113,134100,2662215525,2515,2515,2515,2515,0
20241113,134000,2662215525,2515,2515,2515,2515,50
20241113,133900,2662089775,2515,2525,2525,2515,202
20241113,133800,2661581735,2515,2515,2520,2515,619
20241113,133700,2660024400,2520,2520,2520,2520,442
20241113,133600,2658910560,2525,2525,2525,2525,1715
20241113,133500,2654580185,2525,2530,2535,2525,1178
20241113,133400,2651599840,2535,2530,2535,2530,248
20241113,133300,2650972160,2530,2530,2535,2530,1132
20241113,133200,2648103180,2530,2535,2535,2530,3410
20241113,133100,2639458880,2530,2530,2530,2530,3449
20241113,133000,2630732910,2530,2530,2530,2530,0
20241113,132900,2630732910,2530,2530,2530,2530,317
20241113,132800,2629930900,2530,2530,2530,2530,0
20241113,132700,2629930900,2530,2530,2530,2530,180
20241113,132600,2629475500,2530,2530,2535,2530,1143
20241113,132500,2626583665,2525,2525,2525,2525,997
20241113,132400,2624066240,2520,2525,2525,2520,4537
20241113,132300,2612618000,2520,2515,2520,2515,8606
20241113,132200,2590939300,2515,2515,2515,2515,15
20241113,132100,2590901575,2510,2510,2510,2510,243
20241113,132000,2590291645,2510,2510,2510,2510,37
20241113,131900,2590198775,2510,2510,2510,2510,0
20241113,131800,2590198775,2510,2510,2510,2510,1216
20241113,131700,2587146615,2510,2515,2515,2510,153
20241113,131600,2586762485,2515,2510,2515,2510,1753
20241113,131500,2582354785,2510,2510,2510,2510,5
20241113,131400,2582342235,2500,2500,2500,2500,10200
20241113,131300,2556842235,2500,2515,2515,2500,15200
20241113,131200,2518834620,2505,2510,2510,2505,1578
20241113,131100,2514877290,2510,2510,2510,2510,4
20241113,131000,2514867250,2510,2510,2510,2510,23
20241113,130900,2514809520,2515,2515,2515,2505,325
20241113,130800,2513993735,2515,2520,2520,2515,1127
20241113,130700,2511156380,2520,2520,2520,2520,6237
20241113,130600,2495439140,2520,2510,2520,2510,1109
20241113,130500,2492651815,2510,2510,2515,2510,4092
20241113,130400,2482363225,2510,2510,2510,2510,4000
20241113,130300,2472323225,2510,2510,2510,2510,312
20241113,130200,2471540105,2505,2505,2505,2505,360
20241113,130100,2470638305,2510,2510,2510,2510,3
20241113,130000,2470630775,2500,2500,2500,2500,100
20241113,125900,2470380775,2500,2500,2500,2500,3348
20241113,125800,2462010775,2495,2500,2500,2495,645
20241113,125700,2460399735,2500,2500,2500,2500,35
20241113,125600,2460312235,2500,2500,2500,2500,1288
20241113,125500,2457092235,2500,2500,2500,2500,1572
20241113,125400,2453162235,2500,2500,2500,2500,0
20241113,125300,2453162235,2500,2505,2505,2500,493
20241113,125200,2451927275,2505,2505,2505,2505,0
20241113,125100,2451927275,2505,2505,2505,2505,3979
20241113,125000,2441959880,2500,2500,2500,2500,21
20241113,124900,2441907380,2500,2500,2500,2500,844
20241113,124800,2439797380,2505,2495,2505,2495,550
20241113,124700,2438423130,2500,2495,2500,2495,9094
20241113,124600,2415690595,2505,2500,2510,2495,3819
20241113,124500,2406141410,2505,2500,2505,2495,473
20241113,124400,2404957815,2500,2500,2500,2500,50
20241113,124300,2404832815,2495,2495,2495,2490,899
20241113,124200,2402593800,2490,2500,2510,2490,4992
20241113,124100,2390155440,2500,2500,2500,2500,130
20241113,124000,2389830440,2500,2500,2500,2500,5350
20241113,123900,2376455440,2500,2505,2505,2500,1527
20241113,123800,2372632810,2510,2510,2515,2510,2215
20241113,123700,2367072815,2515,2515,2515,2515,0
20241113,123600,2367072815,2515,2515,2515,2515,3144
20241113,123500,2359165655,2510,2505,2510,2505,1990
20241113,123400,2354178435,2500,2500,2500,2495,1271
20241113,123300,2351005935,2500,2500,2500,2500,99
20241113,123200,2350758435,2505,2505,2505,2505,1
20241113,123100,2350755930,2500,2500,2500,2500,2
20241113,123000,2350750930,2495,2500,2505,2495,667
20241113,122900,2349085170,2500,2500,2500,2500,3577
20241113,122800,2340142670,2500,2500,2500,2485,4197
20241113,122700,2329685600,2490,2490,2500,2490,1780
20241113,122600,2325253360,2500,2490,2500,2490,2255
20241113,122500,2319638360,2500,2500,2500,2490,3854
20241113,122400,2310035860,2500,2500,2505,2490,5523
20241113,122300,2296282955,2490,2495,2500,2490,809
20241113,122200,2294268260,2500,2490,2500,2490,1052
20241113,122100,2291638380,2500,2495,2500,2495,276
20241113,122000,2290948985,2490,2500,2500,2490,4182
20241113,121900,2280506370,2500,2500,2500,2500,400
20241113,121800,2279506370,2500,2510,2510,2500,111
20241113,121700,2279228860,2500,2500,2500,2500,0
20241113,121600,2279228860,2500,2510,2510,2500,4279
20241113,121500,2268530390,2510,2510,2510,2500,1116
20241113,121400,2265729740,2510,2510,2510,2510,100
20241113,121300,2265478740,2510,2510,2510,2510,0
20241113,121200,2265478740,2510,2505,2510,2500,5845
20241113,121100,2250852580,2500,2500,2500,2500,200
20241113,121000,2250352580,2500,2500,2500,2500,1962
20241113,120900,2245447580,2510,2510,2510,2510,80
20241113,120800,2245246780,2495,2495,2515,2485,15400
20241113,120700,2206842505,2500,2510,2510,2495,12161
20241113,120600,2176438280,2510,2515,2515,2510,803
20241113,120500,2174421335,2515,2515,2515,2515,192
20241113,120400,2173938455,2520,2520,2520,2520,2
20241113,120300,2173933415,2515,2515,2515,2515,395
20241113,120200,2172939990,2515,2525,2525,2515,1012
20241113,120100,2170394010,2520,2515,2520,2515,4671
20241113,120000,2158624070,2520,2520,2520,2520,215
20241113,115900,2158082270,2510,2510,2510,2510,150
20241113,115800,2157705770,2510,2510,2510,2510,9
20241113,115700,2157683180,2510,2510,2510,2510,131
20241113,115600,2157354370,2510,2510,2510,2510,888
20241113,115500,2155125490,2510,2510,2510,2510,1000
20241113,115400,2152615490,2515,2515,2515,2505,2128
20241113,115300,2147273220,2515,2505,2515,2505,2
20241113,115200,2147268200,2505,2505,2505,2505,57
20241113,115100,2147125415,2515,2515,2515,2515,306
20241113,115000,2146355825,2510,2510,2510,2510,1000
20241113,114900,2143845825,2510,2505,2510,2505,2599
20241113,114800,2137334680,2505,2505,2505,2505,5
20241113,114700,2137322155,2505,2510,2510,2505,1132
20241113,114600,2134480880,2510,2510,2510,2510,506
20241113,114500,2133210820,2510,2510,2510,2510,94
20241113,114400,2132974880,2510,2510,2510,2510,1291
20241113,114300,2129734470,2515,2515,2515,2510,670
20241113,114200,2128051425,2515,2515,2515,2510,6556
20241113,114100,2111563115,2515,2510,2515,2510,20
20241113,114000,2111512865,2510,2520,2520,2510,10382
20241113,113900,2085399660,2525,2525,2525,2525,1
20241113,113800,2085397135,2515,2520,2525,2515,1687
20241113,113700,2081145830,2515,2515,2515,2515,0
20241113,113600,2081145830,2515,2515,2515,2515,0
20241113,113500,2081145830,2515,2520,2520,2500,9321
20241113,113400,2057791415,2510,2520,2520,2510,786
20241113,113300,2055816425,2515,2520,2520,2515,5845
20241113,113200,2041116200,2525,2515,2525,2515,729
20241113,113100,2039277795,2515,2515,2515,2515,2006
20241113,113000,2034232705,2525,2515,2525,2510,4233
20241113,112900,2023583980,2515,2520,2520,2515,933
20241113,112800,2021236970,2515,2515,2515,2515,2861
20241113,112700,2014041555,2515,2515,2515,2515,888
20241113,112600,2011808235,2520,2520,2520,2520,0
20241113,112500,2011808235,2520,2520,2530,2520,3862
20241113,112400,2002075795,2530,2530,2530,2520,4054
20241113,112300,1991848175,2520,2520,2520,2520,422
20241113,112200,1990784735,2520,2525,2525,2520,11377
20241113,112100,1962058330,2530,2525,2535,2525,409
20241113,112000,1961023560,2530,2530,2530,2530,3600
20241113,111900,1951915560,2530,2530,2530,2530,2359
20241113,111800,1945947290,2535,2540,2540,2535,1204
20241113,111700,1942895100,2540,2540,2540,2540,1
20241113,111600,1942892560,2540,2540,2540,2540,1
20241113,111500,1942890020,2540,2540,2540,2540,617
20241113,111400,1941322840,2540,2540,2540,2540,110
20241113,111300,1941043440,2540,2540,2540,2540,9
20241113,111200,1941020580,2545,2540,2545,2540,1279
20241113,111100,1937771915,2535,2540,2545,2530,2098
20241113,111000,1932449415,2540,2540,2540,2540,369
20241113,110900,1931512155,2540,2540,2540,2530,2105
20241113,110800,1926165470,2540,2530,2540,2530,30
20241113,110700,1926089470,2535,2535,2535,2535,404
20241113,110600,1925065330,2540,2525,2540,2525,1791
20241113,110500,1920528690,2535,2530,2535,2525,2008
20241113,110400,1915448470,2530,2525,2530,2520,1760
20241113,110300,1911012715,2520,2530,2530,2520,1339
20241113,110200,1907629045,2535,2530,2535,2515,6301
20241113,110100,1891724580,2525,2525,2525,2525,0
20241113,110000,1891724580,2525,2530,2530,2525,20
20241113,105900,1891674070,2535,2535,2535,2535,0
20241113,105800,1891674070,2535,2520,2535,2520,1001
20241113,105700,1889147035,2520,2535,2535,2520,4
20241113,105600,1889136920,2535,2535,2535,2535,100
20241113,105500,1888883420,2535,2520,2535,2520,239
20241113,105400,1888281125,2535,2530,2535,2530,262
20241113,105300,1887617455,2535,2520,2535,2515,9555
20241113,105200,1863502710,2520,2510,2520,2510,3314
20241113,105100,1855171430,2520,2510,2520,2510,2126
20241113,105000,1849835150,2515,2515,2520,2515,264
20241113,104900,1849171185,2505,2515,2515,2505,1089
20241113,104800,1846441020,2520,2525,2525,2520,110
20241113,104700,1846163370,2525,2530,2530,2505,2052
20241113,104600,1841015285,2515,2520,2530,2515,181
20241113,104500,1840559505,2525,2530,2530,2525,764
20241113,104400,1838626635,2530,2515,2530,2515,11
20241113,104300,1838598955,2530,2530,2530,2530,2
20241113,104200,1838593895,2515,2520,2530,2515,14188
20241113,104100,1802874450,2520,2515,2525,2515,4151
20241113,104000,1792406590,2515,2510,2515,2500,4267
20241113,103900,1781686415,2510,2495,2510,2495,1831
20241113,103800,1777096315,2510,2500,2510,2495,3449
20241113,103700,1768440285,2495,2505,2515,2495,5267
20241113,103600,1755271075,2515,2495,2515,2495,4252
20241113,103500,1744596045,2500,2495,2500,2495,695
20241113,103400,1742861770,2490,2495,2495,2490,2147
20241113,103300,1737507465,2510,2485,2510,2485,4490
20241113,103200,1726271065,2485,2500,2500,2485,3247
20241113,103100,1718177320,2515,2500,2515,2500,2599
20241113,103000,1711678320,2500,2510,2510,2500,9754
20241113,102900,1687233515,2510,2500,2515,2500,9902
20241113,102800,1662396585,2500,2490,2500,2485,9016
20241113,102700,1639890435,2485,2515,2515,2485,28404
20241113,102600,1569026665,2495,2515,2515,2495,22669
20241113,102500,1512335140,2515,2510,2515,2500,12106
20241113,102400,1481998225,2515,2515,2515,2515,3271
20241113,102300,1473771660,2515,2520,2520,2515,1368
20241113,102200,1470324325,2520,2525,2525,2520,951
20241113,102100,1467923555,2530,2530,2530,2530,410
20241113,102000,1466886255,2530,2525,2535,2525,5720
20241113,101900,1452413160,2530,2515,2530,2515,5234
20241113,101800,1439179590,2515,2515,2515,2515,95
20241113,101700,1438940665,2515,2510,2520,2510,7153
20241113,101600,1420979575,2510,2510,2525,2505,9975
20241113,101500,1395835855,2510,2520,2520,2505,5351
20241113,101400,1382394075,2515,2520,2525,2505,12120
20241113,101300,1351972270,2510,2515,2515,2510,5279
20241113,101200,1338712760,2510,2515,2515,2510,6
20241113,101100,1338697675,2515,2515,2520,2515,8537
20241113,101000,1317224215,2515,2520,2520,2515,6299
20241113,100900,1301363235,2515,2520,2520,2515,2633
20241113,100800,1294733075,2515,2520,2520,2515,992
20241113,100700,1292234710,2525,2530,2530,2525,1325
20241113,100600,1288887265,2530,2530,2535,2530,1201
20241113,100500,1285848730,2530,2530,2530,2530,4043
20241113,100400,1275619940,2530,2520,2535,2520,6704
20241113,100300,1258709500,2530,2540,2540,2500,54464
20241113,100200,1121700100,2540,2520,2540,2520,1210
20241113,100100,1118636115,2535,2535,2535,2520,6064
20241113,100000,1103309090,2535,2535,2535,2535,462
20241113,095900,1102137920,2535,2535,2540,2535,161
20241113,095800,1101729290,2535,2535,2535,2535,0
20241113,095700,1101729290,2535,2540,2540,2530,1794
20241113,095600,1097177595,2540,2535,2540,2535,3552
20241113,095500,1088173265,2535,2535,2535,2535,1726
20241113,095400,1083797855,2535,2540,2540,2520,24631
20241113,095300,1021652070,2530,2535,2535,2530,5314
20241113,095200,1008206650,2535,2545,2545,2535,5033
20241113,095100,995441285,2545,2545,2545,2545,297
20241113,095000,994685420,2545,2545,2545,2545,192
20241113,094900,994196780,2550,2550,2550,2550,1085
20241113,094800,991430030,2550,2550,2550,2550,793
20241113,094700,989407880,2555,2555,2555,2555,5637
20241113,094600,975005345,2555,2555,2560,2555,854
20241113,094500,972822620,2555,2560,2560,2555,590
20241113,094400,971314720,2560,2560,2560,2560,40
20241113,094300,971212320,2560,2560,2560,2560,1808
20241113,094200,966583840,2565,2560,2565,2560,268
20241113,094100,965897150,2565,2560,2565,2555,1218
20241113,094000,962779055,2560,2560,2565,2560,285
20241113,093900,962048940,2560,2565,2565,2560,285
20241113,093800,961318970,2565,2565,2565,2560,1034
20241113,093700,958667760,2565,2560,2565,2560,4315
20241113,093600,947621160,2560,2560,2560,2555,3429
20241113,093500,938848865,2560,2550,2560,2550,4759
20241113,093400,926674020,2550,2555,2555,2550,7752
20241113,093300,906869470,2555,2540,2555,2540,14249
20241113,093200,870479070,2540,2545,2545,2540,1303
20241113,093100,867163450,2540,2530,2540,2525,26873
20241113,093000,799238005,2535,2535,2535,2525,2271
20241113,092900,793483110,2525,2530,2535,2525,8124
20241113,092800,772937405,2535,2525,2535,2525,13713
20241113,092700,738294945,2530,2530,2535,2530,5398
20241113,092600,724637435,2525,2535,2535,2525,15044
20241113,092500,686578495,2535,2540,2545,2535,18909
20241113,092400,638608740,2550,2540,2550,2540,7640
20241113,092300,619143705,2540,2540,2550,2540,3975
20241113,092200,609029885,2540,2545,2545,2540,5087
20241113,092100,596107340,2550,2550,2550,2550,564
20241113,092000,594669140,2540,2540,2545,2540,5689
20241113,091900,580217005,2550,2545,2550,2540,2900
20241113,091800,572849640,2545,2545,2550,2545,2352
20241113,091700,566861800,2545,2550,2550,2540,6178
20241113,091600,551121400,2550,2550,2550,2550,227
20241113,091500,550542550,2540,2550,2560,2540,1489
20241113,091400,546746150,2550,2545,2550,2540,6467
20241113,091300,530309430,2550,2560,2560,2545,5837
20241113,091200,515404275,2560,2550,2565,2550,8068
20241113,091100,494773270,2565,2550,2565,2550,6965
20241113,091000,476962670,2545,2555,2555,2545,3983
20241113,090900,466800865,2550,2540,2560,2540,15684
20241113,090800,426839760,2540,2570,2570,2540,12095
20241113,090700,395979080,2570,2565,2575,2555,5743
20241113,090600,381245265,2565,2550,2565,2550,5621
20241113,090500,366845950,2545,2540,2555,2530,49057
20241113,090400,242029805,2540,2550,2555,2530,19504
20241113,090300,192469860,2550,2560,2565,2530,26964
20241113,090200,123713010,2560,2565,2565,2555,17455
20241113,090100,78995780,2570,2580,2585,2565,11462
20241113,090000,49487250,2585,2605,2605,2585,18848