stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190500,2190245645,2510,2510,2510,2510,21457
20241114,190400,2190245645,2510,2510,2510,2510,0
20241114,190300,2190245645,2510,2510,2510,2510,0
20241114,190200,2190245645,2510,2510,2510,2510,0
20241114,190100,2190245645,2510,2510,2510,2510,0
20241114,190000,2190245645,2510,2510,2510,2510,0
20241114,185900,2190245645,2510,2510,2510,2510,0
20241114,185800,2190245645,2510,2510,2510,2510,0
20241114,185700,2190245645,2510,2510,2510,2510,0
20241114,185600,2190245645,2510,2510,2510,2510,0
20241114,185500,2190245645,2510,2510,2510,2510,0
20241114,185400,2190245645,2510,2510,2510,2510,0
20241114,185300,2190245645,2510,2510,2510,2510,0
20241114,185200,2190245645,2510,2510,2510,2510,0
20241114,185100,2190245645,2510,2510,2510,2510,0
20241114,185000,2190245645,2510,2510,2510,2510,0
20241114,184900,2190245645,2510,2510,2510,2510,0
20241114,184800,2190245645,2510,2510,2510,2510,0
20241114,184700,2190245645,2510,2510,2510,2510,0
20241114,184600,2190245645,2510,2510,2510,2510,0
20241114,184500,2190245645,2510,2510,2510,2510,0
20241114,184400,2190245645,2510,2510,2510,2510,0
20241114,184300,2190245645,2510,2510,2510,2510,0
20241114,184200,2190245645,2510,2510,2510,2510,0
20241114,184100,2190245645,2510,2510,2510,2510,0
20241114,184000,2190245645,2510,2510,2510,2510,0
20241114,183900,2190245645,2510,2510,2510,2510,0
20241114,183800,2190245645,2510,2510,2510,2510,0
20241114,183700,2190245645,2510,2510,2510,2510,0
20241114,183600,2190245645,2510,2510,2510,2510,0
20241114,183500,2190245645,2510,2510,2510,2510,21457
20241114,183400,2190245645,2510,2510,2510,2510,0
20241114,183300,2190245645,2510,2510,2510,2510,0
20241114,183200,2190245645,2510,2510,2510,2510,0
20241114,183100,2190245645,2510,2510,2510,2510,0
20241114,183000,2190245645,2510,2510,2510,2510,0
20241114,182900,2190245645,2510,2510,2510,2510,0
20241114,182800,2190245645,2510,2510,2510,2510,0
20241114,182700,2190245645,2510,2510,2510,2510,0
20241114,182600,2190245645,2510,2510,2510,2510,0
20241114,182500,2190245645,2510,2510,2510,2510,0
20241114,182400,2190245645,2510,2510,2510,2510,0
20241114,182300,2190245645,2510,2510,2510,2510,0
20241114,182200,2190245645,2510,2510,2510,2510,0
20241114,182100,2190245645,2510,2510,2510,2510,0
20241114,182000,2190245645,2510,2510,2510,2510,0
20241114,181900,2190245645,2510,2510,2510,2510,0
20241114,181800,2190245645,2510,2510,2510,2510,0
20241114,181700,2190245645,2510,2510,2510,2510,0
20241114,181600,2190245645,2510,2510,2510,2510,0
20241114,181500,2190245645,2510,2510,2510,2510,0
20241114,181400,2190245645,2510,2510,2510,2510,0
20241114,181300,2190245645,2510,2510,2510,2510,0
20241114,181200,2190245645,2510,2510,2510,2510,0
20241114,181100,2190245645,2510,2510,2510,2510,0
20241114,181000,2190245645,2510,2510,2510,2510,0
20241114,180900,2190245645,2510,2510,2510,2510,0
20241114,180800,2190245645,2510,2510,2510,2510,0
20241114,180700,2190245645,2510,2510,2510,2510,0
20241114,180600,2190245645,2510,2510,2510,2510,0
20241114,180500,2190245645,2510,2510,2510,2510,21457
20241114,180400,2190245645,2510,2510,2510,2510,0
20241114,180300,2190245645,2510,2510,2510,2510,0
20241114,180200,2190245645,2510,2510,2510,2510,0
20241114,180100,2190245645,2510,2510,2510,2510,0
20241114,180000,2190245645,2510,2510,2510,2510,0
20241114,175900,2190245645,2510,2510,2510,2510,0
20241114,175800,2190245645,2510,2510,2510,2510,0
20241114,175700,2190245645,2510,2510,2510,2510,0
20241114,175600,2190245645,2510,2510,2510,2510,0
20241114,175500,2190245645,2510,2510,2510,2510,0
20241114,175400,2190245645,2510,2510,2510,2510,0
20241114,175300,2190245645,2510,2510,2510,2510,0
20241114,175200,2190245645,2510,2510,2510,2510,0
20241114,175100,2190245645,2510,2510,2510,2510,0
20241114,175000,2190245645,2510,2510,2510,2510,0
20241114,174900,2190245645,2510,2510,2510,2510,0
20241114,174800,2190245645,2510,2510,2510,2510,0
20241114,174700,2190245645,2510,2510,2510,2510,0
20241114,174600,2190245645,2510,2510,2510,2510,0
20241114,174500,2190245645,2510,2510,2510,2510,0
20241114,174400,2190245645,2510,2510,2510,2510,0
20241114,174300,2190245645,2510,2510,2510,2510,0
20241114,174200,2190245645,2510,2510,2510,2510,0
20241114,174100,2190245645,2510,2510,2510,2510,0
20241114,174000,2190245645,2510,2510,2510,2510,0
20241114,173900,2190245645,2510,2510,2510,2510,0
20241114,173800,2190245645,2510,2510,2510,2510,0
20241114,173700,2190245645,2510,2510,2510,2510,0
20241114,173600,2190245645,2510,2510,2510,2510,0
20241114,173500,2190245645,2510,2510,2510,2510,21457
20241114,173400,2190245645,2510,2510,2510,2510,0
20241114,173300,2190245645,2510,2510,2510,2510,0
20241114,173200,2190245645,2510,2510,2510,2510,0
20241114,173100,2190245645,2510,2510,2510,2510,0
20241114,173000,2190245645,2510,2510,2510,2510,0
20241114,172900,2190245645,2510,2510,2510,2510,0
20241114,172800,2190245645,2510,2510,2510,2510,0
20241114,172700,2190245645,2510,2510,2510,2510,0
20241114,172600,2190245645,2510,2510,2510,2510,0
20241114,172500,2190245645,2510,2510,2510,2510,0
20241114,172400,2190245645,2510,2510,2510,2510,0
20241114,172300,2190245645,2510,2510,2510,2510,0
20241114,172200,2190245645,2510,2510,2510,2510,0
20241114,172100,2190245645,2510,2510,2510,2510,0
20241114,172000,2190245645,2510,2510,2510,2510,0
20241114,171900,2190245645,2510,2510,2510,2510,0
20241114,171800,2190245645,2510,2510,2510,2510,0
20241114,171700,2190245645,2510,2510,2510,2510,0
20241114,171600,2190245645,2510,2510,2510,2510,0
20241114,171500,2190245645,2510,2510,2510,2510,0
20241114,171400,2190245645,2510,2510,2510,2510,0
20241114,171300,2190245645,2510,2510,2510,2510,0
20241114,171200,2190245645,2510,2510,2510,2510,0
20241114,171100,2190245645,2510,2510,2510,2510,0
20241114,171000,2190245645,2510,2510,2510,2510,0
20241114,170900,2190245645,2510,2510,2510,2510,0
20241114,170800,2190245645,2510,2510,2510,2510,0
20241114,170700,2190245645,2510,2510,2510,2510,0
20241114,170600,2190245645,2510,2510,2510,2510,0
20241114,170500,2190245645,2510,2510,2510,2510,21457
20241114,170400,2190245645,2510,2510,2510,2510,0
20241114,170300,2190245645,2510,2510,2510,2510,0
20241114,170200,2190245645,2510,2510,2510,2510,0
20241114,170100,2190245645,2510,2510,2510,2510,0
20241114,170000,2190245645,2510,2510,2510,2510,0
20241114,165900,2190245645,2510,2510,2510,2510,0
20241114,165800,2190245645,2510,2510,2510,2510,0
20241114,165700,2190245645,2510,2510,2510,2510,0
20241114,165600,2190245645,2510,2510,2510,2510,0
20241114,165500,2190245645,2510,2510,2510,2510,0
20241114,165400,2190245645,2510,2510,2510,2510,0
20241114,165300,2190245645,2510,2510,2510,2510,0
20241114,165200,2190245645,2510,2510,2510,2510,0
20241114,165100,2190245645,2510,2510,2510,2510,0
20241114,165000,2190245645,2510,2510,2510,2510,0
20241114,164900,2190245645,2510,2510,2510,2510,0
20241114,164800,2190245645,2510,2510,2510,2510,0
20241114,164700,2190245645,2510,2510,2510,2510,0
20241114,164600,2190245645,2510,2510,2510,2510,0
20241114,164500,2190245645,2510,2510,2510,2510,0
20241114,164400,2190245645,2510,2510,2510,2510,0
20241114,164300,2190245645,2510,2510,2510,2510,0
20241114,164200,2190245645,2510,2510,2510,2510,0
20241114,164100,2190245645,2510,2510,2510,2510,0
20241114,164000,2190245645,2510,2510,2510,2510,0
20241114,163900,2190245645,2510,2510,2510,2510,0
20241114,163800,2190245645,2510,2510,2510,2510,0
20241114,163700,2190245645,2510,2510,2510,2510,0
20241114,163600,2190245645,2510,2510,2510,2510,0
20241114,163500,2190245645,2510,2510,2510,2510,21457
20241114,163400,2190245645,2510,2510,2510,2510,0
20241114,163300,2190245645,2510,2510,2510,2510,0
20241114,163200,2190245645,2510,2510,2510,2510,0
20241114,163100,2190245645,2510,2510,2510,2510,0
20241114,163000,2190245645,2510,2510,2510,2510,21457
20241114,162900,2136388575,2510,2510,2510,2510,0
20241114,162800,2136388575,2510,2510,2510,2510,0
20241114,162700,2136388575,2510,2510,2510,2510,0
20241114,162600,2136388575,2510,2510,2510,2510,0
20241114,162500,2136388575,2510,2510,2510,2510,0
20241114,162400,2136388575,2510,2510,2510,2510,0
20241114,162300,2136388575,2510,2510,2510,2510,0
20241114,162200,2136388575,2510,2510,2510,2510,0
20241114,162100,2136388575,2510,2510,2510,2510,0
20241114,162000,2136388575,2510,2510,2510,2510,0
20241114,161900,2136388575,2510,2515,2520,2510,3931
20241114,161800,2126520905,2515,2510,2515,2510,4779
20241114,161700,2114505510,2515,2515,2515,2510,1612
20241114,161600,2110458835,2515,2510,2515,2505,5790
20241114,161500,2095949865,2510,2515,2515,2510,1515
20241114,161400,2092145065,2515,2515,2515,2515,50
20241114,161300,2092019315,2510,2515,2515,2510,2198
20241114,161200,2086501920,2515,2525,2525,2515,2090
20241114,161100,2081245070,2515,2520,2520,2515,1694
20241114,161000,2076976195,2520,2520,2520,2520,37
20241114,160900,2076882955,2520,2515,2520,2515,186
20241114,160800,2076414260,2515,2510,2520,2510,977
20241114,160700,2073952500,2520,2510,2520,2510,47
20241114,160600,2073834510,2510,2520,2520,2510,6248
20241114,160500,2058106800,2520,2525,2525,2520,2001
20241114,160400,2053064275,2525,2525,2525,2525,1030
20241114,160300,2050463525,2525,2525,2525,2525,10
20241114,160200,2050438275,2525,2525,2530,2525,2348
20241114,160100,2044509375,2530,2530,2530,2520,85
20241114,160000,2044294375,2525,2525,2525,2520,11215
20241114,155900,2015977095,2525,2520,2530,2515,595
20241114,155800,2014480315,2530,2525,2530,2515,4582
20241114,155700,2002944730,2530,2530,2535,2520,5290
20241114,155600,1989587935,2535,2535,2540,2530,4568
20241114,155500,1978030330,2535,2535,2540,2535,708
20241114,155400,1976235545,2535,2540,2540,2535,399
20241114,155300,1975224030,2535,2535,2540,2535,703
20241114,155200,1973441425,2545,2545,2545,2545,0
20241114,155100,1973441425,2545,2545,2545,2545,80
20241114,155000,1973237825,2545,2535,2545,2535,142
20241114,154900,1972877845,2550,2550,2550,2550,37
20241114,154800,1972783495,2550,2535,2550,2535,620
20241114,154700,1971209080,2535,2540,2540,2535,448
20241114,154600,1970072660,2540,2545,2545,2540,197
20241114,154500,1969572275,2550,2550,2550,2550,0
20241114,154400,1969572275,2550,2550,2550,2550,158
20241114,154300,1969169375,2550,2550,2550,2550,1
20241114,154200,1969166825,2535,2550,2550,2535,1133
20241114,154100,1966294655,2535,2550,2550,2535,112
20241114,154000,1966010720,2550,2545,2550,2540,403
20241114,153900,1964986760,2540,2540,2540,2540,500
20241114,153800,1963716760,2550,2540,2550,2535,446
20241114,153700,1962583805,2540,2540,2540,2540,50
20241114,153600,1962456805,2540,2540,2540,2540,50
20241114,153500,1962329805,2550,2550,2550,2550,848
20241114,153400,1960167405,2555,2555,2555,2555,31
20241114,153300,1960088200,2555,2555,2555,2555,101
20241114,153200,1959830145,2555,2555,2555,2555,100
20241114,153100,1959574645,2555,2550,2555,2550,326
20241114,153000,1958741745,2555,2555,2555,2550,71
20241114,152900,1958560590,2555,2550,2555,2550,136
20241114,152800,1958213775,2550,2550,2550,2550,900
20241114,152700,1955918775,2550,2550,2550,2550,20
20241114,152600,1955867775,2535,2540,2540,2535,96
20241114,152500,1955624265,2550,2550,2550,2550,89
20241114,152400,1955397315,2550,2555,2555,2535,1003
20241114,152300,1952848070,2555,2550,2555,2550,63
20241114,152200,1952687305,2550,2555,2555,2550,446
20241114,152100,1951549810,2555,2555,2560,2555,843
20241114,152000,1949394415,2555,2555,2555,2555,1195
20241114,151900,1946341190,2555,2550,2555,2535,9808
20241114,151800,1921407760,2550,2555,2555,2550,284
20241114,151700,1920682165,2555,2555,2555,2550,51
20241114,151600,1920551935,2535,2550,2555,2535,8972
20241114,151500,1897729100,2560,2550,2560,2550,2
20241114,151400,1897723990,2550,2560,2560,2550,273
20241114,151300,1897025210,2560,2560,2560,2555,317
20241114,151200,1896213700,2560,2560,2560,2545,4973
20241114,151100,1883506015,2560,2560,2560,2555,1628
20241114,151000,1879338940,2560,2565,2565,2545,1494
20241114,150900,1875526435,2560,2565,2565,2560,1149
20241114,150800,1872584675,2565,2540,2565,2540,12877
20241114,150700,1839701095,2540,2540,2545,2540,4150
20241114,150600,1829159095,2540,2545,2545,2540,3077
20241114,150500,1821343480,2535,2545,2545,2535,8136
20241114,150400,1800713975,2550,2550,2550,2550,732
20241114,150300,1798847375,2555,2550,2555,2550,3073
20241114,150200,1791010860,2550,2545,2550,2545,469
20241114,150100,1789815815,2550,2545,2550,2545,51
20241114,150000,1789686015,2545,2550,2555,2545,1240
20241114,145900,1786528575,2555,2555,2560,2555,2531
20241114,145800,1780061615,2555,2555,2555,2555,44
20241114,145700,1779949195,2555,2545,2555,2545,1600
20241114,145600,1775873105,2545,2540,2545,2540,399
20241114,145500,1774859635,2540,2540,2540,2540,209
20241114,145400,1774328775,2540,2550,2550,2540,408
20241114,145300,1773289030,2550,2555,2555,2550,88
20241114,145200,1773064405,2555,2560,2560,2555,352
20241114,145100,1772164240,2560,2570,2570,2560,455
20241114,145000,1770997620,2570,2570,2570,2570,791
20241114,144900,1768964750,2570,2570,2570,2565,1297
20241114,144800,1765633505,2575,2575,2575,2560,22516
20241114,144700,1707773635,2575,2565,2575,2560,7322
20241114,144600,1688978505,2570,2540,2570,2535,15082
20241114,144500,1650395365,2535,2535,2540,2535,10134
20241114,144400,1624705670,2535,2530,2535,2530,1188
20241114,144300,1621694095,2525,2540,2545,2525,14409
20241114,144200,1585110100,2545,2525,2545,2525,4650
20241114,144100,1573303920,2520,2525,2525,2520,1302
20241114,144000,1570022370,2525,2530,2530,2525,5270
20241114,143900,1556704275,2530,2535,2535,2530,30
20241114,143800,1556628365,2545,2525,2545,2525,82
20241114,143700,1556420035,2545,2540,2545,2540,2450
20241114,143600,1550189785,2535,2530,2535,2530,3366
20241114,143500,1541671315,2535,2535,2535,2535,3
20241114,143400,1541663710,2530,2530,2535,2530,300
20241114,143300,1540904220,2540,2535,2540,2535,1726
20241114,143200,1536528450,2535,2535,2540,2535,5532
20241114,143100,1522501220,2530,2535,2535,2530,253
20241114,143000,1521861125,2530,2540,2540,2530,257
20241114,142900,1521210235,2530,2530,2530,2530,22
20241114,142800,1521154575,2525,2545,2545,2525,11035
20241114,142700,1493244540,2545,2545,2545,2540,1108
20241114,142600,1490425030,2550,2550,2550,2550,573
20241114,142500,1488963880,2550,2545,2550,2545,122
20241114,142400,1488652785,2550,2545,2550,2545,293
20241114,142300,1487906950,2555,2535,2555,2535,3048
20241114,142200,1480144070,2535,2540,2550,2535,2970
20241114,142100,1472612255,2535,2550,2550,2535,5741
20241114,142000,1458026190,2545,2555,2560,2545,3590
20241114,141900,1448880205,2565,2560,2565,2560,3937
20241114,141800,1438792395,2560,2555,2560,2540,3177
20241114,141700,1430710470,2560,2555,2560,2555,1843
20241114,141600,1425996410,2555,2560,2560,2550,4475
20241114,141500,1414567060,2550,2560,2560,2550,4774
20241114,141400,1402365190,2555,2555,2555,2540,5759
20241114,141300,1387652445,2550,2540,2550,2540,11125
20241114,141200,1359320720,2540,2545,2545,2540,2387
20241114,141100,1353257665,2545,2540,2545,2540,432
20241114,141000,1352158280,2540,2540,2540,2540,741
20241114,140900,1350276140,2540,2535,2540,2535,12
20241114,140800,1350245670,2540,2535,2540,2535,2952
20241114,140700,1342749850,2535,2535,2535,2535,643
20241114,140600,1341119845,2535,2540,2540,2535,9934
20241114,140500,1315933380,2540,2535,2540,2535,1671
20241114,140400,1311696310,2535,2535,2535,2535,193
20241114,140300,1311207055,2535,2550,2550,2535,720
20241114,140200,1309374690,2550,2535,2550,2535,7770
20241114,140100,1289626955,2530,2530,2530,2530,1000
20241114,140000,1287096955,2525,2525,2525,2525,100
20241114,135900,1286844455,2525,2525,2535,2525,192
20241114,135800,1286359555,2530,2530,2530,2530,1181
20241114,135700,1283371625,2530,2540,2545,2530,4317
20241114,135600,1272410380,2540,2535,2540,2535,188
20241114,135500,1271933785,2540,2540,2540,2540,753
20241114,135400,1270021165,2540,2540,2540,2535,183
20241114,135300,1269557200,2540,2540,2545,2540,5020
20241114,135200,1256806380,2540,2530,2540,2530,2332
20241114,135100,1250883480,2540,2525,2540,2525,585
20241114,135000,1249405080,2525,2540,2540,2525,115
20241114,134900,1249113200,2540,2545,2545,2520,350
20241114,134800,1248224215,2545,2525,2545,2520,11034
20241114,134700,1220241750,2505,2525,2525,2505,12257
20241114,134600,1189498030,2525,2525,2525,2525,400
20241114,134500,1188488030,2525,2520,2525,2520,295
20241114,134400,1187744625,2520,2520,2520,2520,230
20241114,134300,1187165025,2520,2520,2520,2520,241
20241114,134200,1186557705,2520,2520,2520,2520,40
20241114,134100,1186456905,2520,2520,2520,2520,1
20241114,134000,1186454385,2520,2520,2520,2520,200
20241114,133900,1185950385,2515,2515,2515,2515,1148
20241114,133800,1183063165,2520,2520,2520,2520,2658
20241114,133700,1176365005,2525,2525,2525,2525,591
20241114,133600,1174872730,2525,2520,2525,2520,550
20241114,133500,1173486725,2525,2525,2525,2525,1606
20241114,133400,1169431575,2525,2525,2525,2525,0
20241114,133300,1169431575,2525,2525,2525,2525,0
20241114,133200,1169431575,2525,2525,2525,2525,504
20241114,133100,1168158975,2520,2520,2520,2520,395
20241114,133000,1167163575,2520,2520,2520,2520,0
20241114,132900,1167163575,2520,2515,2520,2515,527
20241114,132800,1165835540,2520,2520,2520,2520,3082
20241114,132700,1158068900,2525,2535,2535,2525,1211
20241114,132600,1155008010,2535,2535,2535,2535,26
20241114,132500,1154942100,2535,2535,2535,2535,34
20241114,132400,1154855910,2535,2535,2535,2535,35
20241114,132300,1154767185,2535,2535,2535,2535,587
20241114,132200,1153279140,2535,2525,2535,2525,3265
20241114,132100,1145034495,2520,2520,2520,2520,0
20241114,132000,1145034495,2520,2520,2520,2520,163
20241114,131900,1144623735,2520,2520,2520,2520,0
20241114,131800,1144623735,2520,2535,2535,2520,2
20241114,131700,1144618680,2535,2520,2535,2515,1056
20241114,131600,1141960855,2540,2525,2540,2520,260
20241114,131500,1141304530,2540,2540,2540,2540,0
20241114,131400,1141304530,2540,2540,2540,2540,164
20241114,131300,1140887970,2540,2535,2540,2535,100
20241114,131200,1140633975,2520,2530,2535,2520,7725
20241114,131100,1121054655,2525,2525,2525,2525,340
20241114,131000,1120196155,2510,2510,2510,2510,0
20241114,130900,1120196155,2510,2520,2525,2510,613
20241114,130800,1118651130,2510,2510,2510,2510,15
20241114,130700,1118613480,2510,2510,2510,2510,180
20241114,130600,1118161680,2525,2525,2525,2525,7
20241114,130500,1118144005,2525,2525,2525,2525,2
20241114,130400,1118138955,2515,2510,2515,2510,109
20241114,130300,1117864860,2510,2510,2510,2510,157
20241114,130200,1117470790,2510,2510,2510,2510,0
20241114,130100,1117470790,2510,2515,2515,2510,30
20241114,130000,1117395370,2515,2520,2520,2515,901
20241114,125900,1115127205,2530,2530,2530,2530,0
20241114,125800,1115127205,2530,2525,2530,2520,519
20241114,125700,1113816175,2530,2520,2530,2520,4181
20241114,125600,1103280045,2525,2525,2525,2525,0
20241114,125500,1103280045,2525,2535,2535,2520,2165
20241114,125400,1097813990,2530,2530,2530,2530,1192
20241114,125300,1094798230,2525,2530,2530,2525,165
20241114,125200,1094381355,2530,2530,2530,2530,0
20241114,125100,1094381355,2530,2530,2530,2530,3450
20241114,125000,1085652855,2535,2535,2535,2535,0
20241114,124900,1085652855,2535,2535,2535,2535,950
20241114,124800,1083244605,2535,2535,2535,2535,10
20241114,124700,1083219255,2535,2530,2535,2530,1001
20241114,124600,1080686720,2535,2530,2535,2530,1097
20241114,124500,1077911305,2530,2535,2535,2520,252
20241114,124400,1077276240,2530,2535,2535,2530,636
20241114,124300,1075666965,2535,2525,2535,2525,600
20241114,124200,1074150780,2520,2520,2520,2520,12
20241114,124100,1074120540,2520,2520,2520,2520,1226
20241114,124000,1071031020,2510,2515,2520,2510,8162
20241114,123900,1050503590,2510,2515,2515,2510,4196
20241114,123800,1039964265,2520,2525,2525,2515,3198
20241114,123700,1031905360,2525,2535,2540,2525,989
20241114,123600,1029400080,2535,2535,2535,2535,10547
20241114,123500,1002663435,2535,2535,2535,2535,1361
20241114,123400,999213300,2535,2530,2540,2520,9304
20241114,123300,975620765,2520,2525,2530,2520,2281
20241114,123200,969850225,2525,2525,2525,2525,0
20241114,123100,969850225,2525,2525,2525,2525,356
20241114,123000,968951325,2520,2520,2530,2520,885
20241114,122900,966721115,2520,2520,2520,2520,400
20241114,122800,965713115,2530,2520,2530,2520,1642
20241114,122700,961567075,2520,2520,2520,2520,0
20241114,122600,961567075,2520,2520,2520,2520,54
20241114,122500,961430995,2520,2530,2530,2515,3243
20241114,122400,953245625,2535,2535,2535,2535,0
20241114,122300,953245625,2535,2530,2535,2525,6481
20241114,122200,936856165,2530,2525,2530,2525,877
20241114,122100,934641725,2525,2525,2525,2525,1
20241114,122000,934639200,2525,2530,2530,2520,5171
20241114,121900,921599640,2530,2525,2530,2525,1241
20241114,121800,918465855,2525,2530,2535,2525,3602
20241114,121700,909355285,2530,2525,2530,2525,1316
20241114,121600,906032380,2525,2515,2525,2515,1050
20241114,121500,903381630,2520,2525,2525,2520,3381
20241114,121400,894856510,2525,2525,2525,2525,0
20241114,121300,894856510,2525,2520,2525,2520,6168
20241114,121200,879304245,2520,2515,2520,2515,400
20241114,121100,878298215,2520,2515,2520,2515,2008
20241114,121000,873243055,2515,2510,2515,2510,3507
20241114,120900,864422955,2515,2510,2515,2510,1769
20241114,120800,859982720,2515,2515,2515,2515,353
20241114,120700,859094925,2515,2505,2515,2505,2065
20241114,120600,853901460,2505,2510,2510,2500,2606
20241114,120500,847365415,2500,2510,2510,2500,280
20241114,120400,846662625,2500,2505,2510,2500,10718
20241114,120300,819812650,2505,2505,2505,2505,5
20241114,120200,819800125,2505,2505,2505,2505,1
20241114,120100,819797620,2510,2510,2510,2510,329
20241114,120000,818971830,2510,2510,2510,2510,1947
20241114,115900,814084860,2510,2510,2510,2510,30
20241114,115800,814009560,2510,2510,2510,2510,2103
20241114,115700,808731030,2510,2510,2510,2505,402
20241114,115600,807722020,2515,2490,2515,2490,1734
20241114,115500,803393630,2495,2495,2500,2495,10593
20241114,115400,776964090,2500,2495,2500,2490,4606
20241114,115300,765479905,2500,2505,2505,2495,25086
20241114,115200,702807605,2505,2515,2515,2505,1593
20241114,115100,698817130,2505,2505,2505,2505,200
20241114,115000,698316130,2510,2510,2510,2505,13878
20241114,114900,663490665,2515,2515,2515,2515,14
20241114,114800,663455455,2510,2515,2515,2510,1532
20241114,114700,659606570,2515,2520,2525,2515,11967
20241114,114600,629469100,2520,2525,2525,2515,4027
20241114,114500,619329010,2540,2545,2545,2530,1888
20241114,114400,614525850,2545,2510,2545,2510,9543
20241114,114300,590380590,2515,2515,2515,2510,1448
20241114,114200,586741815,2515,2515,2515,2510,75
20241114,114100,586553195,2515,2515,2515,2515,360
20241114,114000,585647795,2515,2515,2515,2515,0
20241114,113900,585647795,2515,2515,2515,2515,111
20241114,113800,585368630,2520,2515,2520,2515,350
20241114,113700,584486745,2510,2505,2510,2505,111
20241114,113600,584208635,2505,2505,2505,2505,431
20241114,113500,583128980,2505,2525,2525,2505,2355
20241114,113400,577214165,2515,2520,2520,2515,7433
20241114,113300,558483010,2525,2525,2525,2525,3545
20241114,113200,549531885,2525,2530,2530,2525,1007
20241114,113100,546989175,2530,2525,2530,2525,743
20241114,113000,545113095,2525,2530,2530,2525,551
20241114,112900,543721720,2530,2520,2530,2520,531
20241114,112800,542378305,2530,2525,2530,2520,3326
20241114,112700,533983060,2530,2525,2530,2525,560
20241114,112600,532568910,2530,2530,2530,2530,133
20241114,112500,532232420,2530,2530,2530,2525,103
20241114,112400,531971875,2525,2530,2530,2525,2295
20241114,112300,526176720,2530,2540,2540,2530,1088
20241114,112200,523420215,2540,2535,2540,2535,3794
20241114,112100,513802420,2525,2535,2535,2525,2821
20241114,112000,506654070,2535,2525,2535,2525,3221
20241114,111900,498510345,2530,2535,2535,2525,132
20241114,111800,498176525,2535,2535,2535,2535,200
20241114,111700,497669525,2535,2530,2535,2530,3193
20241114,111600,489584690,2530,2525,2530,2525,224
20241114,111500,489018080,2525,2530,2530,2525,1026
20241114,111400,486422380,2535,2525,2535,2525,11009
20241114,111300,458565480,2525,2525,2525,2520,1422
20241114,111200,454975680,2525,2520,2525,2520,1516
20241114,111100,451155335,2525,2520,2525,2520,8
20241114,111000,451135140,2510,2515,2525,2510,4753
20241114,110900,439197570,2515,2510,2515,2510,52
20241114,110800,439066800,2530,2525,2530,2510,1815
20241114,110700,434483290,2510,2520,2520,2510,1520
20241114,110600,430662890,2510,2510,2510,2510,3
20241114,110500,430655360,2510,2510,2510,2510,0
20241114,110400,430655360,2510,2520,2520,2510,513
20241114,110300,429365870,2520,2510,2520,2510,941
20241114,110200,426997970,2510,2515,2515,2510,3000
20241114,110100,419463490,2515,2515,2515,2515,0
20241114,110000,419463490,2515,2515,2515,2515,5
20241114,105900,419450915,2520,2515,2520,2515,194
20241114,105800,418962040,2520,2520,2520,2520,2
20241114,105700,418957000,2515,2525,2525,2515,31
20241114,105600,418878835,2510,2515,2520,2510,2285
20241114,105500,413120715,2520,2520,2520,2520,613
20241114,105400,411575955,2520,2520,2520,2520,3755
20241114,105300,402113355,2535,2535,2535,2520,9
20241114,105200,402090570,2535,2520,2535,2515,3928
20241114,105100,392166205,2520,2515,2520,2515,5052
20241114,105000,379453705,2505,2520,2520,2505,7
20241114,104900,379436145,2520,2510,2520,2500,8169
20241114,104800,358990735,2510,2520,2520,2510,2
20241114,104700,358985705,2510,2510,2510,2505,1007
20241114,104600,356458140,2505,2520,2525,2505,1959
20241114,104500,351522835,2505,2520,2520,2505,1283
20241114,104400,348302745,2505,2520,2520,2505,5150
20241114,104300,335373770,2520,2520,2520,2515,107
20241114,104200,335104630,2520,2525,2525,2520,14
20241114,104100,335069340,2525,2510,2525,2510,2345
20241114,104000,329171660,2510,2515,2520,2510,4402
20241114,103900,318079420,2515,2520,2520,2515,93
20241114,103800,317845515,2520,2505,2520,2505,2299
20241114,103700,312074875,2505,2515,2520,2505,1692
20241114,103600,307822480,2515,2515,2515,2510,1187
20241114,103500,304842740,2520,2515,2520,2515,876
20241114,103400,302639460,2515,2525,2525,2515,1697
20241114,103300,298357535,2525,2525,2525,2525,150
20241114,103200,297978785,2515,2525,2525,2515,100
20241114,103100,297726295,2530,2530,2530,2515,333
20241114,103000,296887030,2530,2530,2530,2520,625
20241114,102900,295307000,2520,2525,2535,2520,1941
20241114,102800,290405910,2530,2530,2535,2530,2246
20241114,102700,284723505,2530,2535,2535,2530,2110
20241114,102600,279375155,2535,2535,2535,2535,52
20241114,102500,279243335,2530,2540,2545,2530,2332
20241114,102400,273329965,2540,2535,2540,2535,2650
20241114,102300,266598985,2540,2540,2540,2540,813
20241114,102200,264533965,2545,2540,2545,2540,399
20241114,102100,263519235,2545,2545,2545,2535,533
20241114,102000,262166765,2545,2545,2550,2535,2961
20241114,101900,254620630,2550,2530,2550,2530,8193
20241114,101800,233815110,2530,2540,2540,2530,2268
20241114,101700,228077050,2545,2530,2545,2530,5055
20241114,101600,215253925,2525,2520,2530,2520,3090
20241114,101500,207447295,2510,2530,2530,2510,1833
20241114,101400,202820585,2530,2525,2530,2525,3442
20241114,101300,194114075,2520,2510,2535,2510,1227
20241114,101200,191019895,2530,2525,2530,2505,4504
20241114,101100,179633025,2525,2520,2530,2505,2105
20241114,101000,174328435,2525,2515,2525,2515,4360
20241114,100900,163325540,2515,2495,2515,2495,762
20241114,100800,161413495,2495,2510,2515,2495,6534
20241114,100700,145065825,2515,2500,2515,2495,3003
20241114,100600,137532805,2500,2500,2500,2490,892
20241114,100500,135302815,2490,2490,2500,2490,781
20241114,100400,133356285,2495,2495,2500,2490,5131
20241114,100300,120576610,2495,2500,2500,2495,2038
20241114,100200,115489370,2500,2510,2515,2485,10431
20241114,100100,89475075,2510,2510,2515,2510,1011
20241114,100000,86936825,2510,2490,2510,2485,34233