stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,190800,1990551705,2570,2570,2570,2570,48277
20241115,190700,1990551705,2570,2570,2570,2570,0
20241115,190600,1990551705,2570,2570,2570,2570,0
20241115,190500,1990551705,2570,2570,2570,2570,0
20241115,190400,1990551705,2570,2570,2570,2570,0
20241115,190300,1990551705,2570,2570,2570,2570,0
20241115,190200,1990551705,2570,2570,2570,2570,0
20241115,190100,1990551705,2570,2570,2570,2570,0
20241115,190000,1990551705,2570,2570,2570,2570,0
20241115,185900,1990551705,2570,2570,2570,2570,0
20241115,185800,1990551705,2570,2570,2570,2570,0
20241115,185700,1990551705,2570,2570,2570,2570,0
20241115,185600,1990551705,2570,2570,2570,2570,0
20241115,185500,1990551705,2570,2570,2570,2570,0
20241115,185400,1990551705,2570,2570,2570,2570,0
20241115,185300,1990551705,2570,2570,2570,2570,0
20241115,185200,1990551705,2570,2570,2570,2570,0
20241115,185100,1990551705,2570,2570,2570,2570,0
20241115,185000,1990551705,2570,2570,2570,2570,0
20241115,184900,1990551705,2570,2570,2570,2570,0
20241115,184800,1990551705,2570,2570,2570,2570,0
20241115,184700,1990551705,2570,2570,2570,2570,0
20241115,184600,1990551705,2570,2570,2570,2570,0
20241115,184500,1990551705,2570,2570,2570,2570,0
20241115,184400,1990551705,2570,2570,2570,2570,0
20241115,184300,1990551705,2570,2570,2570,2570,0
20241115,184200,1990551705,2570,2570,2570,2570,0
20241115,184100,1990551705,2570,2570,2570,2570,0
20241115,184000,1990551705,2570,2570,2570,2570,0
20241115,183900,1990551705,2570,2570,2570,2570,0
20241115,183800,1990551705,2570,2570,2570,2570,48277
20241115,183700,1990551705,2570,2570,2570,2570,0
20241115,183600,1990551705,2570,2570,2570,2570,0
20241115,183500,1990551705,2570,2570,2570,2570,0
20241115,183400,1990551705,2570,2570,2570,2570,0
20241115,183300,1990551705,2570,2570,2570,2570,0
20241115,183200,1990551705,2570,2570,2570,2570,0
20241115,183100,1990551705,2570,2570,2570,2570,0
20241115,183000,1990551705,2570,2570,2570,2570,0
20241115,182900,1990551705,2570,2570,2570,2570,0
20241115,182800,1990551705,2570,2570,2570,2570,0
20241115,182700,1990551705,2570,2570,2570,2570,0
20241115,182600,1990551705,2570,2570,2570,2570,0
20241115,182500,1990551705,2570,2570,2570,2570,0
20241115,182400,1990551705,2570,2570,2570,2570,0
20241115,182300,1990551705,2570,2570,2570,2570,0
20241115,182200,1990551705,2570,2570,2570,2570,0
20241115,182100,1990551705,2570,2570,2570,2570,0
20241115,182000,1990551705,2570,2570,2570,2570,0
20241115,181900,1990551705,2570,2570,2570,2570,0
20241115,181800,1990551705,2570,2570,2570,2570,0
20241115,181700,1990551705,2570,2570,2570,2570,0
20241115,181600,1990551705,2570,2570,2570,2570,0
20241115,181500,1990551705,2570,2570,2570,2570,0
20241115,181400,1990551705,2570,2570,2570,2570,0
20241115,181300,1990551705,2570,2570,2570,2570,0
20241115,181200,1990551705,2570,2570,2570,2570,0
20241115,181100,1990551705,2570,2570,2570,2570,0
20241115,181000,1990551705,2570,2570,2570,2570,0
20241115,180900,1990551705,2570,2570,2570,2570,0
20241115,180800,1990551705,2570,2570,2570,2570,48277
20241115,180700,1990551705,2570,2570,2570,2570,0
20241115,180600,1990551705,2570,2570,2570,2570,0
20241115,180500,1990551705,2570,2570,2570,2570,0
20241115,180400,1990551705,2570,2570,2570,2570,0
20241115,180300,1990551705,2570,2570,2570,2570,0
20241115,180200,1990551705,2570,2570,2570,2570,0
20241115,180100,1990551705,2570,2570,2570,2570,0
20241115,180000,1990551705,2570,2570,2570,2570,0
20241115,175900,1990551705,2570,2570,2570,2570,0
20241115,175800,1990551705,2570,2570,2570,2570,0
20241115,175700,1990551705,2570,2570,2570,2570,0
20241115,175600,1990551705,2570,2570,2570,2570,0
20241115,175500,1990551705,2570,2570,2570,2570,0
20241115,175400,1990551705,2570,2570,2570,2570,0
20241115,175300,1990551705,2570,2570,2570,2570,0
20241115,175200,1990551705,2570,2570,2570,2570,0
20241115,175100,1990551705,2570,2570,2570,2570,0
20241115,175000,1990551705,2570,2570,2570,2570,0
20241115,174900,1990551705,2570,2570,2570,2570,0
20241115,174800,1990551705,2570,2570,2570,2570,0
20241115,174700,1990551705,2570,2570,2570,2570,0
20241115,174600,1990551705,2570,2570,2570,2570,0
20241115,174500,1990551705,2570,2570,2570,2570,0
20241115,174400,1990551705,2570,2570,2570,2570,0
20241115,174300,1990551705,2570,2570,2570,2570,0
20241115,174200,1990551705,2570,2570,2570,2570,0
20241115,174100,1990551705,2570,2570,2570,2570,0
20241115,174000,1990551705,2570,2570,2570,2570,0
20241115,173900,1990551705,2570,2570,2570,2570,0
20241115,173800,1990551705,2570,2570,2570,2570,48277
20241115,173700,1990551705,2570,2570,2570,2570,0
20241115,173600,1990551705,2570,2570,2570,2570,0
20241115,173500,1990551705,2570,2570,2570,2570,0
20241115,173400,1990551705,2570,2570,2570,2570,0
20241115,173300,1990551705,2570,2570,2570,2570,0
20241115,173200,1990551705,2570,2570,2570,2570,0
20241115,173100,1990551705,2570,2570,2570,2570,0
20241115,173000,1990551705,2570,2570,2570,2570,0
20241115,172900,1990551705,2570,2570,2570,2570,0
20241115,172800,1990551705,2570,2570,2570,2570,0
20241115,172700,1990551705,2570,2570,2570,2570,0
20241115,172600,1990551705,2570,2570,2570,2570,0
20241115,172500,1990551705,2570,2570,2570,2570,0
20241115,172400,1990551705,2570,2570,2570,2570,0
20241115,172300,1990551705,2570,2570,2570,2570,0
20241115,172200,1990551705,2570,2570,2570,2570,0
20241115,172100,1990551705,2570,2570,2570,2570,0
20241115,172000,1990551705,2570,2570,2570,2570,0
20241115,171900,1990551705,2570,2570,2570,2570,0
20241115,171800,1990551705,2570,2570,2570,2570,0
20241115,171700,1990551705,2570,2570,2570,2570,0
20241115,171600,1990551705,2570,2570,2570,2570,0
20241115,171500,1990551705,2570,2570,2570,2570,0
20241115,171400,1990551705,2570,2570,2570,2570,0
20241115,171300,1990551705,2570,2570,2570,2570,0
20241115,171200,1990551705,2570,2570,2570,2570,0
20241115,171100,1990551705,2570,2570,2570,2570,0
20241115,171000,1990551705,2570,2570,2570,2570,0
20241115,170900,1990551705,2570,2570,2570,2570,0
20241115,170800,1990551705,2570,2570,2570,2570,48277
20241115,170700,1990551705,2570,2570,2570,2570,0
20241115,170600,1990551705,2570,2570,2570,2570,0
20241115,170500,1990551705,2570,2570,2570,2570,0
20241115,170400,1990551705,2570,2570,2570,2570,0
20241115,170300,1990551705,2570,2570,2570,2570,0
20241115,170200,1990551705,2570,2570,2570,2570,0
20241115,170100,1990551705,2570,2570,2570,2570,0
20241115,170000,1990551705,2570,2570,2570,2570,0
20241115,165900,1990551705,2570,2570,2570,2570,0
20241115,165800,1990551705,2570,2570,2570,2570,0
20241115,165700,1990551705,2570,2570,2570,2570,0
20241115,165600,1990551705,2570,2570,2570,2570,0
20241115,165500,1990551705,2570,2570,2570,2570,0
20241115,165400,1990551705,2570,2570,2570,2570,0
20241115,165300,1990551705,2570,2570,2570,2570,0
20241115,165200,1990551705,2570,2570,2570,2570,0
20241115,165100,1990551705,2570,2570,2570,2570,0
20241115,165000,1990551705,2570,2570,2570,2570,0
20241115,164900,1990551705,2570,2570,2570,2570,0
20241115,164800,1990551705,2570,2570,2570,2570,0
20241115,164700,1990551705,2570,2570,2570,2570,0
20241115,164600,1990551705,2570,2570,2570,2570,0
20241115,164500,1990551705,2570,2570,2570,2570,0
20241115,164400,1990551705,2570,2570,2570,2570,0
20241115,164300,1990551705,2570,2570,2570,2570,0
20241115,164200,1990551705,2570,2570,2570,2570,0
20241115,164100,1990551705,2570,2570,2570,2570,0
20241115,164000,1990551705,2570,2570,2570,2570,0
20241115,163900,1990551705,2570,2570,2570,2570,0
20241115,163800,1990551705,2570,2570,2570,2570,48277
20241115,163700,1990551705,2570,2570,2570,2570,0
20241115,163600,1990551705,2570,2570,2570,2570,0
20241115,163500,1990551705,2570,2570,2570,2570,0
20241115,163400,1990551705,2570,2570,2570,2570,0
20241115,163300,1990551705,2570,2570,2570,2570,0
20241115,163200,1990551705,2570,2570,2570,2570,0
20241115,163100,1990551705,2570,2570,2570,2570,0
20241115,163000,1990551705,2570,2570,2570,2570,0
20241115,162900,1990551705,2570,2570,2570,2570,0
20241115,162800,1990551705,2570,2570,2570,2570,0
20241115,162700,1990551705,2570,2570,2570,2570,0
20241115,162600,1990551705,2570,2570,2570,2570,0
20241115,162500,1990551705,2570,2570,2570,2570,0
20241115,162400,1990551705,2570,2570,2570,2570,0
20241115,162300,1990551705,2570,2570,2570,2570,0
20241115,162200,1990551705,2570,2570,2570,2570,0
20241115,162100,1990551705,2570,2570,2570,2570,0
20241115,162000,1990551705,2570,2570,2570,2570,0
20241115,161900,1990551705,2570,2570,2570,2570,0
20241115,161800,1990551705,2570,2570,2570,2570,0
20241115,161700,1990551705,2570,2570,2570,2570,0
20241115,161600,1990551705,2570,2570,2570,2570,0
20241115,161500,1990551705,2570,2570,2570,2570,0
20241115,161400,1990551705,2570,2570,2570,2570,0
20241115,161300,1990551705,2570,2570,2570,2570,0
20241115,161200,1990551705,2570,2570,2570,2570,0
20241115,161100,1990551705,2570,2570,2570,2570,0
20241115,161000,1990551705,2570,2570,2570,2570,0
20241115,160900,1990551705,2570,2570,2570,2570,0
20241115,160800,1990551705,2570,2570,2570,2570,48277
20241115,160700,1990551705,2570,2570,2570,2570,0
20241115,160600,1990551705,2570,2570,2570,2570,0
20241115,160500,1990551705,2570,2570,2570,2570,0
20241115,160400,1990551705,2570,2570,2570,2570,0
20241115,160300,1990551705,2570,2570,2570,2570,0
20241115,160200,1990551705,2570,2570,2570,2570,0
20241115,160100,1990551705,2570,2570,2570,2570,0
20241115,160000,1990551705,2570,2570,2570,2570,0
20241115,155900,1990551705,2570,2570,2570,2570,0
20241115,155800,1990551705,2570,2570,2570,2570,0
20241115,155700,1990551705,2570,2570,2570,2570,0
20241115,155600,1990551705,2570,2570,2570,2570,0
20241115,155500,1990551705,2570,2570,2570,2570,0
20241115,155400,1990551705,2570,2570,2570,2570,0
20241115,155300,1990551705,2570,2570,2570,2570,0
20241115,155200,1990551705,2570,2570,2570,2570,0
20241115,155100,1990551705,2570,2570,2570,2570,0
20241115,155000,1990551705,2570,2570,2570,2570,0
20241115,154900,1990551705,2570,2570,2570,2570,0
20241115,154800,1990551705,2570,2570,2570,2570,0
20241115,154700,1990551705,2570,2570,2570,2570,0
20241115,154600,1990551705,2570,2570,2570,2570,0
20241115,154500,1990551705,2570,2570,2570,2570,0
20241115,154400,1990551705,2570,2570,2570,2570,0
20241115,154300,1990551705,2570,2570,2570,2570,0
20241115,154200,1990551705,2570,2570,2570,2570,0
20241115,154100,1990551705,2570,2570,2570,2570,0
20241115,154000,1990551705,2570,2570,2570,2570,0
20241115,153900,1990551705,2570,2570,2570,2570,0
20241115,153800,1990551705,2570,2570,2570,2570,48277
20241115,153700,1990551705,2570,2570,2570,2570,0
20241115,153600,1990551705,2570,2570,2570,2570,0
20241115,153500,1990551705,2570,2570,2570,2570,0
20241115,153400,1990551705,2570,2570,2570,2570,0
20241115,153300,1990551705,2570,2570,2570,2570,0
20241115,153200,1990551705,2570,2570,2570,2570,0
20241115,153100,1990551705,2570,2570,2570,2570,0
20241115,153000,1990551705,2570,2570,2570,2570,48277
20241115,152900,1866479815,2515,2515,2515,2515,0
20241115,152800,1866479815,2515,2515,2515,2515,0
20241115,152700,1866479815,2515,2515,2515,2515,0
20241115,152600,1866479815,2515,2515,2515,2515,0
20241115,152500,1866479815,2515,2515,2515,2515,0
20241115,152400,1866479815,2515,2515,2515,2515,0
20241115,152300,1866479815,2515,2515,2515,2515,0
20241115,152200,1866479815,2515,2515,2515,2515,0
20241115,152100,1866479815,2515,2515,2515,2515,0
20241115,152000,1866479815,2515,2515,2515,2515,0
20241115,151900,1866479815,2515,2515,2520,2515,493
20241115,151800,1865239910,2510,2520,2520,2510,1098
20241115,151700,1862483250,2515,2520,2520,2515,2770
20241115,151600,1855503200,2515,2515,2520,2510,7907
20241115,151500,1835630780,2515,2520,2525,2515,1582
20241115,151400,1831649295,2525,2520,2525,2520,1321
20241115,151300,1828314600,2520,2525,2530,2515,2217
20241115,151200,1822736905,2530,2530,2530,2515,8572
20241115,151100,1801166930,2530,2530,2530,2530,47
20241115,151000,1801048020,2530,2520,2530,2520,236
20241115,150900,1800452910,2530,2530,2530,2530,87
20241115,150800,1800232800,2520,2525,2525,2520,2222
20241115,150700,1794624750,2525,2525,2525,2520,5037
20241115,150600,1781914635,2520,2525,2525,2520,2543
20241115,150500,1775493580,2525,2530,2530,2525,2278
20241115,150400,1769741625,2525,2525,2525,2525,198
20241115,150300,1769241675,2530,2530,2530,2530,20
20241115,150200,1769191075,2530,2530,2530,2530,0
20241115,150100,1769191075,2530,2525,2530,2525,596
20241115,150000,1767684670,2520,2525,2525,2520,118
20241115,145900,1767386810,2525,2525,2525,2525,38
20241115,145800,1767290860,2525,2520,2525,2520,2152
20241115,145700,1761867250,2520,2520,2520,2520,1012
20241115,145600,1759317010,2520,2525,2525,2520,4856
20241115,145500,1747066695,2525,2525,2530,2525,1725
20241115,145400,1742704705,2530,2530,2530,2530,580
20241115,145300,1741237305,2525,2525,2525,2525,1702
20241115,145200,1736939755,2530,2530,2530,2530,2279
20241115,145100,1731173885,2530,2535,2535,2530,342
20241115,145000,1730307415,2535,2535,2535,2535,1
20241115,144900,1730304880,2530,2530,2530,2530,502
20241115,144800,1729034820,2530,2530,2530,2530,3
20241115,144700,1729027230,2530,2530,2530,2525,270
20241115,144600,1728344630,2530,2530,2530,2530,0
20241115,144500,1728344630,2530,2530,2530,2530,0
20241115,144400,1728344630,2530,2535,2535,2530,462
20241115,144300,1727175760,2535,2530,2535,2525,416
20241115,144200,1726123525,2530,2530,2530,2530,2725
20241115,144100,1719229275,2535,2535,2535,2535,1
20241115,144000,1719226740,2535,2525,2540,2525,8133
20241115,143900,1698629030,2530,2535,2535,2525,828
20241115,143800,1696531450,2535,2535,2535,2535,0
20241115,143700,1696531450,2535,2535,2535,2530,302
20241115,143600,1695767380,2530,2535,2535,2530,877
20241115,143500,1693548070,2535,2535,2535,2535,501
20241115,143400,1692278035,2530,2530,2530,2530,5109
20241115,143300,1679352265,2535,2540,2540,2530,1771
20241115,143200,1674871085,2535,2535,2535,2535,657
20241115,143100,1673205590,2535,2540,2540,2535,110
20241115,143000,1672926690,2540,2535,2540,2535,311
20241115,142900,1672138300,2535,2535,2535,2530,315
20241115,142800,1671339780,2535,2530,2535,2530,81
20241115,142700,1671134450,2525,2535,2535,2525,1111
20241115,142600,1668319065,2530,2530,2530,2530,0
20241115,142500,1668319065,2530,2530,2530,2530,1
20241115,142400,1668316535,2535,2535,2535,2535,0
20241115,142300,1668316535,2535,2535,2535,2535,0
20241115,142200,1668316535,2535,2535,2535,2525,920
20241115,142100,1665984345,2535,2530,2535,2525,3316
20241115,142000,1657587260,2530,2535,2535,2530,1690
20241115,141900,1653311500,2535,2535,2540,2535,603
20241115,141800,1651782390,2545,2540,2550,2535,3257
20241115,141700,1643525390,2540,2540,2540,2535,3545
20241115,141600,1634532115,2540,2560,2565,2540,4428
20241115,141500,1623250525,2560,2525,2565,2525,23005
20241115,141400,1564512880,2535,2535,2535,2535,397
20241115,141300,1563506485,2535,2530,2535,2530,27
20241115,141200,1563438170,2520,2520,2530,2520,8233
20241115,141100,1542647195,2520,2515,2520,2515,3889
20241115,141000,1532866355,2515,2515,2515,2515,1238
20241115,140900,1529752785,2515,2515,2515,2515,17
20241115,140800,1529710030,2520,2515,2520,2515,4605
20241115,140700,1518128450,2525,2525,2525,2525,0
20241115,140600,1518128450,2525,2525,2525,2525,0
20241115,140500,1518128450,2525,2525,2525,2525,0
20241115,140400,1518128450,2525,2525,2525,2525,0
20241115,140300,1518128450,2525,2520,2525,2520,1502
20241115,140200,1514343400,2525,2520,2525,2520,699
20241115,140100,1512581910,2520,2520,2525,2520,601
20241115,140000,1511067385,2525,2525,2525,2520,683
20241115,135900,1509345760,2520,2520,2520,2520,1043
20241115,135800,1506717400,2515,2515,2520,2515,625
20241115,135700,1505142890,2520,2520,2520,2520,2
20241115,135600,1505137850,2515,2515,2515,2515,615
20241115,135500,1503591125,2515,2515,2515,2515,0
20241115,135400,1503591125,2515,2515,2515,2515,1401
20241115,135300,1500067610,2505,2505,2505,2505,1
20241115,135200,1500065105,2515,2515,2515,2515,0
20241115,135100,1500065105,2515,2515,2515,2515,109
20241115,135000,1499790970,2515,2510,2515,2510,111
20241115,134900,1499511985,2510,2510,2510,2510,1066
20241115,134800,1496836325,2515,2515,2515,2510,1702
20241115,134700,1492556295,2505,2505,2505,2505,0
20241115,134600,1492556295,2505,2505,2505,2505,3355
20241115,134500,1484152020,2515,2505,2515,2505,3
20241115,134400,1484144485,2515,2515,2515,2515,0
20241115,134300,1484144485,2515,2515,2515,2515,0
20241115,134200,1484144485,2515,2515,2515,2515,0
20241115,134100,1484144485,2515,2510,2515,2510,10
20241115,134000,1484119380,2515,2515,2515,2515,1
20241115,133900,1484116865,2515,2515,2515,2515,0
20241115,133800,1484116865,2515,2515,2515,2515,1
20241115,133700,1484114350,2515,2510,2515,2510,301
20241115,133600,1483358835,2510,2500,2510,2500,228
20241115,133500,1482788825,2510,2510,2510,2505,845
20241115,133400,1480672080,2505,2515,2515,2505,1587
20241115,133300,1476693575,2515,2500,2515,2500,62
20241115,133200,1476538545,2515,2515,2515,2515,500
20241115,133100,1475281045,2515,2515,2515,2515,61
20241115,133000,1475127630,2515,2510,2515,2505,7088
20241115,132900,1457371115,2515,2515,2515,2515,4
20241115,132800,1457361055,2510,2520,2520,2510,871
20241115,132700,1455174835,2520,2520,2520,2515,443
20241115,132600,1454059685,2520,2520,2520,2520,2720
20241115,132500,1447205285,2515,2515,2525,2515,1106
20241115,132400,1444419365,2510,2510,2510,2510,1519
20241115,132300,1440606675,2510,2510,2520,2510,2376
20241115,132200,1434642905,2515,2525,2525,2515,911
20241115,132100,1432351680,2525,2525,2530,2520,4012
20241115,132000,1422221350,2530,2510,2530,2510,7438
20241115,131900,1403442520,2510,2510,2510,2510,2045
20241115,131800,1398309570,2505,2510,2510,2505,2692
20241115,131700,1391552965,2520,2520,2520,2520,100
20241115,131600,1391300965,2520,2515,2520,2510,1057
20241115,131500,1388643665,2515,2525,2525,2515,1606
20241115,131400,1384604545,2525,2530,2530,2525,84
20241115,131300,1384392410,2530,2515,2530,2515,641
20241115,131200,1382780280,2520,2525,2530,2520,14999
20241115,131100,1344969655,2525,2520,2525,2520,416
20241115,131000,1343921235,2520,2525,2525,2520,10164
20241115,130900,1318274280,2525,2520,2525,2520,5017
20241115,130800,1305612400,2515,2515,2515,2515,106
20241115,130700,1305345810,2515,2520,2520,2515,1400
20241115,130600,1301822310,2520,2520,2520,2520,10
20241115,130500,1301797110,2515,2520,2525,2515,3691
20241115,130400,1292512750,2520,2520,2520,2520,363
20241115,130300,1291597990,2520,2520,2520,2515,627
20241115,130200,1290020735,2520,2515,2520,2510,12870
20241115,130100,1257591365,2515,2515,2515,2515,4478
20241115,130000,1246329195,2510,2515,2515,2510,2144
20241115,125900,1240946765,2515,2515,2515,2515,813
20241115,125800,1238902070,2515,2515,2515,2515,0
20241115,125700,1238902070,2515,2510,2515,2505,1823
20241115,125600,1234332035,2510,2510,2515,2510,175
20241115,125500,1233892430,2510,2510,2510,2505,2122
20241115,125400,1228570315,2510,2520,2520,2510,952
20241115,125300,1226176990,2520,2515,2520,2515,276
20241115,125200,1225482845,2520,2515,2520,2510,5596
20241115,125100,1211409895,2510,2510,2515,2510,2268
20241115,125000,1205717205,2510,2510,2510,2510,12
20241115,124900,1205687085,2510,2510,2510,2510,349
20241115,124800,1204811095,2510,2510,2510,2510,200
20241115,124700,1204309095,2510,2505,2510,2505,3770
20241115,124600,1194865235,2505,2500,2505,2500,382
20241115,124500,1193910225,2500,2500,2500,2500,1000
20241115,124400,1191410225,2500,2500,2500,2500,2
20241115,124300,1191405225,2490,2490,2490,2490,56
20241115,124200,1191265785,2490,2490,2490,2490,25
20241115,124100,1191203535,2505,2500,2505,2485,276
20241115,124000,1190513650,2500,2495,2500,2480,3687
20241115,123900,1181318150,2480,2480,2480,2480,1006
20241115,123800,1178823270,2480,2495,2495,2480,2833
20241115,123700,1171762885,2480,2480,2480,2480,58
20241115,123600,1171619045,2480,2480,2480,2480,0
20241115,123500,1171619045,2480,2495,2495,2480,2397
20241115,123400,1165663465,2505,2500,2505,2495,956
20241115,123300,1163276020,2500,2500,2500,2500,1229
20241115,123200,1160203520,2500,2500,2500,2500,0
20241115,123100,1160203520,2500,2500,2500,2500,739
20241115,123000,1158356020,2500,2500,2500,2500,751
20241115,122900,1156478520,2500,2500,2500,2500,7
20241115,122800,1156461020,2490,2500,2500,2490,45
20241115,122700,1156348570,2500,2495,2500,2495,11
20241115,122600,1156321120,2500,2500,2500,2500,203
20241115,122500,1155813620,2500,2500,2500,2500,29
20241115,122400,1155741120,2495,2495,2500,2490,1073
20241115,122300,1153063965,2495,2495,2495,2495,16
20241115,122200,1153024045,2495,2495,2495,2495,0
20241115,122100,1153024045,2495,2490,2495,2490,693
20241115,122000,1151295035,2490,2490,2490,2490,2321
20241115,121900,1145515745,2485,2485,2485,2485,2
20241115,121800,1145510775,2485,2485,2485,2485,800
20241115,121700,1143522775,2485,2470,2485,2470,354
20241115,121600,1142643385,2470,2480,2490,2470,503
20241115,121500,1141395945,2480,2480,2480,2480,84
20241115,121400,1141187625,2490,2475,2490,2470,1026
20241115,121300,1138640405,2470,2475,2475,2465,252
20241115,121200,1138017710,2475,2480,2480,2475,2
20241115,121100,1138012755,2460,2475,2480,2460,1915
20241115,121000,1133287325,2475,2470,2475,2460,2607
20241115,120900,1126868330,2475,2475,2475,2475,1
20241115,120800,1126865855,2480,2460,2480,2460,2103
20241115,120700,1121692455,2465,2465,2465,2465,935
20241115,120600,1119387680,2470,2480,2480,2470,1500
20241115,120500,1115677680,2465,2480,2480,2465,4306
20241115,120400,1105046065,2475,2480,2480,2475,1501
20241115,120300,1101331085,2480,2475,2480,2475,25
20241115,120200,1101269095,2480,2480,2480,2480,152
20241115,120100,1100892135,2475,2475,2475,2475,1
20241115,120000,1100889660,2475,2475,2475,2475,0
20241115,115900,1100889660,2475,2475,2475,2475,651
20241115,115800,1099278435,2470,2470,2475,2470,327
20241115,115700,1098470735,2475,2470,2475,2470,2414
20241115,115600,1092508150,2480,2480,2480,2480,0
20241115,115500,1092508150,2480,2480,2480,2480,0
20241115,115400,1092508150,2480,2480,2480,2480,84
20241115,115300,1092299830,2480,2480,2480,2470,7
20241115,115200,1092282480,2480,2480,2480,2480,1
20241115,115100,1092280000,2480,2475,2480,2470,3741
20241115,115000,1083030320,2465,2475,2475,2465,21
20241115,114900,1082978535,2475,2465,2475,2450,4507
20241115,114800,1071903015,2465,2475,2480,2465,597
20241115,114700,1070426435,2475,2465,2475,2450,28589
20241115,114600,1000151465,2480,2480,2480,2465,10473
20241115,114500,974269790,2485,2480,2485,2480,655
20241115,114400,972644315,2485,2485,2485,2480,2724
20241115,114300,965880855,2485,2485,2485,2485,3
20241115,114200,965873400,2485,2485,2485,2485,2
20241115,114100,965868430,2490,2485,2490,2485,490
20241115,114000,964650750,2485,2475,2485,2465,5117
20241115,113900,952008140,2485,2485,2485,2485,160
20241115,113800,951610540,2475,2485,2485,2475,540
20241115,113700,950272640,2475,2480,2485,2475,1267
20241115,113600,947129715,2480,2480,2480,2480,54
20241115,113500,946995795,2480,2485,2485,2480,499
20241115,113400,945755785,2485,2485,2485,2485,4
20241115,113300,945745845,2490,2475,2490,2465,4996
20241115,113200,933404345,2490,2490,2490,2490,0
20241115,113100,933404345,2490,2490,2490,2490,0
20241115,113000,933404345,2490,2475,2490,2475,2
20241115,112900,933399380,2470,2490,2490,2470,10268
20241115,112800,907995525,2495,2495,2495,2495,0
20241115,112700,907995525,2495,2485,2495,2485,141
20241115,112600,907644680,2480,2480,2480,2480,1
20241115,112500,907642200,2485,2485,2485,2485,66
20241115,112400,907478190,2485,2485,2485,2485,26
20241115,112300,907413580,2485,2480,2485,2480,1151
20241115,112200,904559095,2485,2485,2485,2485,485
20241115,112100,903353870,2495,2490,2495,2485,202
20241115,112000,902851885,2485,2485,2485,2485,621
20241115,111900,901308700,2485,2495,2495,2480,1702
20241115,111800,897079950,2485,2485,2495,2485,21
20241115,111700,897027755,2485,2490,2490,2485,5279
20241115,111600,883885040,2495,2495,2495,2495,3199
20241115,111500,875903535,2500,2495,2505,2495,921
20241115,111400,873605380,2500,2500,2500,2500,45
20241115,111300,873492880,2500,2500,2500,2500,0
20241115,111200,873492880,2500,2500,2500,2500,164
20241115,111100,873082880,2500,2500,2500,2495,298
20241115,111000,872339265,2495,2495,2495,2495,4
20241115,110900,872329285,2500,2500,2500,2500,1801
20241115,110800,867826785,2490,2495,2500,2490,572
20241115,110700,866401590,2485,2485,2490,2480,5944
20241115,110600,851640980,2490,2490,2490,2490,5
20241115,110500,851628530,2490,2495,2495,2490,1657
20241115,110400,847502585,2490,2490,2490,2490,286
20241115,110300,846790445,2485,2485,2485,2485,210
20241115,110200,846268595,2480,2500,2500,2480,709
20241115,110100,844504605,2495,2495,2495,2495,801
20241115,110000,842506110,2495,2485,2495,2485,12
20241115,105900,842476280,2480,2480,2480,2480,0
20241115,105800,842476280,2480,2495,2505,2480,12374
20241115,105700,811549355,2490,2485,2490,2485,3360
20241115,105600,803185305,2485,2480,2485,2480,3329
20241115,105500,794913485,2480,2475,2480,2470,1146
20241115,105400,792080230,2480,2470,2480,2470,233
20241115,105300,791503390,2470,2470,2470,2470,6000
20241115,105200,776683390,2470,2475,2475,2470,1105
20241115,105100,773953540,2475,2480,2485,2475,1549
20241115,105000,770106600,2480,2480,2480,2480,326
20241115,104900,769298120,2475,2470,2475,2470,432
20241115,104800,768230925,2475,2475,2475,2475,60
20241115,104700,768082425,2470,2470,2470,2470,340
20241115,104600,767242625,2475,2470,2475,2470,150
20241115,104500,766871625,2475,2470,2475,2470,4739
20241115,104400,755165795,2475,2465,2475,2465,1959
20241115,104300,750318280,2455,2475,2475,2455,862
20241115,104200,748197985,2475,2470,2475,2465,1544
20241115,104100,744384305,2470,2470,2470,2465,109
20241115,104000,744115355,2470,2470,2470,2470,56
20241115,103900,743977035,2460,2470,2470,2460,2
20241115,103800,743972105,2465,2455,2465,2455,397
20241115,103700,742993600,2450,2460,2460,2450,20487
20241115,103600,692650170,2460,2460,2460,2460,582
20241115,103500,691218450,2470,2460,2470,2460,273
20241115,103400,690546860,2460,2465,2465,2460,390
20241115,103300,689586460,2470,2470,2470,2470,50
20241115,103200,689462960,2470,2470,2470,2470,0
20241115,103100,689462960,2470,2470,2470,2470,1
20241115,103000,689460490,2465,2465,2465,2465,1153
20241115,102900,686618345,2455,2455,2455,2455,40
20241115,102800,686520145,2455,2460,2460,2455,1270
20241115,102700,683397495,2465,2465,2465,2465,60
20241115,102600,683249595,2465,2465,2465,2465,125
20241115,102500,682941470,2465,2470,2470,2465,511
20241115,102400,681681800,2460,2460,2460,2460,0
20241115,102300,681681800,2460,2470,2470,2460,3792
20241115,102200,672346190,2465,2465,2465,2465,1782
20241115,102100,667953560,2465,2460,2465,2460,159
20241115,102000,667562375,2465,2470,2470,2465,430
20241115,101900,666501445,2455,2460,2460,2455,364
20241115,101800,665606420,2470,2465,2470,2465,159
20241115,101700,665214480,2465,2470,2470,2465,22
20241115,101600,665160145,2470,2470,2470,2470,2
20241115,101500,665155205,2470,2470,2470,2470,2
20241115,101400,665150265,2460,2455,2470,2455,6334
20241115,101300,649569800,2460,2460,2460,2460,2667
20241115,101200,643008980,2455,2455,2455,2455,180
20241115,101100,642567080,2460,2465,2465,2460,3961
20241115,101000,632822390,2475,2465,2475,2465,66
20241115,100900,632659670,2465,2470,2480,2465,4888
20241115,100800,620609980,2465,2465,2490,2465,2470
20241115,100700,614507925,2470,2475,2475,2450,33164
20241115,100600,532839495,2475,2485,2485,2470,14593
20241115,100500,496672635,2485,2480,2485,2480,4692
20241115,100400,485021055,2490,2490,2490,2485,3542
20241115,100300,476213410,2485,2490,2490,2485,44
20241115,100200,476104065,2485,2485,2490,2485,430
20241115,100100,475034910,2485,2485,2485,2485,1363
20241115,100000,471647855,2490,2495,2495,2490,1229
20241115,095900,468583500,2495,2500,2500,2495,1747
20241115,095800,464224730,2505,2505,2505,2505,7
20241115,095700,464207195,2505,2505,2505,2500,33
20241115,095600,464124670,2500,2505,2505,2500,12
20241115,095500,464094665,2500,2505,2505,2500,214
20241115,095400,463559655,2505,2505,2505,2505,93
20241115,095300,463326690,2505,2500,2505,2490,1656
20241115,095200,459200340,2500,2510,2510,2500,1768
20241115,095100,454774890,2510,2515,2515,2510,557
20241115,095000,453376810,2510,2510,2520,2505,2300
20241115,094900,447606430,2510,2515,2520,2510,4943
20241115,094800,435191415,2510,2510,2515,2510,263
20241115,094700,434531155,2510,2500,2510,2500,3847
20241115,094600,424879665,2500,2500,2505,2500,2078
20241115,094500,419684660,2500,2500,2500,2500,2214
20241115,094400,414149660,2500,2500,2500,2490,163
20241115,094300,413743410,2490,2500,2500,2490,69
20241115,094200,413571570,2490,2495,2495,2490,494
20241115,094100,412339665,2495,2500,2500,2495,2661
20241115,094000,405688120,2510,2500,2510,2500,1597
20241115,093900,401695520,2505,2510,2510,2505,1054
20241115,093800,399055050,2510,2510,2515,2500,513
20241115,093700,397770415,2500,2500,2500,2500,3
20241115,093600,397762915,2500,2500,2500,2500,161
20241115,093500,397360415,2500,2505,2505,2500,350
20241115,093400,396485165,2505,2510,2510,2505,1279
20241115,093300,393280275,2525,2525,2525,2525,1
20241115,093200,393277750,2520,2515,2520,2510,9512
20241115,093100,369318710,2520,2510,2520,2510,3127
20241115,093000,361458365,2510,2495,2510,2495,2005
20241115,092900,356455830,2490,2510,2510,2490,3625
20241115,092800,347405015,2510,2510,2510,2500,2550
20241115,092700,341021615,2505,2500,2510,2500,2052
20241115,092600,335886350,2500,2500,2510,2490,3626
20241115,092500,326813480,2500,2490,2500,2490,2224
20241115,092400,321265720,2490,2490,2505,2485,5151
20241115,092300,308403295,2490,2485,2495,2485,106
20241115,092200,308139435,2480,2495,2495,2480,2592
20241115,092100,301673275,2495,2495,2495,2480,9615
20241115,092000,277776455,2495,2495,2495,2495,470
20241115,091900,276603805,2495,2495,2495,2490,290
20241115,091800,275880505,2495,2495,2495,2495,20
20241115,091700,275830605,2485,2485,2495,2485,3187
20241115,091600,267906360,2485,2485,2485,2475,1758
20241115,091500,263540800,2485,2485,2485,2475,3098
20241115,091400,255842340,2475,2485,2485,2475,4458
20241115,091300,244772460,2485,2485,2490,2485,729
20241115,091200,242959995,2485,2485,2490,2485,5179
20241115,091100,230071430,2490,2485,2495,2485,2182
20241115,091000,224643220,2500,2500,2500,2485,2329
20241115,090900,218847005,2485,2490,2500,2485,2466
20241115,090800,212696800,2485,2495,2500,2485,3680
20241115,090700,203551360,2485,2525,2525,2485,4065
20241115,090600,193409280,2515,2525,2525,2515,647
20241115,090500,191779565,2525,2520,2530,2505,1289
20241115,090400,188527870,2500,2510,2525,2500,5280
20241115,090300,175273315,2515,2485,2515,2485,4076
20241115,090200,165059120,2490,2490,2510,2475,25618
20241115,090100,101236385,2475,2510,2510,2475,1535
20241115,090000,97429410,2480,2475,2520,2470,39145