stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190700,3122070325,2595,2595,2595,2595,17301
20241118,190600,3122070325,2595,2595,2595,2595,0
20241118,190500,3122070325,2595,2595,2595,2595,0
20241118,190400,3122070325,2595,2595,2595,2595,0
20241118,190300,3122070325,2595,2595,2595,2595,0
20241118,190200,3122070325,2595,2595,2595,2595,0
20241118,190100,3122070325,2595,2595,2595,2595,0
20241118,190000,3122070325,2595,2595,2595,2595,0
20241118,185900,3122070325,2595,2595,2595,2595,0
20241118,185800,3122070325,2595,2595,2595,2595,0
20241118,185700,3122070325,2595,2595,2595,2595,0
20241118,185600,3122070325,2595,2595,2595,2595,0
20241118,185500,3122070325,2595,2595,2595,2595,0
20241118,185400,3122070325,2595,2595,2595,2595,0
20241118,185300,3122070325,2595,2595,2595,2595,0
20241118,185200,3122070325,2595,2595,2595,2595,0
20241118,185100,3122070325,2595,2595,2595,2595,0
20241118,185000,3122070325,2595,2595,2595,2595,0
20241118,184900,3122070325,2595,2595,2595,2595,0
20241118,184800,3122070325,2595,2595,2595,2595,0
20241118,184700,3122070325,2595,2595,2595,2595,0
20241118,184600,3122070325,2595,2595,2595,2595,0
20241118,184500,3122070325,2595,2595,2595,2595,0
20241118,184400,3122070325,2595,2595,2595,2595,0
20241118,184300,3122070325,2595,2595,2595,2595,0
20241118,184200,3122070325,2595,2595,2595,2595,0
20241118,184100,3122070325,2595,2595,2595,2595,0
20241118,184000,3122070325,2595,2595,2595,2595,0
20241118,183900,3122070325,2595,2595,2595,2595,0
20241118,183800,3122070325,2595,2595,2595,2595,0
20241118,183700,3122070325,2595,2595,2595,2595,17301
20241118,183600,3122070325,2595,2595,2595,2595,0
20241118,183500,3122070325,2595,2595,2595,2595,0
20241118,183400,3122070325,2595,2595,2595,2595,0
20241118,183300,3122070325,2595,2595,2595,2595,0
20241118,183200,3122070325,2595,2595,2595,2595,0
20241118,183100,3122070325,2595,2595,2595,2595,0
20241118,183000,3122070325,2595,2595,2595,2595,0
20241118,182900,3122070325,2595,2595,2595,2595,0
20241118,182800,3122070325,2595,2595,2595,2595,0
20241118,182700,3122070325,2595,2595,2595,2595,0
20241118,182600,3122070325,2595,2595,2595,2595,0
20241118,182500,3122070325,2595,2595,2595,2595,0
20241118,182400,3122070325,2595,2595,2595,2595,0
20241118,182300,3122070325,2595,2595,2595,2595,0
20241118,182200,3122070325,2595,2595,2595,2595,0
20241118,182100,3122070325,2595,2595,2595,2595,0
20241118,182000,3122070325,2595,2595,2595,2595,0
20241118,181900,3122070325,2595,2595,2595,2595,0
20241118,181800,3122070325,2595,2595,2595,2595,0
20241118,181700,3122070325,2595,2595,2595,2595,0
20241118,181600,3122070325,2595,2595,2595,2595,0
20241118,181500,3122070325,2595,2595,2595,2595,0
20241118,181400,3122070325,2595,2595,2595,2595,0
20241118,181300,3122070325,2595,2595,2595,2595,0
20241118,181200,3122070325,2595,2595,2595,2595,0
20241118,181100,3122070325,2595,2595,2595,2595,0
20241118,181000,3122070325,2595,2595,2595,2595,0
20241118,180900,3122070325,2595,2595,2595,2595,0
20241118,180800,3122070325,2595,2595,2595,2595,0
20241118,180700,3122070325,2595,2595,2595,2595,17301
20241118,180600,3122070325,2595,2595,2595,2595,0
20241118,180500,3122070325,2595,2595,2595,2595,0
20241118,180400,3122070325,2595,2595,2595,2595,0
20241118,180300,3122070325,2595,2595,2595,2595,0
20241118,180200,3122070325,2595,2595,2595,2595,0
20241118,180100,3122070325,2595,2595,2595,2595,0
20241118,180000,3122070325,2595,2595,2595,2595,0
20241118,175900,3122070325,2595,2595,2595,2595,0
20241118,175800,3122070325,2595,2595,2595,2595,0
20241118,175700,3122070325,2595,2595,2595,2595,0
20241118,175600,3122070325,2595,2595,2595,2595,0
20241118,175500,3122070325,2595,2595,2595,2595,0
20241118,175400,3122070325,2595,2595,2595,2595,0
20241118,175300,3122070325,2595,2595,2595,2595,0
20241118,175200,3122070325,2595,2595,2595,2595,0
20241118,175100,3122070325,2595,2595,2595,2595,0
20241118,175000,3122070325,2595,2595,2595,2595,0
20241118,174900,3122070325,2595,2595,2595,2595,0
20241118,174800,3122070325,2595,2595,2595,2595,0
20241118,174700,3122070325,2595,2595,2595,2595,0
20241118,174600,3122070325,2595,2595,2595,2595,0
20241118,174500,3122070325,2595,2595,2595,2595,0
20241118,174400,3122070325,2595,2595,2595,2595,0
20241118,174300,3122070325,2595,2595,2595,2595,0
20241118,174200,3122070325,2595,2595,2595,2595,0
20241118,174100,3122070325,2595,2595,2595,2595,0
20241118,174000,3122070325,2595,2595,2595,2595,0
20241118,173900,3122070325,2595,2595,2595,2595,0
20241118,173800,3122070325,2595,2595,2595,2595,0
20241118,173700,3122070325,2595,2595,2595,2595,17301
20241118,173600,3122070325,2595,2595,2595,2595,0
20241118,173500,3122070325,2595,2595,2595,2595,0
20241118,173400,3122070325,2595,2595,2595,2595,0
20241118,173300,3122070325,2595,2595,2595,2595,0
20241118,173200,3122070325,2595,2595,2595,2595,0
20241118,173100,3122070325,2595,2595,2595,2595,0
20241118,173000,3122070325,2595,2595,2595,2595,0
20241118,172900,3122070325,2595,2595,2595,2595,0
20241118,172800,3122070325,2595,2595,2595,2595,0
20241118,172700,3122070325,2595,2595,2595,2595,0
20241118,172600,3122070325,2595,2595,2595,2595,0
20241118,172500,3122070325,2595,2595,2595,2595,0
20241118,172400,3122070325,2595,2595,2595,2595,0
20241118,172300,3122070325,2595,2595,2595,2595,0
20241118,172200,3122070325,2595,2595,2595,2595,0
20241118,172100,3122070325,2595,2595,2595,2595,0
20241118,172000,3122070325,2595,2595,2595,2595,0
20241118,171900,3122070325,2595,2595,2595,2595,0
20241118,171800,3122070325,2595,2595,2595,2595,0
20241118,171700,3122070325,2595,2595,2595,2595,0
20241118,171600,3122070325,2595,2595,2595,2595,0
20241118,171500,3122070325,2595,2595,2595,2595,0
20241118,171400,3122070325,2595,2595,2595,2595,0
20241118,171300,3122070325,2595,2595,2595,2595,0
20241118,171200,3122070325,2595,2595,2595,2595,0
20241118,171100,3122070325,2595,2595,2595,2595,0
20241118,171000,3122070325,2595,2595,2595,2595,0
20241118,170900,3122070325,2595,2595,2595,2595,0
20241118,170800,3122070325,2595,2595,2595,2595,0
20241118,170700,3122070325,2595,2595,2595,2595,17301
20241118,170600,3122070325,2595,2595,2595,2595,0
20241118,170500,3122070325,2595,2595,2595,2595,0
20241118,170400,3122070325,2595,2595,2595,2595,0
20241118,170300,3122070325,2595,2595,2595,2595,0
20241118,170200,3122070325,2595,2595,2595,2595,0
20241118,170100,3122070325,2595,2595,2595,2595,0
20241118,170000,3122070325,2595,2595,2595,2595,0
20241118,165900,3122070325,2595,2595,2595,2595,0
20241118,165800,3122070325,2595,2595,2595,2595,0
20241118,165700,3122070325,2595,2595,2595,2595,0
20241118,165600,3122070325,2595,2595,2595,2595,0
20241118,165500,3122070325,2595,2595,2595,2595,0
20241118,165400,3122070325,2595,2595,2595,2595,0
20241118,165300,3122070325,2595,2595,2595,2595,0
20241118,165200,3122070325,2595,2595,2595,2595,0
20241118,165100,3122070325,2595,2595,2595,2595,0
20241118,165000,3122070325,2595,2595,2595,2595,0
20241118,164900,3122070325,2595,2595,2595,2595,0
20241118,164800,3122070325,2595,2595,2595,2595,0
20241118,164700,3122070325,2595,2595,2595,2595,0
20241118,164600,3122070325,2595,2595,2595,2595,0
20241118,164500,3122070325,2595,2595,2595,2595,0
20241118,164400,3122070325,2595,2595,2595,2595,0
20241118,164300,3122070325,2595,2595,2595,2595,0
20241118,164200,3122070325,2595,2595,2595,2595,0
20241118,164100,3122070325,2595,2595,2595,2595,0
20241118,164000,3122070325,2595,2595,2595,2595,0
20241118,163900,3122070325,2595,2595,2595,2595,0
20241118,163800,3122070325,2595,2595,2595,2595,0
20241118,163700,3122070325,2595,2595,2595,2595,17301
20241118,163600,3122070325,2595,2595,2595,2595,0
20241118,163500,3122070325,2595,2595,2595,2595,0
20241118,163400,3122070325,2595,2595,2595,2595,0
20241118,163300,3122070325,2595,2595,2595,2595,0
20241118,163200,3122070325,2595,2595,2595,2595,0
20241118,163100,3122070325,2595,2595,2595,2595,0
20241118,163000,3122070325,2595,2595,2595,2595,0
20241118,162900,3122070325,2595,2595,2595,2595,0
20241118,162800,3122070325,2595,2595,2595,2595,0
20241118,162700,3122070325,2595,2595,2595,2595,0
20241118,162600,3122070325,2595,2595,2595,2595,0
20241118,162500,3122070325,2595,2595,2595,2595,0
20241118,162400,3122070325,2595,2595,2595,2595,0
20241118,162300,3122070325,2595,2595,2595,2595,0
20241118,162200,3122070325,2595,2595,2595,2595,0
20241118,162100,3122070325,2595,2595,2595,2595,0
20241118,162000,3122070325,2595,2595,2595,2595,0
20241118,161900,3122070325,2595,2595,2595,2595,0
20241118,161800,3122070325,2595,2595,2595,2595,0
20241118,161700,3122070325,2595,2595,2595,2595,0
20241118,161600,3122070325,2595,2595,2595,2595,0
20241118,161500,3122070325,2595,2595,2595,2595,0
20241118,161400,3122070325,2595,2595,2595,2595,0
20241118,161300,3122070325,2595,2595,2595,2595,0
20241118,161200,3122070325,2595,2595,2595,2595,0
20241118,161100,3122070325,2595,2595,2595,2595,0
20241118,161000,3122070325,2595,2595,2595,2595,0
20241118,160900,3122070325,2595,2595,2595,2595,0
20241118,160800,3122070325,2595,2595,2595,2595,0
20241118,160700,3122070325,2595,2595,2595,2595,17301
20241118,160600,3122070325,2595,2595,2595,2595,0
20241118,160500,3122070325,2595,2595,2595,2595,0
20241118,160400,3122070325,2595,2595,2595,2595,0
20241118,160300,3122070325,2595,2595,2595,2595,0
20241118,160200,3122070325,2595,2595,2595,2595,0
20241118,160100,3122070325,2595,2595,2595,2595,0
20241118,160000,3122070325,2595,2595,2595,2595,0
20241118,155900,3122070325,2595,2595,2595,2595,0
20241118,155800,3122070325,2595,2595,2595,2595,0
20241118,155700,3122070325,2595,2595,2595,2595,0
20241118,155600,3122070325,2595,2595,2595,2595,0
20241118,155500,3122070325,2595,2595,2595,2595,0
20241118,155400,3122070325,2595,2595,2595,2595,0
20241118,155300,3122070325,2595,2595,2595,2595,0
20241118,155200,3122070325,2595,2595,2595,2595,0
20241118,155100,3122070325,2595,2595,2595,2595,0
20241118,155000,3122070325,2595,2595,2595,2595,0
20241118,154900,3122070325,2595,2595,2595,2595,0
20241118,154800,3122070325,2595,2595,2595,2595,0
20241118,154700,3122070325,2595,2595,2595,2595,0
20241118,154600,3122070325,2595,2595,2595,2595,0
20241118,154500,3122070325,2595,2595,2595,2595,0
20241118,154400,3122070325,2595,2595,2595,2595,0
20241118,154300,3122070325,2595,2595,2595,2595,0
20241118,154200,3122070325,2595,2595,2595,2595,0
20241118,154100,3122070325,2595,2595,2595,2595,0
20241118,154000,3122070325,2595,2595,2595,2595,0
20241118,153900,3122070325,2595,2595,2595,2595,0
20241118,153800,3122070325,2595,2595,2595,2595,0
20241118,153700,3122070325,2595,2595,2595,2595,17301
20241118,153600,3122070325,2595,2595,2595,2595,0
20241118,153500,3122070325,2595,2595,2595,2595,0
20241118,153400,3122070325,2595,2595,2595,2595,0
20241118,153300,3122070325,2595,2595,2595,2595,0
20241118,153200,3122070325,2595,2595,2595,2595,0
20241118,153100,3122070325,2595,2595,2595,2595,0
20241118,153000,3122070325,2595,2595,2595,2595,17301
20241118,152900,3077174230,2615,2615,2615,2615,0
20241118,152800,3077174230,2615,2615,2615,2615,0
20241118,152700,3077174230,2615,2615,2615,2615,0
20241118,152600,3077174230,2615,2615,2615,2615,0
20241118,152500,3077174230,2615,2615,2615,2615,0
20241118,152400,3077174230,2615,2615,2615,2615,0
20241118,152300,3077174230,2615,2615,2615,2615,0
20241118,152200,3077174230,2615,2615,2615,2615,0
20241118,152100,3077174230,2615,2615,2615,2615,0
20241118,152000,3077174230,2615,2615,2615,2615,0
20241118,151900,3077174230,2615,2610,2615,2605,4507
20241118,151800,3065427905,2610,2620,2620,2610,6962
20241118,151700,3047254455,2615,2620,2630,2615,4430
20241118,151600,3035648965,2635,2630,2640,2620,15762
20241118,151500,2994164570,2630,2625,2630,2610,11721
20241118,151400,2963413240,2625,2635,2640,2620,18216
20241118,151300,2915493205,2635,2595,2645,2595,54637
20241118,151200,2772107860,2605,2605,2605,2600,1218
20241118,151100,2768935470,2610,2605,2610,2595,12528
20241118,151000,2736296585,2610,2590,2610,2590,6170
20241118,150900,2720281890,2595,2600,2605,2595,1558
20241118,150800,2716229605,2600,2600,2615,2600,13146
20241118,150700,2681932010,2605,2610,2610,2600,6562
20241118,150600,2664821415,2605,2590,2615,2585,40829
20241118,150500,2558707430,2585,2580,2585,2580,9262
20241118,150400,2534798935,2580,2580,2580,2575,5197
20241118,150300,2521408300,2580,2560,2585,2550,8079
20241118,150200,2500676735,2565,2560,2565,2555,19288
20241118,150100,2451251755,2560,2565,2565,2555,7523
20241118,150000,2431964140,2570,2555,2570,2555,11373
20241118,145900,2402889985,2550,2545,2550,2545,1502
20241118,145800,2399061885,2550,2545,2550,2545,317
20241118,145700,2398254120,2545,2550,2550,2545,1464
20241118,145600,2394523240,2550,2550,2550,2550,13
20241118,145500,2394490090,2550,2550,2550,2550,42
20241118,145400,2394382990,2550,2550,2550,2545,438
20241118,145300,2393268090,2550,2545,2550,2540,821
20241118,145200,2391177600,2545,2550,2550,2540,1135
20241118,145100,2388292505,2545,2545,2545,2545,400
20241118,145000,2387274505,2550,2550,2550,2550,12
20241118,144900,2387243905,2550,2550,2550,2550,0
20241118,144800,2387243905,2550,2550,2550,2550,47
20241118,144700,2387124055,2550,2545,2550,2545,851
20241118,144600,2384958255,2545,2555,2555,2540,1505
20241118,144500,2381134480,2540,2545,2555,2540,4456
20241118,144400,2369787830,2555,2550,2555,2545,221
20241118,144300,2369225270,2550,2550,2550,2545,440
20241118,144200,2368103420,2545,2550,2550,2545,59
20241118,144100,2367953155,2550,2550,2550,2550,11
20241118,144000,2367925105,2550,2550,2550,2550,39
20241118,143900,2367825655,2555,2550,2555,2550,696
20241118,143800,2366050850,2550,2545,2555,2545,255
20241118,143700,2365401350,2545,2555,2555,2545,2748
20241118,143600,2358399660,2545,2575,2575,2545,36358
20241118,143500,2265666115,2565,2565,2565,2565,0
20241118,143400,2265666115,2565,2575,2575,2565,51
20241118,143300,2265535290,2565,2565,2565,2565,3
20241118,143200,2265527595,2565,2570,2570,2565,2582
20241118,143100,2258892410,2565,2565,2565,2565,275
20241118,143000,2258187035,2565,2565,2565,2560,2294
20241118,142900,2252305815,2560,2560,2560,2560,0
20241118,142800,2252305815,2560,2560,2565,2560,1654
20241118,142700,2248069630,2565,2560,2565,2560,404
20241118,142600,2247033400,2560,2560,2560,2560,0
20241118,142500,2247033400,2560,2560,2560,2560,0
20241118,142400,2247033400,2560,2560,2560,2560,233
20241118,142300,2246436920,2565,2570,2570,2565,512
20241118,142200,2245122580,2560,2565,2565,2560,2218
20241118,142100,2239433510,2565,2565,2565,2565,0
20241118,142000,2239433510,2565,2565,2565,2565,0
20241118,141900,2239433510,2565,2560,2570,2560,1735
20241118,141800,2234991865,2560,2565,2565,2560,9011
20241118,141700,2211919985,2565,2565,2565,2565,70
20241118,141600,2211740435,2570,2570,2570,2565,56
20241118,141500,2211596540,2570,2565,2570,2565,717
20241118,141400,2209757415,2560,2560,2560,2560,1677
20241118,141300,2205464295,2560,2565,2565,2560,753
20241118,141200,2203536610,2560,2560,2560,2560,0
20241118,141100,2203536610,2560,2570,2570,2560,185
20241118,141000,2203062960,2565,2560,2565,2560,390
20241118,140900,2202064555,2565,2570,2570,2565,983
20241118,140800,2199541375,2565,2565,2565,2565,800
20241118,140700,2197489375,2565,2565,2565,2565,306
20241118,140600,2196704485,2565,2565,2565,2565,1
20241118,140500,2196701920,2575,2575,2575,2575,20
20241118,140400,2196650420,2565,2560,2565,2560,65
20241118,140300,2196484015,2560,2560,2560,2560,55
20241118,140200,2196343215,2575,2560,2575,2560,35
20241118,140100,2196253295,2560,2560,2560,2560,21
20241118,140000,2196199535,2560,2575,2575,2560,3826
20241118,135900,2186347615,2575,2570,2575,2570,4503
20241118,135800,2174758310,2560,2560,2560,2560,2373
20241118,135700,2168683430,2560,2565,2565,2560,2013
20241118,135600,2163530085,2565,2560,2565,2560,2540
20241118,135500,2157027485,2560,2565,2565,2560,1740
20241118,135400,2152571120,2565,2570,2570,2565,2870
20241118,135300,2145204570,2570,2570,2570,2570,350
20241118,135200,2144305070,2570,2570,2570,2570,0
20241118,135100,2144305070,2570,2570,2570,2570,0
20241118,135000,2144305070,2570,2570,2570,2570,0
20241118,134900,2144305070,2570,2560,2570,2560,1026
20241118,134800,2141678500,2560,2565,2565,2560,4004
20241118,134700,2131428240,2560,2565,2565,2560,384
20241118,134600,2130443530,2570,2565,2570,2565,1240
20241118,134500,2127257480,2570,2565,2570,2565,401
20241118,134400,2126228910,2565,2565,2565,2565,50
20241118,134300,2126100660,2565,2570,2570,2565,1029
20241118,134200,2123456230,2565,2565,2565,2565,297
20241118,134100,2122694425,2565,2565,2565,2565,1437
20241118,134000,2119008520,2565,2565,2565,2565,2992
20241118,133900,2111334040,2565,2565,2565,2565,1540
20241118,133800,2107383940,2565,2565,2565,2565,0
20241118,133700,2107383940,2565,2565,2565,2565,37
20241118,133600,2107289035,2565,2565,2565,2565,216
20241118,133500,2106734995,2575,2575,2575,2575,0
20241118,133400,2106734995,2575,2575,2575,2575,0
20241118,133300,2106734995,2575,2575,2575,2575,7
20241118,133200,2106716970,2570,2570,2570,2570,2302
20241118,133100,2100800830,2570,2570,2570,2570,700
20241118,133000,2099001830,2570,2570,2570,2570,10878
20241118,132900,2071045370,2580,2580,2580,2580,0
20241118,132800,2071045370,2580,2570,2580,2570,1001
20241118,132700,2068462800,2580,2570,2580,2570,12
20241118,132600,2068431945,2570,2570,2575,2570,2727
20241118,132500,2061415765,2570,2575,2575,2565,3839
20241118,132400,2051552820,2575,2575,2575,2575,268
20241118,132300,2050862720,2570,2575,2575,2570,608
20241118,132200,2049300105,2570,2570,2570,2570,1
20241118,132100,2049297535,2575,2575,2575,2575,86
20241118,132000,2049076085,2575,2575,2575,2575,76
20241118,131900,2048880385,2575,2575,2575,2575,2
20241118,131800,2048875235,2565,2570,2570,2565,55
20241118,131700,2048733895,2570,2570,2570,2570,135
20241118,131600,2048386945,2565,2575,2575,2565,2061
20241118,131500,2043091530,2575,2575,2575,2575,758
20241118,131400,2041139680,2575,2575,2575,2575,1565
20241118,131300,2037109805,2585,2585,2585,2585,61
20241118,131200,2036952120,2580,2580,2580,2580,993
20241118,131100,2034390180,2580,2585,2585,2580,3977
20241118,131000,2024112385,2590,2590,2590,2590,4235
20241118,130900,2013143735,2600,2600,2600,2600,20
20241118,130800,2013091735,2595,2595,2595,2595,2398
20241118,130700,2006868925,2595,2595,2595,2595,160
20241118,130600,2006453725,2595,2595,2595,2595,1869
20241118,130500,2001603670,2600,2590,2600,2590,1581
20241118,130400,1997501370,2595,2605,2605,2595,862
20241118,130300,1995264440,2605,2605,2605,2595,8702
20241118,130200,1972656055,2605,2610,2610,2605,713
20241118,130100,1970795140,2610,2605,2610,2600,9533
20241118,130000,1945983865,2600,2600,2605,2595,6480
20241118,125900,1929135950,2595,2595,2600,2595,3539
20241118,125800,1919952235,2595,2600,2600,2595,211
20241118,125700,1919404640,2580,2585,2600,2580,13778
20241118,125600,1883718260,2585,2585,2585,2585,3771
20241118,125500,1873970225,2565,2565,2565,2565,0
20241118,125400,1873970225,2565,2570,2585,2565,3268
20241118,125300,1865572650,2570,2585,2585,2570,1526
20241118,125200,1861640665,2585,2585,2585,2585,260
20241118,125100,1860968565,2585,2585,2590,2585,3753
20241118,125000,1851266060,2585,2580,2585,2580,2051
20241118,124900,1845974230,2580,2580,2580,2580,1980
20241118,124800,1840865830,2580,2575,2580,2575,2050
20241118,124700,1835586830,2580,2580,2580,2580,1900
20241118,124600,1830684830,2570,2570,2580,2570,328
20241118,124500,1829841850,2575,2575,2575,2575,400
20241118,124400,1828811850,2575,2575,2575,2575,0
20241118,124300,1828811850,2575,2575,2575,2575,698
20241118,124200,1827014500,2575,2575,2575,2575,4267
20241118,124100,1816026975,2575,2575,2575,2570,1454
20241118,124000,1812287925,2575,2575,2575,2575,0
20241118,123900,1812287925,2575,2575,2575,2575,1396
20241118,123800,1808693225,2575,2575,2575,2575,1
20241118,123700,1808690650,2565,2570,2570,2565,301
20241118,123600,1807917760,2570,2560,2570,2560,202
20241118,123500,1807399090,2565,2565,2565,2565,1000
20241118,123400,1804834090,2565,2565,2565,2565,3633
20241118,123300,1795515445,2555,2560,2560,2555,622
20241118,123200,1793923265,2560,2560,2560,2560,8137
20241118,123100,1773092545,2555,2555,2555,2555,0
20241118,123000,1773092545,2555,2555,2555,2555,3
20241118,122900,1773084880,2560,2560,2560,2560,400
20241118,122800,1772060880,2560,2560,2560,2560,1222
20241118,122700,1768932560,2555,2560,2560,2550,1997
20241118,122600,1763839475,2560,2565,2565,2560,12
20241118,122500,1763808705,2565,2560,2565,2545,35778
20241118,122400,1672565045,2565,2565,2565,2565,0
20241118,122300,1672565045,2565,2570,2575,2565,1982
20241118,122200,1667476680,2570,2570,2570,2570,1193
20241118,122100,1664410670,2570,2570,2570,2570,291
20241118,122000,1663662800,2570,2570,2570,2570,185
20241118,121900,1663187350,2570,2570,2570,2570,1
20241118,121800,1663184780,2565,2565,2565,2565,1451
20241118,121700,1659462965,2565,2565,2565,2565,1
20241118,121600,1659460400,2565,2565,2565,2565,204
20241118,121500,1658937140,2560,2565,2570,2560,3852
20241118,121400,1649040080,2570,2565,2570,2560,1562
20241118,121300,1645035665,2570,2570,2570,2570,50
20241118,121200,1644907165,2570,2570,2570,2570,0
20241118,121100,1644907165,2570,2570,2570,2570,1044
20241118,121000,1642224085,2570,2560,2570,2560,8301
20241118,120900,1620890525,2570,2570,2570,2570,142
20241118,120800,1620525585,2560,2570,2570,2560,624
20241118,120700,1618925625,2560,2560,2560,2560,2000
20241118,120600,1613805625,2560,2560,2565,2560,1207
20241118,120500,1610715675,2560,2560,2560,2560,500
20241118,120400,1609435675,2560,2570,2570,2560,501
20241118,120300,1608153105,2555,2560,2560,2555,203
20241118,120200,1607634435,2570,2570,2570,2570,0
20241118,120100,1607634435,2570,2570,2570,2570,1200
20241118,120000,1604550435,2570,2565,2570,2560,12199
20241118,115900,1573289995,2565,2570,2570,2565,2091
20241118,115800,1567926080,2570,2570,2570,2570,1861
20241118,115700,1563143310,2570,2570,2570,2570,0
20241118,115600,1563143310,2570,2570,2575,2570,5183
20241118,115500,1549817250,2570,2575,2575,2570,7371
20241118,115400,1530839170,2580,2575,2580,2575,109
20241118,115300,1530558450,2580,2580,2580,2580,1515
20241118,115200,1526649750,2580,2585,2585,2580,7634
20241118,115100,1506953760,2585,2585,2585,2585,2116
20241118,115000,1501483900,2585,2585,2585,2585,0
20241118,114900,1501483900,2585,2585,2585,2585,0
20241118,114800,1501483900,2585,2585,2585,2585,1600
20241118,114700,1497347900,2585,2585,2585,2585,100
20241118,114600,1497089400,2590,2590,2590,2590,310
20241118,114500,1496286500,2590,2585,2590,2585,5791
20241118,114400,1481316720,2585,2585,2585,2585,0
20241118,114300,1481316720,2585,2590,2590,2585,551
20241118,114200,1479891570,2590,2590,2590,2590,20
20241118,114100,1479839770,2595,2595,2595,2595,56
20241118,114000,1479694450,2595,2595,2595,2595,50
20241118,113900,1479564700,2585,2590,2590,2585,25000
20241118,113800,1414899760,2590,2600,2600,2590,1029
20241118,113700,1412229325,2600,2600,2600,2600,384
20241118,113600,1411230925,2600,2605,2605,2600,5086
20241118,113500,1397997325,2600,2605,2605,2600,1524
20241118,113400,1394029935,2605,2600,2605,2600,996
20241118,113300,1391437855,2600,2605,2605,2600,593
20241118,113200,1389893510,2605,2600,2605,2600,2258
20241118,113100,1384022705,2600,2600,2600,2600,472
20241118,113000,1382795505,2600,2600,2600,2600,0
20241118,112900,1382795505,2600,2600,2600,2600,5000
20241118,112800,1369795505,2600,2600,2600,2600,60
20241118,112700,1369639505,2600,2600,2600,2600,683
20241118,112600,1367863705,2600,2600,2600,2600,70
20241118,112500,1367681705,2590,2590,2600,2590,134
20241118,112400,1367334635,2590,2590,2590,2590,74
20241118,112300,1367142975,2590,2590,2590,2590,406
20241118,112200,1366091435,2600,2600,2600,2600,527
20241118,112100,1364721235,2595,2600,2600,2595,800
20241118,112000,1362645035,2595,2600,2600,2595,1011
20241118,111900,1360021485,2590,2590,2595,2590,2315
20241118,111800,1354016065,2595,2590,2595,2585,1694
20241118,111700,1349622725,2590,2590,2590,2590,10
20241118,111600,1349596825,2590,2590,2590,2590,2233
20241118,111500,1343813355,2595,2595,2595,2595,15
20241118,111400,1343774430,2595,2595,2595,2595,0
20241118,111300,1343774430,2595,2595,2595,2595,388
20241118,111200,1342767570,2595,2595,2600,2595,3607
20241118,111100,1333394505,2595,2590,2595,2590,504
20241118,111000,1332089050,2590,2590,2590,2590,0
20241118,110900,1332089050,2590,2595,2595,2590,20
20241118,110800,1332037240,2590,2590,2590,2590,0
20241118,110700,1332037240,2590,2590,2590,2590,0
20241118,110600,1332037240,2590,2595,2600,2590,72
20241118,110500,1331850410,2595,2590,2595,2590,1502
20241118,110400,1327957450,2590,2590,2590,2590,1312
20241118,110300,1324559370,2590,2590,2590,2590,85
20241118,110200,1324339220,2585,2585,2585,2585,30
20241118,110100,1324261670,2585,2585,2585,2585,35
20241118,110000,1324171195,2590,2590,2590,2585,1418
20241118,105900,1320500920,2590,2590,2590,2585,517
20241118,105800,1319164395,2590,2590,2590,2585,1299
20241118,105700,1315804475,2590,2590,2590,2590,1109
20241118,105600,1312932165,2590,2585,2590,2585,109
20241118,105500,1312650355,2590,2590,2590,2590,148
20241118,105400,1312267035,2590,2590,2590,2590,3119
20241118,105300,1304188825,2590,2590,2590,2590,28
20241118,105200,1304116305,2590,2590,2595,2590,279
20241118,105100,1303393690,2590,2590,2595,2590,2516
20241118,105000,1296877085,2595,2590,2595,2590,589
20241118,104900,1295350820,2590,2590,2590,2590,146
20241118,104800,1294972680,2590,2590,2600,2590,3934
20241118,104700,1284783610,2590,2600,2605,2590,9738
20241118,104600,1259554505,2600,2590,2605,2590,5505
20241118,104500,1245265035,2590,2605,2605,2590,2053
20241118,104400,1239936980,2605,2600,2610,2595,2557
20241118,104300,1233271395,2600,2595,2605,2595,3886
20241118,104200,1223158015,2595,2600,2600,2595,619
20241118,104100,1221551210,2600,2595,2600,2595,132
20241118,104000,1221208605,2585,2600,2600,2585,268
20241118,103900,1220515395,2600,2600,2600,2600,3516
20241118,103800,1211373795,2605,2600,2605,2585,6861
20241118,103700,1193534985,2600,2585,2600,2585,245
20241118,103600,1192899485,2595,2595,2595,2595,654
20241118,103500,1191202355,2585,2585,2585,2585,218
20241118,103400,1190638825,2585,2595,2595,2585,69
20241118,103300,1190460070,2580,2595,2600,2580,1566
20241118,103200,1186398940,2580,2595,2595,2580,749
20241118,103100,1184464505,2585,2595,2595,2580,218
20241118,103000,1183901415,2580,2590,2600,2580,2836
20241118,102900,1176545545,2580,2590,2595,2580,2178
20241118,102800,1170899180,2580,2590,2590,2580,2045
20241118,102700,1165605920,2585,2580,2585,2580,203
20241118,102600,1165082165,2580,2580,2590,2580,1162
20241118,102500,1162073985,2580,2585,2585,2575,3988
20241118,102400,1151765455,2575,2585,2585,2575,39
20241118,102300,1151665020,2580,2580,2580,2580,2314
20241118,102200,1145694900,2580,2580,2580,2580,106
20241118,102100,1145421420,2575,2575,2575,2575,4741
20241118,102000,1133213345,2570,2575,2575,2570,4223
20241118,101900,1122359195,2575,2575,2575,2575,1126
20241118,101800,1119459745,2575,2575,2575,2575,275
20241118,101700,1118751620,2575,2575,2575,2575,2533
20241118,101600,1112229145,2580,2575,2580,2575,2002
20241118,101500,1107073990,2575,2575,2575,2575,188
20241118,101400,1106589890,2580,2575,2580,2575,907
20241118,101300,1104251865,2580,2585,2585,2580,3485
20241118,101200,1095258535,2580,2595,2595,2580,1256
20241118,101100,1092001955,2590,2580,2590,2580,1335
20241118,101000,1088544345,2590,2580,2590,2580,1158
20241118,100900,1085555125,2585,2590,2590,2585,402
20241118,100800,1084515945,2590,2585,2590,2585,2718
20241118,100700,1077480225,2590,2585,2590,2575,1426
20241118,100600,1073793355,2585,2575,2585,2575,9238
20241118,100500,1049983345,2575,2585,2585,2575,872
20241118,100400,1047729365,2570,2575,2585,2570,5039
20241118,100300,1034754460,2575,2570,2575,2565,1085
20241118,100200,1031963295,2570,2565,2575,2565,1478
20241118,100100,1028163225,2565,2565,2575,2565,2211
20241118,100000,1022491825,2565,2570,2570,2565,4983
20241118,095900,1009685530,2585,2570,2585,2570,1614
20241118,095800,1005537535,2570,2585,2585,2570,1640
20241118,095700,1001310650,2575,2585,2585,2575,440
20241118,095600,1000177640,2580,2575,2580,2575,4691
20241118,095500,988082810,2575,2585,2585,2575,310
20241118,095400,987284440,2585,2585,2585,2585,35
20241118,095300,987193965,2580,2585,2590,2580,836
20241118,095200,985036450,2585,2585,2590,2585,1987
20241118,095100,979900030,2590,2590,2590,2590,2701
20241118,095000,972904440,2595,2585,2595,2585,2742
20241118,094900,965803525,2585,2590,2590,2585,2129
20241118,094800,960300055,2585,2590,2595,2585,3552
20241118,094700,951102260,2590,2590,2590,2590,52
20241118,094600,950967580,2590,2575,2590,2575,3026
20241118,094500,943151540,2575,2585,2595,2575,1584
20241118,094400,939063575,2585,2580,2590,2580,3215
20241118,094300,930744960,2585,2575,2585,2575,1171
20241118,094200,927723965,2585,2580,2590,2570,3546
20241118,094100,918555030,2575,2575,2575,2565,2847
20241118,094000,911237625,2575,2575,2575,2575,711
20241118,093900,909406800,2575,2580,2580,2570,13418
20241118,093800,874849820,2585,2580,2590,2580,3933
20241118,093700,864683890,2580,2590,2590,2580,3657
20241118,093600,855242530,2590,2580,2590,2580,1270
20241118,093500,851956250,2585,2580,2590,2575,8330
20241118,093400,830428125,2575,2575,2580,2575,1351
20241118,093300,826945340,2575,2575,2575,2570,1870
20241118,093200,822132590,2575,2585,2585,2575,3158
20241118,093100,813999975,2585,2570,2585,2570,7465
20241118,093000,794783675,2570,2570,2570,2570,3361
20241118,092900,786145905,2565,2565,2575,2555,4574
20241118,092800,774400005,2565,2545,2565,2545,2194
20241118,092700,768792895,2545,2545,2565,2545,6341
20241118,092600,752596680,2540,2545,2550,2540,11730
20241118,092500,722752855,2550,2550,2560,2550,15285
20241118,092400,683767095,2555,2555,2555,2550,243
20241118,092300,683146530,2560,2555,2560,2555,5694
20241118,092200,668598090,2555,2550,2560,2550,1390
20241118,092100,665043200,2555,2560,2560,2555,4196
20241118,092000,654321570,2560,2560,2560,2555,1012
20241118,091900,651731890,2560,2560,2560,2555,705
20241118,091800,649929110,2560,2565,2565,2555,556
20241118,091700,648507955,2555,2555,2565,2555,5630
20241118,091600,634120720,2555,2555,2555,2555,3302
20241118,091500,625684110,2565,2570,2570,2550,3180
20241118,091400,617544795,2570,2560,2570,2550,6254
20241118,091300,601545740,2560,2555,2560,2550,4144
20241118,091200,590964825,2560,2550,2560,2550,6309
20241118,091100,574816535,2550,2550,2550,2550,498
20241118,091000,573546635,2550,2555,2555,2545,2550
20241118,090900,567040330,2545,2550,2555,2540,2531
20241118,090800,560599470,2550,2550,2555,2540,5364
20241118,090700,546945990,2535,2550,2555,2535,14078
20241118,090600,511184625,2550,2565,2570,2550,11499
20241118,090500,481741600,2565,2590,2590,2565,7302
20241118,090400,462963050,2590,2585,2595,2575,4578
20241118,090300,451116250,2585,2575,2585,2570,6702
20241118,090200,433800175,2580,2565,2590,2565,4781
20241118,090100,421499600,2570,2600,2605,2570,66045
20241118,090000,250922950,2595,2630,2635,2585,95031