stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,190700,1758226405,2590,2590,2590,2590,5408
20241119,190600,1758226405,2590,2590,2590,2590,0
20241119,190500,1758226405,2590,2590,2590,2590,0
20241119,190400,1758226405,2590,2590,2590,2590,0
20241119,190300,1758226405,2590,2590,2590,2590,0
20241119,190200,1758226405,2590,2590,2590,2590,0
20241119,190100,1758226405,2590,2590,2590,2590,0
20241119,190000,1758226405,2590,2590,2590,2590,0
20241119,185900,1758226405,2590,2590,2590,2590,0
20241119,185800,1758226405,2590,2590,2590,2590,0
20241119,185700,1758226405,2590,2590,2590,2590,0
20241119,185600,1758226405,2590,2590,2590,2590,0
20241119,185500,1758226405,2590,2590,2590,2590,0
20241119,185400,1758226405,2590,2590,2590,2590,0
20241119,185300,1758226405,2590,2590,2590,2590,0
20241119,185200,1758226405,2590,2590,2590,2590,0
20241119,185100,1758226405,2590,2590,2590,2590,0
20241119,185000,1758226405,2590,2590,2590,2590,0
20241119,184900,1758226405,2590,2590,2590,2590,0
20241119,184800,1758226405,2590,2590,2590,2590,0
20241119,184700,1758226405,2590,2590,2590,2590,0
20241119,184600,1758226405,2590,2590,2590,2590,0
20241119,184500,1758226405,2590,2590,2590,2590,0
20241119,184400,1758226405,2590,2590,2590,2590,0
20241119,184300,1758226405,2590,2590,2590,2590,0
20241119,184200,1758226405,2590,2590,2590,2590,0
20241119,184100,1758226405,2590,2590,2590,2590,0
20241119,184000,1758226405,2590,2590,2590,2590,0
20241119,183900,1758226405,2590,2590,2590,2590,0
20241119,183800,1758226405,2590,2590,2590,2590,0
20241119,183700,1758226405,2590,2590,2590,2590,5408
20241119,183600,1758226405,2590,2590,2590,2590,0
20241119,183500,1758226405,2590,2590,2590,2590,0
20241119,183400,1758226405,2590,2590,2590,2590,0
20241119,183300,1758226405,2590,2590,2590,2590,0
20241119,183200,1758226405,2590,2590,2590,2590,0
20241119,183100,1758226405,2590,2590,2590,2590,0
20241119,183000,1758226405,2590,2590,2590,2590,0
20241119,182900,1758226405,2590,2590,2590,2590,0
20241119,182800,1758226405,2590,2590,2590,2590,0
20241119,182700,1758226405,2590,2590,2590,2590,0
20241119,182600,1758226405,2590,2590,2590,2590,0
20241119,182500,1758226405,2590,2590,2590,2590,0
20241119,182400,1758226405,2590,2590,2590,2590,0
20241119,182300,1758226405,2590,2590,2590,2590,0
20241119,182200,1758226405,2590,2590,2590,2590,0
20241119,182100,1758226405,2590,2590,2590,2590,0
20241119,182000,1758226405,2590,2590,2590,2590,0
20241119,181900,1758226405,2590,2590,2590,2590,0
20241119,181800,1758226405,2590,2590,2590,2590,0
20241119,181700,1758226405,2590,2590,2590,2590,0
20241119,181600,1758226405,2590,2590,2590,2590,0
20241119,181500,1758226405,2590,2590,2590,2590,0
20241119,181400,1758226405,2590,2590,2590,2590,0
20241119,181300,1758226405,2590,2590,2590,2590,0
20241119,181200,1758226405,2590,2590,2590,2590,0
20241119,181100,1758226405,2590,2590,2590,2590,0
20241119,181000,1758226405,2590,2590,2590,2590,0
20241119,180900,1758226405,2590,2590,2590,2590,0
20241119,180800,1758226405,2590,2590,2590,2590,0
20241119,180700,1758226405,2590,2590,2590,2590,5408
20241119,180600,1758226405,2590,2590,2590,2590,0
20241119,180500,1758226405,2590,2590,2590,2590,0
20241119,180400,1758226405,2590,2590,2590,2590,0
20241119,180300,1758226405,2590,2590,2590,2590,0
20241119,180200,1758226405,2590,2590,2590,2590,0
20241119,180100,1758226405,2590,2590,2590,2590,0
20241119,180000,1758226405,2590,2590,2590,2590,0
20241119,175900,1758226405,2590,2590,2590,2590,0
20241119,175800,1758226405,2590,2590,2590,2590,0
20241119,175700,1758226405,2590,2590,2590,2590,0
20241119,175600,1758226405,2590,2590,2590,2590,0
20241119,175500,1758226405,2590,2590,2590,2590,0
20241119,175400,1758226405,2590,2590,2590,2590,0
20241119,175300,1758226405,2590,2590,2590,2590,0
20241119,175200,1758226405,2590,2590,2590,2590,0
20241119,175100,1758226405,2590,2590,2590,2590,0
20241119,175000,1758226405,2590,2590,2590,2590,0
20241119,174900,1758226405,2590,2590,2590,2590,0
20241119,174800,1758226405,2590,2590,2590,2590,0
20241119,174700,1758226405,2590,2590,2590,2590,0
20241119,174600,1758226405,2590,2590,2590,2590,0
20241119,174500,1758226405,2590,2590,2590,2590,0
20241119,174400,1758226405,2590,2590,2590,2590,0
20241119,174300,1758226405,2590,2590,2590,2590,0
20241119,174200,1758226405,2590,2590,2590,2590,0
20241119,174100,1758226405,2590,2590,2590,2590,0
20241119,174000,1758226405,2590,2590,2590,2590,0
20241119,173900,1758226405,2590,2590,2590,2590,0
20241119,173800,1758226405,2590,2590,2590,2590,0
20241119,173700,1758226405,2590,2590,2590,2590,5408
20241119,173600,1758226405,2590,2590,2590,2590,0
20241119,173500,1758226405,2590,2590,2590,2590,0
20241119,173400,1758226405,2590,2590,2590,2590,0
20241119,173300,1758226405,2590,2590,2590,2590,0
20241119,173200,1758226405,2590,2590,2590,2590,0
20241119,173100,1758226405,2590,2590,2590,2590,0
20241119,173000,1758226405,2590,2590,2590,2590,0
20241119,172900,1758226405,2590,2590,2590,2590,0
20241119,172800,1758226405,2590,2590,2590,2590,0
20241119,172700,1758226405,2590,2590,2590,2590,0
20241119,172600,1758226405,2590,2590,2590,2590,0
20241119,172500,1758226405,2590,2590,2590,2590,0
20241119,172400,1758226405,2590,2590,2590,2590,0
20241119,172300,1758226405,2590,2590,2590,2590,0
20241119,172200,1758226405,2590,2590,2590,2590,0
20241119,172100,1758226405,2590,2590,2590,2590,0
20241119,172000,1758226405,2590,2590,2590,2590,0
20241119,171900,1758226405,2590,2590,2590,2590,0
20241119,171800,1758226405,2590,2590,2590,2590,0
20241119,171700,1758226405,2590,2590,2590,2590,0
20241119,171600,1758226405,2590,2590,2590,2590,0
20241119,171500,1758226405,2590,2590,2590,2590,0
20241119,171400,1758226405,2590,2590,2590,2590,0
20241119,171300,1758226405,2590,2590,2590,2590,0
20241119,171200,1758226405,2590,2590,2590,2590,0
20241119,171100,1758226405,2590,2590,2590,2590,0
20241119,171000,1758226405,2590,2590,2590,2590,0
20241119,170900,1758226405,2590,2590,2590,2590,0
20241119,170800,1758226405,2590,2590,2590,2590,0
20241119,170700,1758226405,2590,2590,2590,2590,5408
20241119,170600,1758226405,2590,2590,2590,2590,0
20241119,170500,1758226405,2590,2590,2590,2590,0
20241119,170400,1758226405,2590,2590,2590,2590,0
20241119,170300,1758226405,2590,2590,2590,2590,0
20241119,170200,1758226405,2590,2590,2590,2590,0
20241119,170100,1758226405,2590,2590,2590,2590,0
20241119,170000,1758226405,2590,2590,2590,2590,0
20241119,165900,1758226405,2590,2590,2590,2590,0
20241119,165800,1758226405,2590,2590,2590,2590,0
20241119,165700,1758226405,2590,2590,2590,2590,0
20241119,165600,1758226405,2590,2590,2590,2590,0
20241119,165500,1758226405,2590,2590,2590,2590,0
20241119,165400,1758226405,2590,2590,2590,2590,0
20241119,165300,1758226405,2590,2590,2590,2590,0
20241119,165200,1758226405,2590,2590,2590,2590,0
20241119,165100,1758226405,2590,2590,2590,2590,0
20241119,165000,1758226405,2590,2590,2590,2590,0
20241119,164900,1758226405,2590,2590,2590,2590,0
20241119,164800,1758226405,2590,2590,2590,2590,0
20241119,164700,1758226405,2590,2590,2590,2590,0
20241119,164600,1758226405,2590,2590,2590,2590,0
20241119,164500,1758226405,2590,2590,2590,2590,0
20241119,164400,1758226405,2590,2590,2590,2590,0
20241119,164300,1758226405,2590,2590,2590,2590,0
20241119,164200,1758226405,2590,2590,2590,2590,0
20241119,164100,1758226405,2590,2590,2590,2590,0
20241119,164000,1758226405,2590,2590,2590,2590,0
20241119,163900,1758226405,2590,2590,2590,2590,0
20241119,163800,1758226405,2590,2590,2590,2590,0
20241119,163700,1758226405,2590,2590,2590,2590,5408
20241119,163600,1758226405,2590,2590,2590,2590,0
20241119,163500,1758226405,2590,2590,2590,2590,0
20241119,163400,1758226405,2590,2590,2590,2590,0
20241119,163300,1758226405,2590,2590,2590,2590,0
20241119,163200,1758226405,2590,2590,2590,2590,0
20241119,163100,1758226405,2590,2590,2590,2590,0
20241119,163000,1758226405,2590,2590,2590,2590,0
20241119,162900,1758226405,2590,2590,2590,2590,0
20241119,162800,1758226405,2590,2590,2590,2590,0
20241119,162700,1758226405,2590,2590,2590,2590,0
20241119,162600,1758226405,2590,2590,2590,2590,0
20241119,162500,1758226405,2590,2590,2590,2590,0
20241119,162400,1758226405,2590,2590,2590,2590,0
20241119,162300,1758226405,2590,2590,2590,2590,0
20241119,162200,1758226405,2590,2590,2590,2590,0
20241119,162100,1758226405,2590,2590,2590,2590,0
20241119,162000,1758226405,2590,2590,2590,2590,0
20241119,161900,1758226405,2590,2590,2590,2590,0
20241119,161800,1758226405,2590,2590,2590,2590,0
20241119,161700,1758226405,2590,2590,2590,2590,0
20241119,161600,1758226405,2590,2590,2590,2590,0
20241119,161500,1758226405,2590,2590,2590,2590,0
20241119,161400,1758226405,2590,2590,2590,2590,0
20241119,161300,1758226405,2590,2590,2590,2590,0
20241119,161200,1758226405,2590,2590,2590,2590,0
20241119,161100,1758226405,2590,2590,2590,2590,0
20241119,161000,1758226405,2590,2590,2590,2590,0
20241119,160900,1758226405,2590,2590,2590,2590,0
20241119,160800,1758226405,2590,2590,2590,2590,0
20241119,160700,1758226405,2590,2590,2590,2590,5408
20241119,160600,1758226405,2590,2590,2590,2590,0
20241119,160500,1758226405,2590,2590,2590,2590,0
20241119,160400,1758226405,2590,2590,2590,2590,0
20241119,160300,1758226405,2590,2590,2590,2590,0
20241119,160200,1758226405,2590,2590,2590,2590,0
20241119,160100,1758226405,2590,2590,2590,2590,0
20241119,160000,1758226405,2590,2590,2590,2590,0
20241119,155900,1758226405,2590,2590,2590,2590,0
20241119,155800,1758226405,2590,2590,2590,2590,0
20241119,155700,1758226405,2590,2590,2590,2590,0
20241119,155600,1758226405,2590,2590,2590,2590,0
20241119,155500,1758226405,2590,2590,2590,2590,0
20241119,155400,1758226405,2590,2590,2590,2590,0
20241119,155300,1758226405,2590,2590,2590,2590,0
20241119,155200,1758226405,2590,2590,2590,2590,0
20241119,155100,1758226405,2590,2590,2590,2590,0
20241119,155000,1758226405,2590,2590,2590,2590,0
20241119,154900,1758226405,2590,2590,2590,2590,0
20241119,154800,1758226405,2590,2590,2590,2590,0
20241119,154700,1758226405,2590,2590,2590,2590,0
20241119,154600,1758226405,2590,2590,2590,2590,0
20241119,154500,1758226405,2590,2590,2590,2590,0
20241119,154400,1758226405,2590,2590,2590,2590,0
20241119,154300,1758226405,2590,2590,2590,2590,0
20241119,154200,1758226405,2590,2590,2590,2590,0
20241119,154100,1758226405,2590,2590,2590,2590,0
20241119,154000,1758226405,2590,2590,2590,2590,0
20241119,153900,1758226405,2590,2590,2590,2590,0
20241119,153800,1758226405,2590,2590,2590,2590,0
20241119,153700,1758226405,2590,2590,2590,2590,5408
20241119,153600,1758226405,2590,2590,2590,2590,0
20241119,153500,1758226405,2590,2590,2590,2590,0
20241119,153400,1758226405,2590,2590,2590,2590,0
20241119,153300,1758226405,2590,2590,2590,2590,0
20241119,153200,1758226405,2590,2590,2590,2590,0
20241119,153100,1758226405,2590,2590,2590,2590,0
20241119,153000,1758226405,2590,2590,2590,2590,5408
20241119,152900,1744219685,2590,2590,2590,2590,0
20241119,152800,1744219685,2590,2590,2590,2590,0
20241119,152700,1744219685,2590,2590,2590,2590,0
20241119,152600,1744219685,2590,2590,2590,2590,0
20241119,152500,1744219685,2590,2590,2590,2590,0
20241119,152400,1744219685,2590,2590,2590,2590,0
20241119,152300,1744219685,2590,2590,2590,2590,0
20241119,152200,1744219685,2590,2590,2590,2590,0
20241119,152100,1744219685,2590,2590,2590,2590,0
20241119,152000,1744219685,2590,2590,2590,2590,0
20241119,151900,1744219685,2590,2585,2590,2585,58
20241119,151800,1744069735,2590,2595,2595,2590,6288
20241119,151700,1727775220,2595,2585,2595,2585,19715
20241119,151600,1676729975,2585,2585,2585,2585,1680
20241119,151500,1672387175,2585,2580,2585,2580,1599
20241119,151400,1668261750,2585,2575,2585,2575,25293
20241119,151300,1603000800,2580,2580,2580,2580,154
20241119,151200,1602603480,2580,2580,2580,2575,2797
20241119,151100,1595387240,2580,2580,2580,2580,4
20241119,151000,1595376920,2580,2580,2580,2580,1
20241119,150900,1595374340,2575,2575,2575,2575,1
20241119,150800,1595371765,2580,2570,2580,2570,593
20241119,150700,1593844940,2575,2575,2575,2575,110
20241119,150600,1593561690,2580,2580,2580,2580,0
20241119,150500,1593561690,2580,2580,2580,2580,2
20241119,150400,1593556530,2570,2580,2580,2570,70
20241119,150300,1593376430,2580,2580,2580,2580,950
20241119,150200,1590925430,2570,2565,2580,2565,15412
20241119,150100,1551262260,2570,2555,2570,2555,7688
20241119,150000,1531581765,2570,2570,2570,2570,14
20241119,145900,1531545785,2555,2570,2570,2555,16
20241119,145800,1531504890,2555,2555,2555,2555,41
20241119,145700,1531400135,2570,2570,2570,2570,0
20241119,145600,1531400135,2570,2570,2570,2570,1
20241119,145500,1531397565,2560,2560,2560,2560,600
20241119,145400,1529861565,2560,2560,2560,2560,1000
20241119,145300,1527301565,2570,2570,2570,2570,1
20241119,145200,1527298995,2560,2560,2560,2560,1500
20241119,145100,1523458995,2570,2570,2570,2570,0
20241119,145000,1523458995,2570,2570,2570,2565,1246
20241119,144900,1520256835,2575,2575,2575,2575,0
20241119,144800,1520256835,2575,2565,2575,2565,1237
20241119,144700,1517078730,2560,2555,2560,2555,62
20241119,144600,1516920315,2575,2560,2575,2560,1676
20241119,144500,1512629740,2570,2570,2570,2565,1232
20241119,144400,1509469535,2570,2570,2570,2570,0
20241119,144300,1509469535,2570,2575,2575,2570,266
20241119,144200,1508784635,2575,2570,2575,2570,4354
20241119,144100,1497594775,2570,2570,2570,2570,1949
20241119,144000,1492585845,2565,2565,2565,2565,2327
20241119,143900,1486617090,2565,2565,2565,2565,5
20241119,143800,1486604265,2565,2565,2565,2560,872
20241119,143700,1484369190,2560,2565,2565,2560,630
20241119,143600,1482753890,2565,2560,2565,2560,1705
20241119,143500,1478380715,2560,2560,2560,2560,161
20241119,143400,1477968555,2565,2565,2565,2565,0
20241119,143300,1477968555,2565,2565,2565,2565,0
20241119,143200,1477968555,2565,2565,2565,2565,0
20241119,143100,1477968555,2565,2565,2565,2565,2000
20241119,143000,1472838555,2565,2560,2565,2550,2642
20241119,142900,1466099450,2565,2565,2565,2565,209
20241119,142800,1465563365,2555,2555,2555,2555,111
20241119,142700,1465279760,2565,2550,2565,2550,2
20241119,142600,1465274645,2550,2550,2550,2550,250
20241119,142500,1464637145,2565,2565,2565,2565,10
20241119,142400,1464611495,2555,2550,2570,2550,10850
20241119,142300,1436789885,2550,2570,2570,2550,1201
20241119,142200,1433727315,2560,2560,2560,2555,4239
20241119,142100,1422876385,2570,2570,2570,2570,475
20241119,142000,1421655635,2560,2570,2570,2560,7
20241119,141900,1421637705,2550,2575,2575,2550,19177
20241119,141800,1372599755,2575,2575,2575,2575,173
20241119,141700,1372154280,2575,2575,2575,2565,7550
20241119,141600,1352752340,2575,2580,2580,2575,2300
20241119,141500,1346824825,2580,2570,2580,2570,81
20241119,141400,1346616405,2570,2570,2570,2570,4
20241119,141300,1346606125,2580,2575,2580,2575,2274
20241119,141200,1340750570,2585,2585,2585,2585,0
20241119,141100,1340750570,2585,2585,2585,2585,1
20241119,141000,1340747985,2575,2585,2585,2575,202
20241119,140900,1340227825,2575,2575,2575,2575,20
20241119,140800,1340176325,2575,2575,2585,2575,601
20241119,140700,1338627750,2585,2585,2585,2585,4
20241119,140600,1338617410,2590,2590,2590,2575,42
20241119,140500,1338509010,2590,2585,2590,2580,5031
20241119,140400,1325528845,2590,2590,2590,2580,104
20241119,140300,1325260485,2580,2585,2590,2580,9713
20241119,140200,1300195670,2585,2585,2585,2585,1544
20241119,140100,1296204430,2595,2585,2595,2585,7745
20241119,140000,1276148370,2590,2575,2590,2575,8404
20241119,135900,1254451895,2570,2570,2570,2565,64
20241119,135800,1254287600,2565,2570,2570,2565,5210
20241119,135700,1240898305,2575,2575,2575,2570,2233
20241119,135600,1235151005,2575,2575,2575,2575,119
20241119,135500,1234844580,2570,2570,2570,2570,0
20241119,135400,1234844580,2570,2570,2570,2570,0
20241119,135300,1234844580,2570,2580,2580,2570,1814
20241119,135200,1230177990,2580,2580,2580,2580,1
20241119,135100,1230175410,2580,2580,2580,2580,0
20241119,135000,1230175410,2580,2575,2580,2575,346
20241119,134900,1229284120,2580,2575,2580,2575,110
20241119,134800,1229000820,2580,2580,2580,2580,400
20241119,134700,1227968820,2575,2575,2580,2575,3385
20241119,134600,1219252440,2580,2580,2580,2580,1985
20241119,134500,1214131140,2585,2585,2585,2585,2
20241119,134400,1214125970,2580,2580,2585,2580,562
20241119,134300,1212675995,2585,2585,2585,2585,1958
20241119,134200,1207614565,2590,2585,2590,2585,715
20241119,134100,1205765215,2590,2585,2590,2585,195
20241119,134000,1205260170,2590,2590,2590,2590,1527
20241119,133900,1201305240,2590,2590,2590,2590,7
20241119,133800,1201287110,2595,2595,2595,2585,1280
20241119,133700,1197967310,2595,2585,2595,2585,2521
20241119,133600,1191440380,2590,2585,2590,2585,103
20241119,133500,1191174110,2595,2590,2595,2590,45
20241119,133400,1191057550,2595,2595,2595,2590,3230
20241119,133300,1182676700,2595,2590,2595,2590,1706
20241119,133200,1178258155,2585,2585,2585,2585,219
20241119,133100,1177692040,2585,2580,2585,2580,11
20241119,133000,1177663655,2585,2580,2585,2580,5022
20241119,132900,1164696895,2580,2585,2585,2580,419
20241119,132800,1163614880,2585,2585,2585,2585,1874
20241119,132700,1158770590,2580,2580,2580,2580,100
20241119,132600,1158512590,2580,2580,2580,2580,100
20241119,132500,1158254590,2580,2585,2585,2580,101
20241119,132400,1157994005,2580,2580,2580,2580,542
20241119,132300,1156595645,2580,2580,2580,2580,60
20241119,132200,1156440845,2585,2585,2585,2585,0
20241119,132100,1156440845,2585,2575,2585,2575,2611
20241119,132000,1149717510,2585,2575,2585,2575,362
20241119,131900,1148784860,2580,2580,2580,2575,607
20241119,131800,1147218805,2580,2580,2580,2580,1
20241119,131700,1147216225,2575,2575,2575,2575,1526
20241119,131600,1143286775,2575,2575,2575,2575,0
20241119,131500,1143286775,2575,2575,2575,2575,1
20241119,131400,1143284200,2575,2575,2575,2575,0
20241119,131300,1143284200,2575,2570,2575,2570,2621
20241119,131200,1136548225,2575,2575,2575,2575,100
20241119,131100,1136290725,2580,2585,2585,2580,845
20241119,131000,1134110475,2585,2580,2585,2580,1201
20241119,130900,1131011890,2570,2570,2570,2570,0
20241119,130800,1131011890,2570,2570,2570,2570,1001
20241119,130700,1128439320,2575,2580,2585,2575,73
20241119,130600,1128251040,2590,2585,2595,2585,3042
20241119,130500,1120368565,2585,2575,2585,2575,10003
20241119,130400,1094532635,2580,2580,2580,2580,0
20241119,130300,1094532635,2580,2565,2580,2565,10
20241119,130200,1094506920,2570,2570,2575,2570,10087
20241119,130100,1068534390,2570,2570,2570,2570,0
20241119,130000,1068534390,2570,2570,2570,2570,4774
20241119,125900,1056265210,2565,2565,2565,2565,5669
20241119,125800,1041724225,2565,2565,2565,2565,0
20241119,125700,1041724225,2565,2555,2565,2555,309
20241119,125600,1040931720,2560,2560,2560,2560,508
20241119,125500,1039631240,2560,2560,2560,2560,0
20241119,125400,1039631240,2560,2560,2565,2560,2846
20241119,125300,1032345475,2555,2560,2565,2555,510
20241119,125200,1031041405,2555,2560,2560,2555,3425
20241119,125100,1022284885,2560,2560,2560,2560,0
20241119,125000,1022284885,2560,2565,2565,2560,2
20241119,124900,1022279760,2560,2565,2565,2560,3434
20241119,124800,1013486295,2565,2565,2565,2565,0
20241119,124700,1013486295,2565,2565,2565,2565,0
20241119,124600,1013486295,2565,2565,2565,2565,44
20241119,124500,1013373435,2570,2565,2570,2565,1658
20241119,124400,1009120520,2560,2560,2560,2560,2200
20241119,124300,1003488520,2560,2555,2560,2555,193
20241119,124200,1002994445,2560,2555,2560,2555,77
20241119,124100,1002797425,2560,2560,2560,2560,2200
20241119,124000,997165425,2555,2555,2555,2555,1
20241119,123900,997162870,2560,2560,2560,2560,0
20241119,123800,997162870,2560,2560,2560,2560,10
20241119,123700,997137270,2560,2550,2560,2550,3
20241119,123600,997129600,2560,2555,2560,2555,2923
20241119,123500,989650835,2555,2555,2555,2555,2958
20241119,123400,982093145,2555,2555,2555,2555,0
20241119,123300,982093145,2555,2555,2555,2555,600
20241119,123200,980560145,2555,2555,2555,2555,0
20241119,123100,980560145,2555,2555,2555,2555,0
20241119,123000,980560145,2555,2555,2555,2555,0
20241119,122900,980560145,2555,2555,2560,2555,107
20241119,122800,980286535,2555,2555,2555,2555,793
20241119,122700,978260420,2555,2555,2555,2555,0
20241119,122600,978260420,2555,2560,2560,2555,394
20241119,122500,977252110,2560,2560,2560,2560,0
20241119,122400,977252110,2560,2560,2560,2560,202
20241119,122300,976734990,2565,2565,2565,2565,793
20241119,122200,974700945,2565,2565,2565,2565,0
20241119,122100,974700945,2565,2565,2565,2565,0
20241119,122000,974700945,2565,2565,2565,2565,600
20241119,121900,973161945,2565,2565,2565,2565,0
20241119,121800,973161945,2565,2565,2565,2565,1
20241119,121700,973159380,2555,2555,2555,2555,10
20241119,121600,973133830,2565,2565,2565,2565,0
20241119,121500,973133830,2565,2565,2565,2565,0
20241119,121400,973133830,2565,2560,2565,2560,572
20241119,121300,971669505,2555,2555,2555,2555,1
20241119,121200,971666950,2560,2560,2560,2560,1
20241119,121100,971664390,2560,2560,2560,2560,2293
20241119,121000,965794310,2565,2570,2570,2565,4390
20241119,120900,954512510,2570,2565,2570,2565,501
20241119,120800,953227440,2565,2565,2565,2565,2161
20241119,120700,947684475,2570,2570,2570,2570,999
20241119,120600,945117045,2570,2575,2575,2570,307
20241119,120500,944327975,2570,2565,2570,2565,2146
20241119,120400,938814265,2565,2565,2565,2565,2368
20241119,120300,932740345,2565,2565,2565,2565,498
20241119,120200,931462975,2565,2565,2565,2565,1400
20241119,120100,927871975,2560,2560,2560,2560,7
20241119,120000,927854055,2560,2560,2560,2560,1105
20241119,115900,925025255,2560,2560,2560,2560,0
20241119,115800,925025255,2560,2560,2560,2560,600
20241119,115700,923489255,2555,2555,2555,2555,0
20241119,115600,923489255,2555,2555,2555,2555,9
20241119,115500,923466260,2555,2550,2555,2550,1301
20241119,115400,920142210,2550,2550,2550,2550,0
20241119,115300,920142210,2550,2560,2560,2550,665
20241119,115200,918444650,2560,2560,2560,2560,10
20241119,115100,918419050,2555,2555,2555,2555,200
20241119,115000,917908050,2555,2555,2560,2555,6
20241119,114900,917892715,2560,2560,2560,2560,5
20241119,114800,917879915,2560,2560,2560,2560,1
20241119,114700,917877355,2550,2560,2560,2550,1294
20241119,114600,914570385,2560,2560,2560,2560,768
20241119,114500,912604305,2560,2560,2560,2560,1535
20241119,114400,908674705,2560,2560,2560,2560,316
20241119,114300,907865745,2560,2560,2560,2560,5
20241119,114200,907852945,2560,2555,2560,2555,59
20241119,114100,907702020,2550,2550,2550,2550,1292
20241119,114000,904407420,2550,2550,2550,2550,0
20241119,113900,904407420,2550,2550,2550,2550,0
20241119,113800,904407420,2550,2550,2550,2550,0
20241119,113700,904407420,2550,2550,2550,2550,4130
20241119,113600,893875920,2550,2550,2550,2550,192
20241119,113500,893386320,2560,2560,2560,2560,0
20241119,113400,893386320,2560,2560,2560,2560,224
20241119,113300,892812880,2550,2555,2555,2550,552
20241119,113200,891402780,2545,2545,2545,2545,0
20241119,113100,891402780,2545,2545,2545,2545,30
20241119,113000,891326430,2545,2550,2550,2545,447
20241119,112900,890188115,2545,2550,2550,2545,407
20241119,112800,889150415,2550,2550,2550,2550,1623
20241119,112700,885011765,2560,2560,2560,2560,21
20241119,112600,884958005,2550,2550,2550,2550,627
20241119,112500,883359155,2555,2555,2555,2555,0
20241119,112400,883359155,2555,2555,2555,2555,2
20241119,112300,883354045,2555,2555,2555,2555,0
20241119,112200,883354045,2555,2555,2555,2555,10
20241119,112100,883328495,2555,2550,2555,2550,1600
20241119,112000,879240995,2555,2555,2555,2555,150
20241119,111900,878857745,2555,2550,2555,2550,1184
20241119,111800,875838540,2555,2555,2555,2555,1901
20241119,111700,870981485,2550,2550,2550,2550,1192
20241119,111600,867941885,2550,2560,2560,2550,366
20241119,111500,867008575,2550,2550,2550,2550,0
20241119,111400,867008575,2550,2550,2550,2550,4
20241119,111300,866998375,2560,2560,2560,2560,1
20241119,111200,866995815,2560,2555,2560,2555,28
20241119,111100,866924270,2555,2555,2555,2555,0
20241119,111000,866924270,2555,2550,2555,2550,1199
20241119,110900,863864175,2555,2560,2560,2550,3306
20241119,110800,855424935,2560,2560,2560,2560,0
20241119,110700,855424935,2560,2560,2560,2560,0
20241119,110600,855424935,2560,2560,2560,2560,0
20241119,110500,855424935,2560,2570,2570,2560,550
20241119,110400,854016760,2570,2570,2570,2570,0
20241119,110300,854016760,2570,2570,2570,2570,6
20241119,110200,854001340,2570,2570,2570,2570,1
20241119,110100,853998770,2560,2560,2560,2560,400
20241119,110000,852974770,2560,2560,2560,2560,300
20241119,105900,852206770,2570,2570,2570,2570,0
20241119,105800,852206770,2570,2570,2570,2570,834
20241119,105700,850063390,2570,2565,2570,2565,367
20241119,105600,849121400,2565,2565,2565,2565,1000
20241119,105500,846556400,2565,2565,2565,2565,60
20241119,105400,846402500,2570,2570,2570,2565,3244
20241119,105300,838065770,2575,2575,2575,2575,3
20241119,105200,838058045,2570,2570,2570,2570,0
20241119,105100,838058045,2570,2570,2570,2570,1269
20241119,105000,834796715,2575,2570,2575,2570,997
20241119,104900,832234405,2570,2560,2570,2560,2683
20241119,104800,825344110,2570,2560,2570,2560,32
20241119,104700,825262170,2570,2565,2570,2565,505
20241119,104600,823966830,2565,2560,2565,2560,1580
20241119,104500,819915685,2565,2565,2565,2565,200
20241119,104400,819402685,2565,2565,2565,2565,625
20241119,104300,817799560,2570,2570,2570,2570,1000
20241119,104200,815229560,2570,2570,2570,2565,202
20241119,104100,814711420,2565,2565,2565,2565,0
20241119,104000,814711420,2565,2560,2565,2560,281
20241119,103900,813991810,2570,2570,2570,2570,0
20241119,103800,813991810,2570,2565,2570,2560,2247
20241119,103700,808238130,2575,2575,2575,2570,781
20241119,103600,806227355,2570,2555,2570,2555,24821
20241119,103500,742669355,2555,2555,2555,2555,7
20241119,103400,742651470,2550,2545,2550,2545,2537
20241119,103300,736184390,2545,2545,2545,2545,0
20241119,103200,736184390,2545,2545,2545,2545,50
20241119,103100,736057140,2550,2550,2550,2550,128
20241119,103000,735730740,2550,2550,2550,2550,0
20241119,102900,735730740,2550,2555,2555,2550,102
20241119,102800,735470140,2550,2550,2550,2550,154
20241119,102700,735077440,2550,2550,2550,2550,30
20241119,102600,735000940,2550,2550,2550,2550,41
20241119,102500,734896390,2550,2545,2550,2545,52
20241119,102400,734764045,2545,2545,2545,2545,0
20241119,102300,734764045,2545,2545,2545,2545,380
20241119,102200,733796945,2545,2545,2545,2545,1
20241119,102100,733794400,2555,2555,2555,2555,0
20241119,102000,733794400,2555,2550,2555,2550,402
20241119,101900,732768785,2545,2545,2545,2545,280
20241119,101800,732056185,2545,2540,2545,2540,3920
20241119,101700,722081705,2545,2535,2545,2535,1201
20241119,101600,719032160,2545,2545,2545,2535,14
20241119,101500,718996640,2540,2540,2540,2540,328
20241119,101400,718163520,2545,2540,2545,2540,50
20241119,101300,718036515,2540,2535,2540,2535,1350
20241119,101200,714614240,2540,2540,2540,2540,1542
20241119,101100,710697560,2540,2550,2550,2540,12
20241119,101000,710667015,2550,2545,2550,2545,1750
20241119,100900,706213260,2545,2545,2545,2545,2750
20241119,100800,699214510,2545,2555,2555,2545,742
20241119,100700,697326090,2555,2555,2555,2555,0
20241119,100600,697326090,2555,2545,2555,2545,1244
20241119,100500,694150895,2540,2545,2545,2540,1657
20241119,100400,689935115,2550,2550,2550,2545,302
20241119,100300,689166515,2545,2545,2545,2545,0
20241119,100200,689166515,2545,2545,2545,2545,3549
20241119,100100,680134310,2550,2545,2550,2545,109
20241119,100000,679856895,2545,2545,2545,2545,1139
20241119,095900,676958140,2555,2560,2560,2555,2024
20241119,095800,671786815,2560,2560,2560,2560,0
20241119,095700,671786815,2560,2555,2560,2545,2641
20241119,095600,665056365,2545,2550,2550,2545,3689
20241119,095500,655649915,2555,2550,2555,2550,181
20241119,095400,655188310,2550,2550,2550,2550,129
20241119,095300,654859360,2555,2560,2560,2555,1467
20241119,095200,651110925,2560,2545,2560,2545,4342
20241119,095100,640023420,2555,2555,2555,2545,1518
20241119,095000,636159570,2545,2550,2550,2545,137
20241119,094900,635810225,2550,2550,2550,2550,701
20241119,094800,634022675,2550,2550,2550,2550,272
20241119,094700,633329075,2545,2550,2550,2545,2625
20241119,094600,626637745,2545,2545,2545,2545,0
20241119,094500,626637745,2545,2540,2545,2540,1900
20241119,094400,621802275,2535,2535,2535,2535,371
20241119,094300,620861790,2535,2535,2535,2535,1431
20241119,094200,617234205,2545,2545,2545,2545,1
20241119,094100,617231660,2540,2540,2540,2540,194
20241119,094000,616738900,2535,2540,2540,2530,4810
20241119,093900,604560370,2540,2540,2540,2540,3751
20241119,093800,595032830,2545,2545,2545,2545,203
20241119,093700,594516195,2550,2550,2550,2545,1892
20241119,093600,589700160,2550,2545,2550,2545,3
20241119,093500,589692520,2550,2550,2550,2550,387
20241119,093400,588705670,2550,2550,2550,2550,650
20241119,093300,587048170,2550,2545,2550,2545,1314
20241119,093200,583697475,2545,2550,2550,2545,136
20241119,093100,583350680,2550,2550,2550,2550,251
20241119,093000,582710630,2545,2550,2550,2545,261
20241119,092900,582045110,2555,2555,2555,2555,179
20241119,092800,581587765,2540,2540,2550,2540,6520
20241119,092700,564997195,2535,2540,2540,2535,1898
20241119,092600,560177280,2540,2535,2540,2525,5548
20241119,092500,546134850,2535,2535,2535,2530,1882
20241119,092400,541364875,2535,2525,2535,2525,1245
20241119,092300,538220120,2525,2535,2535,2525,10003
20241119,092200,512952630,2535,2530,2535,2530,346
20241119,092100,512076735,2525,2535,2535,2520,4076
20241119,092000,501774045,2535,2535,2535,2530,13422
20241119,091900,467812940,2535,2535,2535,2530,1880
20241119,091800,463051140,2535,2540,2540,2530,12618
20241119,091700,431079400,2535,2545,2550,2535,20728
20241119,091600,378458320,2550,2560,2560,2545,2218
20241119,091500,372812400,2545,2545,2545,2545,1703
20241119,091400,368478265,2550,2550,2555,2550,2558
20241119,091300,361955025,2560,2545,2560,2545,697
20241119,091200,360181145,2545,2550,2555,2540,15108
20241119,091100,321662360,2545,2555,2555,2545,10743
20241119,091000,294300830,2555,2550,2555,2550,1817
20241119,090900,289661495,2555,2550,2555,2545,4668
20241119,090800,277753575,2550,2555,2555,2550,7671
20241119,090700,258181060,2555,2570,2570,2550,25236
20241119,090600,193585820,2565,2570,2570,2565,8601
20241119,090500,171522350,2570,2590,2590,2570,8682
20241119,090400,149171085,2590,2590,2590,2580,5047
20241119,090300,136119135,2595,2575,2600,2575,8641
20241119,090200,113695205,2575,2590,2595,2575,9832
20241119,090100,88291475,2595,2620,2630,2595,13653
20241119,090000,52575465,2620,2595,2625,2595,19592