stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,192600,452623500,2320,2320,2320,2320,8897
20241114,192500,452623500,2320,2320,2320,2320,0
20241114,192400,452623500,2320,2320,2320,2320,0
20241114,192300,452623500,2320,2320,2320,2320,0
20241114,192200,452623500,2320,2320,2320,2320,0
20241114,192100,452623500,2320,2320,2320,2320,0
20241114,192000,452623500,2320,2320,2320,2320,0
20241114,191900,452623500,2320,2320,2320,2320,0
20241114,191800,452623500,2320,2320,2320,2320,0
20241114,191700,452623500,2320,2320,2320,2320,0
20241114,191600,452623500,2320,2320,2320,2320,0
20241114,191500,452623500,2320,2320,2320,2320,0
20241114,191400,452623500,2320,2320,2320,2320,0
20241114,191300,452623500,2320,2320,2320,2320,0
20241114,191200,452623500,2320,2320,2320,2320,0
20241114,191100,452623500,2320,2320,2320,2320,0
20241114,191000,452623500,2320,2320,2320,2320,0
20241114,190900,452623500,2320,2320,2320,2320,0
20241114,190800,452623500,2320,2320,2320,2320,0
20241114,190700,452623500,2320,2320,2320,2320,0
20241114,190600,452623500,2320,2320,2320,2320,0
20241114,190500,452623500,2320,2320,2320,2320,0
20241114,190400,452623500,2320,2320,2320,2320,0
20241114,190300,452623500,2320,2320,2320,2320,0
20241114,190200,452623500,2320,2320,2320,2320,0
20241114,190100,452623500,2320,2320,2320,2320,0
20241114,190000,452623500,2320,2320,2320,2320,0
20241114,185900,452623500,2320,2320,2320,2320,0
20241114,185800,452623500,2320,2320,2320,2320,0
20241114,185700,452623500,2320,2320,2320,2320,0
20241114,185600,452623500,2320,2320,2320,2320,8897
20241114,185500,452623500,2320,2320,2320,2320,0
20241114,185400,452623500,2320,2320,2320,2320,0
20241114,185300,452623500,2320,2320,2320,2320,0
20241114,185200,452623500,2320,2320,2320,2320,0
20241114,185100,452623500,2320,2320,2320,2320,0
20241114,185000,452623500,2320,2320,2320,2320,0
20241114,184900,452623500,2320,2320,2320,2320,0
20241114,184800,452623500,2320,2320,2320,2320,0
20241114,184700,452623500,2320,2320,2320,2320,0
20241114,184600,452623500,2320,2320,2320,2320,0
20241114,184500,452623500,2320,2320,2320,2320,0
20241114,184400,452623500,2320,2320,2320,2320,0
20241114,184300,452623500,2320,2320,2320,2320,0
20241114,184200,452623500,2320,2320,2320,2320,0
20241114,184100,452623500,2320,2320,2320,2320,0
20241114,184000,452623500,2320,2320,2320,2320,0
20241114,183900,452623500,2320,2320,2320,2320,0
20241114,183800,452623500,2320,2320,2320,2320,0
20241114,183700,452623500,2320,2320,2320,2320,0
20241114,183600,452623500,2320,2320,2320,2320,0
20241114,183500,452623500,2320,2320,2320,2320,0
20241114,183400,452623500,2320,2320,2320,2320,0
20241114,183300,452623500,2320,2320,2320,2320,0
20241114,183200,452623500,2320,2320,2320,2320,0
20241114,183100,452623500,2320,2320,2320,2320,0
20241114,183000,452623500,2320,2320,2320,2320,0
20241114,182900,452623500,2320,2320,2320,2320,0
20241114,182800,452623500,2320,2320,2320,2320,0
20241114,182700,452623500,2320,2320,2320,2320,0
20241114,182600,452623500,2320,2320,2320,2320,8897
20241114,182500,452623500,2320,2320,2320,2320,0
20241114,182400,452623500,2320,2320,2320,2320,0
20241114,182300,452623500,2320,2320,2320,2320,0
20241114,182200,452623500,2320,2320,2320,2320,0
20241114,182100,452623500,2320,2320,2320,2320,0
20241114,182000,452623500,2320,2320,2320,2320,0
20241114,181900,452623500,2320,2320,2320,2320,0
20241114,181800,452623500,2320,2320,2320,2320,0
20241114,181700,452623500,2320,2320,2320,2320,0
20241114,181600,452623500,2320,2320,2320,2320,0
20241114,181500,452623500,2320,2320,2320,2320,0
20241114,181400,452623500,2320,2320,2320,2320,0
20241114,181300,452623500,2320,2320,2320,2320,0
20241114,181200,452623500,2320,2320,2320,2320,0
20241114,181100,452623500,2320,2320,2320,2320,0
20241114,181000,452623500,2320,2320,2320,2320,0
20241114,180900,452623500,2320,2320,2320,2320,0
20241114,180800,452623500,2320,2320,2320,2320,0
20241114,180700,452623500,2320,2320,2320,2320,0
20241114,180600,452623500,2320,2320,2320,2320,0
20241114,180500,452623500,2320,2320,2320,2320,0
20241114,180400,452623500,2320,2320,2320,2320,0
20241114,180300,452623500,2320,2320,2320,2320,0
20241114,180200,452623500,2320,2320,2320,2320,0
20241114,180100,452623500,2320,2320,2320,2320,0
20241114,180000,452623500,2320,2320,2320,2320,0
20241114,175900,452623500,2320,2320,2320,2320,0
20241114,175800,452623500,2320,2320,2320,2320,0
20241114,175700,452623500,2320,2320,2320,2320,0
20241114,175600,452623500,2320,2320,2320,2320,8897
20241114,175500,452623500,2320,2320,2320,2320,0
20241114,175400,452623500,2320,2320,2320,2320,0
20241114,175300,452623500,2320,2320,2320,2320,0
20241114,175200,452623500,2320,2320,2320,2320,0
20241114,175100,452623500,2320,2320,2320,2320,0
20241114,175000,452623500,2320,2320,2320,2320,0
20241114,174900,452623500,2320,2320,2320,2320,0
20241114,174800,452623500,2320,2320,2320,2320,0
20241114,174700,452623500,2320,2320,2320,2320,0
20241114,174600,452623500,2320,2320,2320,2320,0
20241114,174500,452623500,2320,2320,2320,2320,0
20241114,174400,452623500,2320,2320,2320,2320,0
20241114,174300,452623500,2320,2320,2320,2320,0
20241114,174200,452623500,2320,2320,2320,2320,0
20241114,174100,452623500,2320,2320,2320,2320,0
20241114,174000,452623500,2320,2320,2320,2320,0
20241114,173900,452623500,2320,2320,2320,2320,0
20241114,173800,452623500,2320,2320,2320,2320,0
20241114,173700,452623500,2320,2320,2320,2320,0
20241114,173600,452623500,2320,2320,2320,2320,0
20241114,173500,452623500,2320,2320,2320,2320,0
20241114,173400,452623500,2320,2320,2320,2320,0
20241114,173300,452623500,2320,2320,2320,2320,0
20241114,173200,452623500,2320,2320,2320,2320,0
20241114,173100,452623500,2320,2320,2320,2320,0
20241114,173000,452623500,2320,2320,2320,2320,0
20241114,172900,452623500,2320,2320,2320,2320,0
20241114,172800,452623500,2320,2320,2320,2320,0
20241114,172700,452623500,2320,2320,2320,2320,0
20241114,172600,452623500,2320,2320,2320,2320,8897
20241114,172500,452623500,2320,2320,2320,2320,0
20241114,172400,452623500,2320,2320,2320,2320,0
20241114,172300,452623500,2320,2320,2320,2320,0
20241114,172200,452623500,2320,2320,2320,2320,0
20241114,172100,452623500,2320,2320,2320,2320,0
20241114,172000,452623500,2320,2320,2320,2320,0
20241114,171900,452623500,2320,2320,2320,2320,0
20241114,171800,452623500,2320,2320,2320,2320,0
20241114,171700,452623500,2320,2320,2320,2320,0
20241114,171600,452623500,2320,2320,2320,2320,0
20241114,171500,452623500,2320,2320,2320,2320,0
20241114,171400,452623500,2320,2320,2320,2320,0
20241114,171300,452623500,2320,2320,2320,2320,0
20241114,171200,452623500,2320,2320,2320,2320,0
20241114,171100,452623500,2320,2320,2320,2320,0
20241114,171000,452623500,2320,2320,2320,2320,0
20241114,170900,452623500,2320,2320,2320,2320,0
20241114,170800,452623500,2320,2320,2320,2320,0
20241114,170700,452623500,2320,2320,2320,2320,0
20241114,170600,452623500,2320,2320,2320,2320,0
20241114,170500,452623500,2320,2320,2320,2320,0
20241114,170400,452623500,2320,2320,2320,2320,0
20241114,170300,452623500,2320,2320,2320,2320,0
20241114,170200,452623500,2320,2320,2320,2320,0
20241114,170100,452623500,2320,2320,2320,2320,0
20241114,170000,452623500,2320,2320,2320,2320,0
20241114,165900,452623500,2320,2320,2320,2320,0
20241114,165800,452623500,2320,2320,2320,2320,0
20241114,165700,452623500,2320,2320,2320,2320,0
20241114,165600,452623500,2320,2320,2320,2320,8897
20241114,165500,452623500,2320,2320,2320,2320,0
20241114,165400,452623500,2320,2320,2320,2320,0
20241114,165300,452623500,2320,2320,2320,2320,0
20241114,165200,452623500,2320,2320,2320,2320,0
20241114,165100,452623500,2320,2320,2320,2320,0
20241114,165000,452623500,2320,2320,2320,2320,0
20241114,164900,452623500,2320,2320,2320,2320,0
20241114,164800,452623500,2320,2320,2320,2320,0
20241114,164700,452623500,2320,2320,2320,2320,0
20241114,164600,452623500,2320,2320,2320,2320,0
20241114,164500,452623500,2320,2320,2320,2320,0
20241114,164400,452623500,2320,2320,2320,2320,0
20241114,164300,452623500,2320,2320,2320,2320,0
20241114,164200,452623500,2320,2320,2320,2320,0
20241114,164100,452623500,2320,2320,2320,2320,0
20241114,164000,452623500,2320,2320,2320,2320,0
20241114,163900,452623500,2320,2320,2320,2320,0
20241114,163800,452623500,2320,2320,2320,2320,0
20241114,163700,452623500,2320,2320,2320,2320,0
20241114,163600,452623500,2320,2320,2320,2320,0
20241114,163500,452623500,2320,2320,2320,2320,0
20241114,163400,452623500,2320,2320,2320,2320,0
20241114,163300,452623500,2320,2320,2320,2320,0
20241114,163200,452623500,2320,2320,2320,2320,0
20241114,163100,452623500,2320,2320,2320,2320,0
20241114,163000,452623500,2320,2320,2320,2320,8897
20241114,162900,431982460,2315,2315,2315,2315,0
20241114,162800,431982460,2315,2315,2315,2315,0
20241114,162700,431982460,2315,2315,2315,2315,0
20241114,162600,431982460,2315,2315,2315,2315,0
20241114,162500,431982460,2315,2315,2315,2315,0
20241114,162400,431982460,2315,2315,2315,2315,0
20241114,162300,431982460,2315,2315,2315,2315,0
20241114,162200,431982460,2315,2315,2315,2315,0
20241114,162100,431982460,2315,2315,2315,2315,0
20241114,162000,431982460,2315,2315,2315,2315,0
20241114,161900,431982460,2315,2315,2315,2315,0
20241114,161800,431982460,2315,2315,2315,2315,0
20241114,161700,431982460,2315,2315,2315,2315,0
20241114,161600,431982460,2315,2315,2315,2315,0
20241114,161500,431982460,2315,2315,2315,2315,0
20241114,161400,431982460,2315,2315,2315,2315,0
20241114,161300,431982460,2315,2315,2315,2315,0
20241114,161200,431982460,2315,2315,2315,2315,0
20241114,161100,431982460,2315,2315,2315,2315,5
20241114,161000,431970885,2305,2305,2305,2305,280
20241114,160900,431325485,2315,2315,2315,2315,1
20241114,160800,431323170,2320,2320,2320,2320,0
20241114,160700,431323170,2320,2320,2320,2320,0
20241114,160600,431323170,2320,2320,2320,2320,0
20241114,160500,431323170,2320,2320,2320,2320,0
20241114,160400,431323170,2320,2320,2320,2320,0
20241114,160300,431323170,2320,2315,2320,2315,84
20241114,160200,431128655,2310,2310,2310,2310,400
20241114,160100,430204655,2315,2310,2315,2310,1022
20241114,160000,427843725,2310,2310,2310,2310,3
20241114,155900,427836795,2315,2315,2315,2315,5
20241114,155800,427825220,2315,2315,2315,2315,0
20241114,155700,427825220,2315,2315,2315,2315,0
20241114,155600,427825220,2315,2315,2315,2315,0
20241114,155500,427825220,2315,2315,2315,2315,0
20241114,155400,427825220,2315,2315,2315,2315,0
20241114,155300,427825220,2315,2315,2315,2315,200
20241114,155200,427362220,2315,2315,2315,2315,0
20241114,155100,427362220,2315,2315,2315,2315,22
20241114,155000,427311290,2315,2300,2315,2290,25
20241114,154900,427253775,2315,2315,2315,2315,0
20241114,154800,427253775,2315,2315,2315,2315,0
20241114,154700,427253775,2315,2315,2315,2315,0
20241114,154600,427253775,2315,2315,2315,2315,0
20241114,154500,427253775,2315,2315,2315,2315,0
20241114,154400,427253775,2315,2300,2315,2300,30
20241114,154300,427184700,2315,2315,2315,2315,0
20241114,154200,427184700,2315,2315,2315,2315,0
20241114,154100,427184700,2315,2315,2315,2315,1
20241114,154000,427182385,2315,2315,2315,2315,0
20241114,153900,427182385,2315,2315,2315,2315,0
20241114,153800,427182385,2315,2315,2315,2315,0
20241114,153700,427182385,2315,2315,2315,2315,0
20241114,153600,427182385,2315,2315,2315,2315,0
20241114,153500,427182385,2315,2315,2315,2315,0
20241114,153400,427182385,2315,2315,2315,2315,2
20241114,153300,427177755,2315,2310,2315,2310,47
20241114,153200,427069125,2310,2305,2310,2305,1736
20241114,153100,423062305,2305,2305,2305,2305,46
20241114,153000,422956275,2305,2305,2305,2305,17
20241114,152900,422917090,2305,2305,2305,2305,4
20241114,152800,422907870,2305,2305,2305,2305,11
20241114,152700,422882515,2290,2290,2290,2290,0
20241114,152600,422882515,2290,2290,2290,2290,0
20241114,152500,422882515,2290,2290,2290,2290,3
20241114,152400,422875645,2305,2305,2305,2305,0
20241114,152300,422875645,2305,2295,2305,2295,3023
20241114,152200,415937620,2305,2300,2305,2300,300
20241114,152100,415246740,2300,2300,2300,2300,0
20241114,152000,415246740,2300,2300,2300,2300,0
20241114,151900,415246740,2300,2300,2300,2300,15
20241114,151800,415212240,2290,2295,2295,2290,159
20241114,151700,414848100,2300,2300,2300,2300,1
20241114,151600,414845800,2295,2295,2295,2295,9
20241114,151500,414825145,2305,2295,2305,2295,6920
20241114,151400,398943215,2305,2305,2305,2305,1
20241114,151300,398940910,2285,2290,2290,2285,529
20241114,151200,397731645,2305,2305,2305,2305,159
20241114,151100,397365150,2290,2290,2290,2290,0
20241114,151000,397365150,2290,2290,2290,2290,135
20241114,150900,397056000,2300,2300,2300,2300,0
20241114,150800,397056000,2300,2300,2300,2300,1
20241114,150700,397053700,2305,2305,2305,2305,11
20241114,150600,397028345,2290,2290,2290,2290,0
20241114,150500,397028345,2290,2300,2305,2290,514
20241114,150400,395851170,2300,2305,2305,2300,1310
20241114,150300,392838140,2290,2305,2305,2290,4
20241114,150200,392828965,2305,2290,2305,2285,31
20241114,150100,392758060,2290,2285,2305,2285,502
20241114,150000,391610300,2310,2310,2310,2310,500
20241114,145900,390455300,2310,2290,2310,2290,711
20241114,145800,388826890,2310,2310,2310,2310,0
20241114,145700,388826890,2310,2290,2310,2290,2467
20241114,145600,383177240,2310,2310,2310,2310,0
20241114,145500,383177240,2310,2310,2310,2310,0
20241114,145400,383177240,2310,2310,2310,2290,193
20241114,145300,382734830,2295,2295,2305,2290,7055
20241114,145200,366578220,2290,2290,2290,2290,0
20241114,145100,366578220,2290,2295,2295,2290,485
20241114,145000,365467070,2295,2295,2295,2295,232
20241114,144900,364934630,2300,2300,2300,2300,100
20241114,144800,364704630,2300,2295,2305,2290,9912
20241114,144700,342000900,2310,2310,2310,2310,0
20241114,144600,342000900,2310,2310,2310,2290,861
20241114,144500,340029065,2295,2305,2305,2295,7002
20241114,144400,323944595,2305,2305,2305,2305,0
20241114,144300,323944595,2305,2305,2305,2305,596
20241114,144200,322570815,2305,2305,2305,2305,0
20241114,144100,322570815,2305,2305,2305,2305,2255
20241114,144000,317373040,2320,2320,2320,2320,0
20241114,143900,317373040,2320,2320,2320,2320,0
20241114,143800,317373040,2320,2320,2320,2320,0
20241114,143700,317373040,2320,2320,2320,2320,0
20241114,143600,317373040,2320,2320,2320,2320,0
20241114,143500,317373040,2320,2320,2320,2320,0
20241114,143400,317373040,2320,2320,2320,2320,0
20241114,143300,317373040,2320,2310,2320,2310,40
20241114,143200,317280590,2320,2320,2320,2320,0
20241114,143100,317280590,2320,2310,2320,2310,70
20241114,143000,317118840,2310,2310,2310,2310,339
20241114,142900,316335750,2320,2320,2320,2320,0
20241114,142800,316335750,2320,2320,2320,2320,0
20241114,142700,316335750,2320,2320,2320,2320,0
20241114,142600,316335750,2320,2320,2320,2320,0
20241114,142500,316335750,2320,2320,2320,2320,0
20241114,142400,316335750,2320,2320,2320,2320,0
20241114,142300,316335750,2320,2320,2320,2320,0
20241114,142200,316335750,2320,2320,2320,2320,0
20241114,142100,316335750,2320,2320,2320,2320,0
20241114,142000,316335750,2320,2320,2320,2320,0
20241114,141900,316335750,2320,2320,2320,2320,0
20241114,141800,316335750,2320,2320,2320,2320,0
20241114,141700,316335750,2320,2320,2320,2320,0
20241114,141600,316335750,2320,2320,2320,2320,0
20241114,141500,316335750,2320,2320,2320,2320,0
20241114,141400,316335750,2320,2310,2320,2310,9
20241114,141300,316314910,2320,2315,2320,2315,46
20241114,141200,316208415,2310,2310,2310,2310,0
20241114,141100,316208415,2310,2310,2310,2310,2
20241114,141000,316203795,2315,2315,2315,2315,0
20241114,140900,316203795,2315,2315,2315,2315,0
20241114,140800,316203795,2315,2315,2315,2315,0
20241114,140700,316203795,2315,2315,2315,2315,19
20241114,140600,316159810,2320,2320,2320,2320,1
20241114,140500,316157490,2320,2320,2320,2320,0
20241114,140400,316157490,2320,2320,2320,2320,0
20241114,140300,316157490,2320,2320,2320,2320,1
20241114,140200,316155170,2320,2320,2320,2320,0
20241114,140100,316155170,2320,2320,2320,2320,0
20241114,140000,316155170,2320,2320,2320,2320,0
20241114,135900,316155170,2320,2320,2320,2320,1
20241114,135800,316152850,2320,2320,2320,2320,19
20241114,135700,316108770,2320,2320,2320,2320,0
20241114,135600,316108770,2320,2320,2320,2320,100
20241114,135500,315876770,2320,2320,2320,2320,140
20241114,135400,315551970,2320,2320,2320,2320,200
20241114,135300,315087970,2320,2320,2320,2320,0
20241114,135200,315087970,2320,2320,2320,2320,0
20241114,135100,315087970,2320,2320,2320,2320,0
20241114,135000,315087970,2320,2320,2320,2320,0
20241114,134900,315087970,2320,2320,2320,2320,0
20241114,134800,315087970,2320,2320,2320,2320,0
20241114,134700,315087970,2320,2320,2320,2320,0
20241114,134600,315087970,2320,2320,2320,2320,0
20241114,134500,315087970,2320,2320,2320,2320,0
20241114,134400,315087970,2320,2320,2320,2320,0
20241114,134300,315087970,2320,2320,2320,2320,0
20241114,134200,315087970,2320,2320,2320,2320,0
20241114,134100,315087970,2320,2320,2320,2320,0
20241114,134000,315087970,2320,2320,2320,2320,2
20241114,133900,315083330,2320,2320,2320,2320,0
20241114,133800,315083330,2320,2320,2320,2320,0
20241114,133700,315083330,2320,2320,2320,2320,0
20241114,133600,315083330,2320,2320,2320,2320,0
20241114,133500,315083330,2320,2320,2320,2320,0
20241114,133400,315083330,2320,2320,2320,2320,0
20241114,133300,315083330,2320,2320,2320,2320,5
20241114,133200,315071730,2320,2310,2320,2310,20
20241114,133100,315025520,2320,2320,2320,2320,0
20241114,133000,315025520,2320,2320,2320,2320,0
20241114,132900,315025520,2320,2320,2320,2320,0
20241114,132800,315025520,2320,2320,2320,2320,1
20241114,132700,315023200,2310,2310,2310,2310,486
20241114,132600,313900540,2315,2320,2320,2315,33
20241114,132500,313824130,2315,2320,2320,2315,113
20241114,132400,313562220,2315,2315,2315,2315,1
20241114,132300,313559905,2320,2320,2320,2320,0
20241114,132200,313559905,2320,2320,2320,2320,1
20241114,132100,313557585,2320,2315,2320,2315,33
20241114,132000,313481175,2320,2320,2320,2320,0
20241114,131900,313481175,2320,2320,2320,2320,0
20241114,131800,313481175,2320,2320,2320,2320,0
20241114,131700,313481175,2320,2320,2320,2320,0
20241114,131600,313481175,2320,2320,2320,2320,0
20241114,131500,313481175,2320,2320,2320,2320,0
20241114,131400,313481175,2320,2320,2320,2320,0
20241114,131300,313481175,2320,2320,2320,2320,0
20241114,131200,313481175,2320,2320,2320,2320,3
20241114,131100,313474215,2310,2310,2310,2310,49
20241114,131000,313361025,2310,2310,2310,2310,1
20241114,130900,313358715,2305,2305,2305,2305,2158
20241114,130800,308384525,2310,2310,2310,2310,0
20241114,130700,308384525,2310,2310,2310,2310,51
20241114,130600,308266715,2320,2320,2320,2320,0
20241114,130500,308266715,2320,2320,2320,2320,4
20241114,130400,308257435,2305,2315,2315,2305,3
20241114,130300,308250505,2305,2305,2305,2305,0
20241114,130200,308250505,2305,2310,2310,2305,7349
20241114,130100,291275735,2330,2330,2330,2330,0
20241114,130000,291275735,2330,2330,2330,2330,0
20241114,125900,291275735,2330,2330,2330,2330,0
20241114,125800,291275735,2330,2315,2330,2315,3510
20241114,125700,283150070,2330,2330,2330,2330,0
20241114,125600,283150070,2330,2330,2330,2330,0
20241114,125500,283150070,2330,2330,2330,2330,0
20241114,125400,283150070,2330,2330,2330,2330,0
20241114,125300,283150070,2330,2330,2330,2330,0
20241114,125200,283150070,2330,2330,2330,2330,0
20241114,125100,283150070,2330,2330,2330,2330,3
20241114,125000,283143080,2335,2335,2335,2335,0
20241114,124900,283143080,2335,2335,2335,2335,0
20241114,124800,283143080,2335,2335,2335,2335,0
20241114,124700,283143080,2335,2335,2335,2335,0
20241114,124600,283143080,2335,2315,2335,2315,315
20241114,124500,282410505,2315,2315,2315,2315,0
20241114,124400,282410505,2315,2315,2315,2315,90
20241114,124300,282202155,2335,2335,2335,2335,0
20241114,124200,282202155,2335,2335,2335,2335,0
20241114,124100,282202155,2335,2335,2335,2335,0
20241114,124000,282202155,2335,2335,2335,2335,0
20241114,123900,282202155,2335,2320,2335,2320,15
20241114,123800,282167160,2335,2335,2335,2335,0
20241114,123700,282167160,2335,2335,2335,2335,0
20241114,123600,282167160,2335,2335,2335,2335,0
20241114,123500,282167160,2335,2325,2335,2325,12084
20241114,123400,254068100,2325,2325,2325,2325,0
20241114,123300,254068100,2325,2325,2330,2325,2567
20241114,123200,248099715,2325,2325,2325,2325,2070
20241114,123100,243286965,2315,2315,2315,2315,0
20241114,123000,243286965,2315,2315,2315,2315,0
20241114,122900,243286965,2315,2315,2315,2315,99
20241114,122800,243057780,2320,2320,2320,2320,0
20241114,122700,243057780,2320,2320,2320,2320,210
20241114,122600,242570580,2330,2330,2330,2330,5
20241114,122500,242558930,2330,2330,2330,2330,0
20241114,122400,242558930,2330,2330,2330,2330,11
20241114,122300,242533300,2330,2330,2330,2330,0
20241114,122200,242533300,2330,2330,2330,2330,0
20241114,122100,242533300,2330,2330,2330,2330,8
20241114,122000,242514660,2330,2330,2330,2330,0
20241114,121900,242514660,2330,2330,2330,2330,1
20241114,121800,242512330,2330,2325,2330,2325,12423
20241114,121700,213628350,2325,2325,2325,2325,0
20241114,121600,213628350,2325,2325,2325,2325,0
20241114,121500,213628350,2325,2325,2325,2325,0
20241114,121400,213628350,2325,2325,2325,2325,0
20241114,121300,213628350,2325,2325,2325,2325,0
20241114,121200,213628350,2325,2320,2325,2320,7155
20241114,121100,197028575,2310,2320,2320,2310,263
20241114,121000,196419345,2325,2325,2325,2325,1
20241114,120900,196417020,2315,2315,2315,2315,264
20241114,120800,195805860,2325,2325,2325,2325,0
20241114,120700,195805860,2325,2325,2325,2325,115
20241114,120600,195538485,2325,2325,2325,2325,0
20241114,120500,195538485,2325,2325,2325,2325,0
20241114,120400,195538485,2325,2325,2325,2325,0
20241114,120300,195538485,2325,2325,2325,2325,0
20241114,120200,195538485,2325,2325,2325,2325,0
20241114,120100,195538485,2325,2325,2325,2325,0
20241114,120000,195538485,2325,2325,2325,2325,0
20241114,115900,195538485,2325,2310,2325,2310,59
20241114,115800,195402180,2315,2315,2315,2315,0
20241114,115700,195402180,2315,2315,2315,2315,10
20241114,115600,195379030,2325,2325,2325,2325,5
20241114,115500,195367405,2320,2320,2320,2320,0
20241114,115400,195367405,2320,2320,2320,2320,0
20241114,115300,195367405,2320,2320,2320,2320,0
20241114,115200,195367405,2320,2325,2325,2320,101
20241114,115100,195133080,2315,2315,2315,2315,1
20241114,115000,195130765,2315,2315,2315,2315,0
20241114,114900,195130765,2315,2315,2315,2315,851
20241114,114800,193160700,2315,2335,2335,2315,41
20241114,114700,193065565,2315,2315,2315,2315,0
20241114,114600,193065565,2315,2315,2315,2315,0
20241114,114500,193065565,2315,2335,2335,2315,2
20241114,114400,193060915,2335,2335,2335,2335,0
20241114,114300,193060915,2335,2335,2335,2335,3
20241114,114200,193053910,2325,2325,2325,2325,1010
20241114,114100,190705660,2325,2325,2325,2325,0
20241114,114000,190705660,2325,2325,2325,2325,60
20241114,113900,190566160,2335,2335,2335,2335,0
20241114,113800,190566160,2335,2335,2335,2335,0
20241114,113700,190566160,2335,2335,2335,2335,0
20241114,113600,190566160,2335,2335,2335,2335,0
20241114,113500,190566160,2335,2320,2335,2320,8230
20241114,113400,171390890,2330,2330,2330,2330,18
20241114,113300,171348950,2330,2330,2330,2330,2
20241114,113200,171344290,2335,2335,2335,2335,0
20241114,113100,171344290,2335,2335,2335,2335,11
20241114,113000,171318605,2330,2320,2330,2320,44
20241114,112900,171216235,2330,2335,2335,2330,1298
20241114,112800,168191840,2330,2330,2330,2330,10
20241114,112700,168168540,2335,2315,2335,2310,24338
20241114,112600,111486775,2320,2320,2320,2320,0
20241114,112500,111486775,2320,2320,2320,2320,1213
20241114,112400,108672615,2330,2330,2330,2330,0
20241114,112300,108672615,2330,2330,2330,2330,0
20241114,112200,108672615,2330,2330,2330,2330,1
20241114,112100,108670285,2315,2315,2315,2315,33
20241114,112000,108593890,2330,2330,2330,2330,0
20241114,111900,108593890,2330,2330,2330,2330,0
20241114,111800,108593890,2330,2330,2330,2330,0
20241114,111700,108593890,2330,2330,2330,2330,0
20241114,111600,108593890,2330,2330,2330,2330,1
20241114,111500,108591560,2325,2325,2325,2325,0
20241114,111400,108591560,2325,2325,2325,2325,0
20241114,111300,108591560,2325,2325,2325,2325,0
20241114,111200,108591560,2325,2325,2325,2325,0
20241114,111100,108591560,2325,2330,2330,2325,8256
20241114,111000,89355250,2320,2330,2330,2320,6
20241114,110900,89341320,2320,2320,2320,2320,573
20241114,110800,88011960,2320,2320,2320,2320,0
20241114,110700,88011960,2320,2320,2320,2320,61
20241114,110600,87870440,2335,2335,2335,2335,0
20241114,110500,87870440,2335,2335,2335,2335,1
20241114,110400,87868105,2320,2320,2320,2320,0
20241114,110300,87868105,2320,2320,2320,2320,0
20241114,110200,87868105,2320,2320,2320,2320,1
20241114,110100,87865785,2325,2325,2325,2325,78
20241114,110000,87684435,2330,2330,2330,2330,1
20241114,105900,87682105,2340,2340,2340,2340,0
20241114,105800,87682105,2340,2340,2340,2340,11
20241114,105700,87656365,2340,2340,2340,2340,0
20241114,105600,87656365,2340,2325,2340,2325,62
20241114,105500,87512170,2340,2330,2340,2330,2752
20241114,105400,81088125,2340,2340,2340,2340,11
20241114,105300,81062385,2335,2335,2335,2330,6057
20241114,105200,66919580,2340,2340,2340,2340,0
20241114,105100,66919580,2340,2340,2340,2340,0
20241114,105000,66919580,2340,2340,2340,2340,0
20241114,104900,66919580,2340,2340,2340,2340,0
20241114,104800,66919580,2340,2340,2340,2340,0
20241114,104700,66919580,2340,2335,2340,2335,657
20241114,104600,65385430,2335,2335,2335,2335,24
20241114,104500,65329390,2325,2330,2330,2325,136
20241114,104400,65012710,2330,2330,2330,2330,3
20241114,104300,65005720,2330,2330,2330,2330,1
20241114,104200,65003390,2335,2335,2335,2335,11
20241114,104100,64977705,2335,2330,2335,2330,500
20241114,104000,63812540,2330,2325,2330,2320,1028
20241114,103900,61418705,2320,2315,2320,2315,3542
20241114,103800,53202735,2320,2320,2320,2320,134
20241114,103700,52891855,2320,2320,2320,2320,60
20241114,103600,52752655,2325,2330,2330,2325,302
20241114,103500,52050490,2325,2325,2325,2325,301
20241114,103400,51350665,2325,2325,2325,2325,0
20241114,103300,51350665,2325,2330,2330,2325,1289
20241114,103200,48348380,2330,2330,2330,2330,0
20241114,103100,48348380,2330,2335,2335,2330,38
20241114,103000,48259785,2330,2335,2335,2330,2701
20241114,102900,41966430,2330,2335,2335,2330,265
20241114,102800,41348925,2330,2330,2330,2330,234
20241114,102700,40803705,2330,2330,2330,2330,1127
20241114,102600,38177795,2345,2345,2345,2345,0
20241114,102500,38177795,2345,2335,2345,2335,10
20241114,102400,38154395,2335,2335,2335,2335,5
20241114,102300,38142720,2345,2345,2345,2345,11
20241114,102200,38116925,2340,2340,2340,2340,10
20241114,102100,38093525,2345,2345,2345,2345,0
20241114,102000,38093525,2345,2330,2345,2330,4956
20241114,101900,26523825,2330,2330,2330,2330,10
20241114,101800,26500525,2325,2325,2325,2325,250
20241114,101700,25919275,2325,2325,2325,2325,485
20241114,101600,24791650,2320,2320,2320,2320,63
20241114,101500,24645490,2325,2325,2325,2325,0
20241114,101400,24645490,2325,2320,2325,2320,748
20241114,101300,22909630,2320,2320,2320,2320,0
20241114,101200,22909630,2320,2320,2320,2320,0
20241114,101100,22909630,2320,2320,2320,2320,0
20241114,101000,22909630,2320,2320,2320,2320,100
20241114,100900,22677630,2325,2325,2325,2325,5
20241114,100800,22666005,2310,2310,2310,2310,64
20241114,100700,22518165,2310,2310,2310,2310,0
20241114,100600,22518165,2310,2315,2315,2310,1937
20241114,100500,18042905,2335,2315,2335,2315,66
20241114,100400,17890015,2315,2315,2335,2315,16
20241114,100300,17852875,2340,2340,2340,2340,0
20241114,100200,17852875,2340,2330,2340,2330,111
20241114,100100,17594095,2310,2310,2310,2310,73
20241114,100000,17425465,2340,2330,2340,2325,7464