stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,193200,233933670,2330,2330,2330,2330,6222
20241115,193100,233933670,2330,2330,2330,2330,0
20241115,193000,233933670,2330,2330,2330,2330,0
20241115,192900,233933670,2330,2330,2330,2330,0
20241115,192800,233933670,2330,2330,2330,2330,0
20241115,192700,233933670,2330,2330,2330,2330,0
20241115,192600,233933670,2330,2330,2330,2330,0
20241115,192500,233933670,2330,2330,2330,2330,0
20241115,192400,233933670,2330,2330,2330,2330,0
20241115,192300,233933670,2330,2330,2330,2330,0
20241115,192200,233933670,2330,2330,2330,2330,0
20241115,192100,233933670,2330,2330,2330,2330,0
20241115,192000,233933670,2330,2330,2330,2330,0
20241115,191900,233933670,2330,2330,2330,2330,0
20241115,191800,233933670,2330,2330,2330,2330,0
20241115,191700,233933670,2330,2330,2330,2330,0
20241115,191600,233933670,2330,2330,2330,2330,0
20241115,191500,233933670,2330,2330,2330,2330,0
20241115,191400,233933670,2330,2330,2330,2330,0
20241115,191300,233933670,2330,2330,2330,2330,0
20241115,191200,233933670,2330,2330,2330,2330,0
20241115,191100,233933670,2330,2330,2330,2330,0
20241115,191000,233933670,2330,2330,2330,2330,0
20241115,190900,233933670,2330,2330,2330,2330,0
20241115,190800,233933670,2330,2330,2330,2330,0
20241115,190700,233933670,2330,2330,2330,2330,0
20241115,190600,233933670,2330,2330,2330,2330,0
20241115,190500,233933670,2330,2330,2330,2330,0
20241115,190400,233933670,2330,2330,2330,2330,0
20241115,190300,233933670,2330,2330,2330,2330,0
20241115,190200,233933670,2330,2330,2330,2330,6222
20241115,190100,233933670,2330,2330,2330,2330,0
20241115,190000,233933670,2330,2330,2330,2330,0
20241115,185900,233933670,2330,2330,2330,2330,0
20241115,185800,233933670,2330,2330,2330,2330,0
20241115,185700,233933670,2330,2330,2330,2330,0
20241115,185600,233933670,2330,2330,2330,2330,0
20241115,185500,233933670,2330,2330,2330,2330,0
20241115,185400,233933670,2330,2330,2330,2330,0
20241115,185300,233933670,2330,2330,2330,2330,0
20241115,185200,233933670,2330,2330,2330,2330,0
20241115,185100,233933670,2330,2330,2330,2330,0
20241115,185000,233933670,2330,2330,2330,2330,0
20241115,184900,233933670,2330,2330,2330,2330,0
20241115,184800,233933670,2330,2330,2330,2330,0
20241115,184700,233933670,2330,2330,2330,2330,0
20241115,184600,233933670,2330,2330,2330,2330,0
20241115,184500,233933670,2330,2330,2330,2330,0
20241115,184400,233933670,2330,2330,2330,2330,0
20241115,184300,233933670,2330,2330,2330,2330,0
20241115,184200,233933670,2330,2330,2330,2330,0
20241115,184100,233933670,2330,2330,2330,2330,0
20241115,184000,233933670,2330,2330,2330,2330,0
20241115,183900,233933670,2330,2330,2330,2330,0
20241115,183800,233933670,2330,2330,2330,2330,0
20241115,183700,233933670,2330,2330,2330,2330,0
20241115,183600,233933670,2330,2330,2330,2330,0
20241115,183500,233933670,2330,2330,2330,2330,0
20241115,183400,233933670,2330,2330,2330,2330,0
20241115,183300,233933670,2330,2330,2330,2330,0
20241115,183200,233933670,2330,2330,2330,2330,6222
20241115,183100,233933670,2330,2330,2330,2330,0
20241115,183000,233933670,2330,2330,2330,2330,0
20241115,182900,233933670,2330,2330,2330,2330,0
20241115,182800,233933670,2330,2330,2330,2330,0
20241115,182700,233933670,2330,2330,2330,2330,0
20241115,182600,233933670,2330,2330,2330,2330,0
20241115,182500,233933670,2330,2330,2330,2330,0
20241115,182400,233933670,2330,2330,2330,2330,0
20241115,182300,233933670,2330,2330,2330,2330,0
20241115,182200,233933670,2330,2330,2330,2330,0
20241115,182100,233933670,2330,2330,2330,2330,0
20241115,182000,233933670,2330,2330,2330,2330,0
20241115,181900,233933670,2330,2330,2330,2330,0
20241115,181800,233933670,2330,2330,2330,2330,0
20241115,181700,233933670,2330,2330,2330,2330,0
20241115,181600,233933670,2330,2330,2330,2330,0
20241115,181500,233933670,2330,2330,2330,2330,0
20241115,181400,233933670,2330,2330,2330,2330,0
20241115,181300,233933670,2330,2330,2330,2330,0
20241115,181200,233933670,2330,2330,2330,2330,0
20241115,181100,233933670,2330,2330,2330,2330,0
20241115,181000,233933670,2330,2330,2330,2330,0
20241115,180900,233933670,2330,2330,2330,2330,0
20241115,180800,233933670,2330,2330,2330,2330,0
20241115,180700,233933670,2330,2330,2330,2330,0
20241115,180600,233933670,2330,2330,2330,2330,0
20241115,180500,233933670,2330,2330,2330,2330,0
20241115,180400,233933670,2330,2330,2330,2330,0
20241115,180300,233933670,2330,2330,2330,2330,0
20241115,180200,233933670,2330,2330,2330,2330,6222
20241115,180100,233933670,2330,2330,2330,2330,0
20241115,180000,233933670,2330,2330,2330,2330,0
20241115,175900,233933670,2330,2330,2330,2330,0
20241115,175800,233933670,2330,2330,2330,2330,0
20241115,175700,233933670,2330,2330,2330,2330,0
20241115,175600,233933670,2330,2330,2330,2330,0
20241115,175500,233933670,2330,2330,2330,2330,0
20241115,175400,233933670,2330,2330,2330,2330,0
20241115,175300,233933670,2330,2330,2330,2330,0
20241115,175200,233933670,2330,2330,2330,2330,0
20241115,175100,233933670,2330,2330,2330,2330,0
20241115,175000,233933670,2330,2330,2330,2330,0
20241115,174900,233933670,2330,2330,2330,2330,0
20241115,174800,233933670,2330,2330,2330,2330,0
20241115,174700,233933670,2330,2330,2330,2330,0
20241115,174600,233933670,2330,2330,2330,2330,0
20241115,174500,233933670,2330,2330,2330,2330,0
20241115,174400,233933670,2330,2330,2330,2330,0
20241115,174300,233933670,2330,2330,2330,2330,0
20241115,174200,233933670,2330,2330,2330,2330,0
20241115,174100,233933670,2330,2330,2330,2330,0
20241115,174000,233933670,2330,2330,2330,2330,0
20241115,173900,233933670,2330,2330,2330,2330,0
20241115,173800,233933670,2330,2330,2330,2330,0
20241115,173700,233933670,2330,2330,2330,2330,0
20241115,173600,233933670,2330,2330,2330,2330,0
20241115,173500,233933670,2330,2330,2330,2330,0
20241115,173400,233933670,2330,2330,2330,2330,0
20241115,173300,233933670,2330,2330,2330,2330,0
20241115,173200,233933670,2330,2330,2330,2330,6222
20241115,173100,233933670,2330,2330,2330,2330,0
20241115,173000,233933670,2330,2330,2330,2330,0
20241115,172900,233933670,2330,2330,2330,2330,0
20241115,172800,233933670,2330,2330,2330,2330,0
20241115,172700,233933670,2330,2330,2330,2330,0
20241115,172600,233933670,2330,2330,2330,2330,0
20241115,172500,233933670,2330,2330,2330,2330,0
20241115,172400,233933670,2330,2330,2330,2330,0
20241115,172300,233933670,2330,2330,2330,2330,0
20241115,172200,233933670,2330,2330,2330,2330,0
20241115,172100,233933670,2330,2330,2330,2330,0
20241115,172000,233933670,2330,2330,2330,2330,0
20241115,171900,233933670,2330,2330,2330,2330,0
20241115,171800,233933670,2330,2330,2330,2330,0
20241115,171700,233933670,2330,2330,2330,2330,0
20241115,171600,233933670,2330,2330,2330,2330,0
20241115,171500,233933670,2330,2330,2330,2330,0
20241115,171400,233933670,2330,2330,2330,2330,0
20241115,171300,233933670,2330,2330,2330,2330,0
20241115,171200,233933670,2330,2330,2330,2330,0
20241115,171100,233933670,2330,2330,2330,2330,0
20241115,171000,233933670,2330,2330,2330,2330,0
20241115,170900,233933670,2330,2330,2330,2330,0
20241115,170800,233933670,2330,2330,2330,2330,0
20241115,170700,233933670,2330,2330,2330,2330,0
20241115,170600,233933670,2330,2330,2330,2330,0
20241115,170500,233933670,2330,2330,2330,2330,0
20241115,170400,233933670,2330,2330,2330,2330,0
20241115,170300,233933670,2330,2330,2330,2330,0
20241115,170200,233933670,2330,2330,2330,2330,6222
20241115,170100,233933670,2330,2330,2330,2330,0
20241115,170000,233933670,2330,2330,2330,2330,0
20241115,165900,233933670,2330,2330,2330,2330,0
20241115,165800,233933670,2330,2330,2330,2330,0
20241115,165700,233933670,2330,2330,2330,2330,0
20241115,165600,233933670,2330,2330,2330,2330,0
20241115,165500,233933670,2330,2330,2330,2330,0
20241115,165400,233933670,2330,2330,2330,2330,0
20241115,165300,233933670,2330,2330,2330,2330,0
20241115,165200,233933670,2330,2330,2330,2330,0
20241115,165100,233933670,2330,2330,2330,2330,0
20241115,165000,233933670,2330,2330,2330,2330,0
20241115,164900,233933670,2330,2330,2330,2330,0
20241115,164800,233933670,2330,2330,2330,2330,0
20241115,164700,233933670,2330,2330,2330,2330,0
20241115,164600,233933670,2330,2330,2330,2330,0
20241115,164500,233933670,2330,2330,2330,2330,0
20241115,164400,233933670,2330,2330,2330,2330,0
20241115,164300,233933670,2330,2330,2330,2330,0
20241115,164200,233933670,2330,2330,2330,2330,0
20241115,164100,233933670,2330,2330,2330,2330,0
20241115,164000,233933670,2330,2330,2330,2330,0
20241115,163900,233933670,2330,2330,2330,2330,0
20241115,163800,233933670,2330,2330,2330,2330,0
20241115,163700,233933670,2330,2330,2330,2330,0
20241115,163600,233933670,2330,2330,2330,2330,0
20241115,163500,233933670,2330,2330,2330,2330,0
20241115,163400,233933670,2330,2330,2330,2330,0
20241115,163300,233933670,2330,2330,2330,2330,0
20241115,163200,233933670,2330,2330,2330,2330,6222
20241115,163100,233933670,2330,2330,2330,2330,0
20241115,163000,233933670,2330,2330,2330,2330,0
20241115,162900,233933670,2330,2330,2330,2330,0
20241115,162800,233933670,2330,2330,2330,2330,0
20241115,162700,233933670,2330,2330,2330,2330,0
20241115,162600,233933670,2330,2330,2330,2330,0
20241115,162500,233933670,2330,2330,2330,2330,0
20241115,162400,233933670,2330,2330,2330,2330,0
20241115,162300,233933670,2330,2330,2330,2330,0
20241115,162200,233933670,2330,2330,2330,2330,0
20241115,162100,233933670,2330,2330,2330,2330,0
20241115,162000,233933670,2330,2330,2330,2330,0
20241115,161900,233933670,2330,2330,2330,2330,0
20241115,161800,233933670,2330,2330,2330,2330,0
20241115,161700,233933670,2330,2330,2330,2330,0
20241115,161600,233933670,2330,2330,2330,2330,0
20241115,161500,233933670,2330,2330,2330,2330,0
20241115,161400,233933670,2330,2330,2330,2330,0
20241115,161300,233933670,2330,2330,2330,2330,0
20241115,161200,233933670,2330,2330,2330,2330,0
20241115,161100,233933670,2330,2330,2330,2330,0
20241115,161000,233933670,2330,2330,2330,2330,0
20241115,160900,233933670,2330,2330,2330,2330,0
20241115,160800,233933670,2330,2330,2330,2330,0
20241115,160700,233933670,2330,2330,2330,2330,0
20241115,160600,233933670,2330,2330,2330,2330,0
20241115,160500,233933670,2330,2330,2330,2330,0
20241115,160400,233933670,2330,2330,2330,2330,0
20241115,160300,233933670,2330,2330,2330,2330,0
20241115,160200,233933670,2330,2330,2330,2330,6222
20241115,160100,233933670,2330,2330,2330,2330,0
20241115,160000,233933670,2330,2330,2330,2330,0
20241115,155900,233933670,2330,2330,2330,2330,0
20241115,155800,233933670,2330,2330,2330,2330,0
20241115,155700,233933670,2330,2330,2330,2330,0
20241115,155600,233933670,2330,2330,2330,2330,0
20241115,155500,233933670,2330,2330,2330,2330,0
20241115,155400,233933670,2330,2330,2330,2330,0
20241115,155300,233933670,2330,2330,2330,2330,0
20241115,155200,233933670,2330,2330,2330,2330,0
20241115,155100,233933670,2330,2330,2330,2330,0
20241115,155000,233933670,2330,2330,2330,2330,0
20241115,154900,233933670,2330,2330,2330,2330,0
20241115,154800,233933670,2330,2330,2330,2330,0
20241115,154700,233933670,2330,2330,2330,2330,0
20241115,154600,233933670,2330,2330,2330,2330,0
20241115,154500,233933670,2330,2330,2330,2330,0
20241115,154400,233933670,2330,2330,2330,2330,0
20241115,154300,233933670,2330,2330,2330,2330,0
20241115,154200,233933670,2330,2330,2330,2330,0
20241115,154100,233933670,2330,2330,2330,2330,0
20241115,154000,233933670,2330,2330,2330,2330,0
20241115,153900,233933670,2330,2330,2330,2330,0
20241115,153800,233933670,2330,2330,2330,2330,0
20241115,153700,233933670,2330,2330,2330,2330,0
20241115,153600,233933670,2330,2330,2330,2330,0
20241115,153500,233933670,2330,2330,2330,2330,0
20241115,153400,233933670,2330,2330,2330,2330,0
20241115,153300,233933670,2330,2330,2330,2330,0
20241115,153200,233933670,2330,2330,2330,2330,6222
20241115,153100,233933670,2330,2330,2330,2330,0
20241115,153000,233933670,2330,2330,2330,2330,6222
20241115,152900,219436410,2325,2325,2325,2325,0
20241115,152800,219436410,2325,2325,2325,2325,0
20241115,152700,219436410,2325,2325,2325,2325,0
20241115,152600,219436410,2325,2325,2325,2325,0
20241115,152500,219436410,2325,2325,2325,2325,0
20241115,152400,219436410,2325,2325,2325,2325,0
20241115,152300,219436410,2325,2325,2325,2325,0
20241115,152200,219436410,2325,2325,2325,2325,0
20241115,152100,219436410,2325,2325,2325,2325,0
20241115,152000,219436410,2325,2325,2325,2325,0
20241115,151900,219436410,2325,2325,2325,2325,0
20241115,151800,219436410,2325,2325,2325,2325,10
20241115,151700,219413160,2325,2325,2325,2325,0
20241115,151600,219413160,2325,2325,2325,2325,0
20241115,151500,219413160,2325,2325,2325,2325,150
20241115,151400,219064410,2325,2320,2325,2320,20
20241115,151300,219017955,2320,2320,2320,2320,35
20241115,151200,218936755,2325,2315,2325,2315,391
20241115,151100,218031480,2325,2325,2325,2325,0
20241115,151000,218031480,2325,2325,2325,2325,0
20241115,150900,218031480,2325,2325,2325,2325,0
20241115,150800,218031480,2325,2325,2325,2325,0
20241115,150700,218031480,2325,2325,2325,2325,431
20241115,150600,217029405,2325,2325,2325,2325,0
20241115,150500,217029405,2325,2325,2325,2325,0
20241115,150400,217029405,2325,2325,2325,2325,0
20241115,150300,217029405,2325,2325,2325,2325,0
20241115,150200,217029405,2325,2325,2325,2325,0
20241115,150100,217029405,2325,2325,2325,2325,0
20241115,150000,217029405,2325,2325,2325,2325,0
20241115,145900,217029405,2325,2325,2325,2325,0
20241115,145800,217029405,2325,2315,2325,2310,29
20241115,145700,216962190,2325,2315,2325,2310,11
20241115,145600,216936695,2325,2325,2325,2325,13
20241115,145500,216906470,2325,2325,2325,2325,0
20241115,145400,216906470,2325,2325,2325,2325,0
20241115,145300,216906470,2325,2325,2325,2325,0
20241115,145200,216906470,2325,2325,2325,2325,0
20241115,145100,216906470,2325,2325,2325,2325,0
20241115,145000,216906470,2325,2325,2325,2325,3
20241115,144900,216899495,2330,2330,2330,2330,0
20241115,144800,216899495,2330,2330,2330,2330,0
20241115,144700,216899495,2330,2330,2330,2330,0
20241115,144600,216899495,2330,2330,2330,2330,0
20241115,144500,216899495,2330,2330,2330,2330,0
20241115,144400,216899495,2330,2310,2330,2310,4942
20241115,144300,205483355,2330,2330,2330,2330,0
20241115,144200,205483355,2330,2330,2330,2330,0
20241115,144100,205483355,2330,2330,2330,2330,12
20241115,144000,205455395,2325,2325,2325,2325,0
20241115,143900,205455395,2325,2325,2325,2325,666
20241115,143800,203906945,2325,2315,2325,2315,2932
20241115,143700,197104730,2320,2320,2320,2320,450
20241115,143600,196060730,2320,2320,2320,2320,0
20241115,143500,196060730,2320,2320,2320,2320,11
20241115,143400,196035210,2310,2310,2310,2310,0
20241115,143300,196035210,2310,2310,2310,2310,1000
20241115,143200,193725210,2320,2320,2320,2320,0
20241115,143100,193725210,2320,2320,2320,2320,0
20241115,143000,193725210,2320,2320,2320,2320,1
20241115,142900,193722890,2310,2310,2310,2310,3
20241115,142800,193715960,2320,2320,2320,2320,639
20241115,142700,192233480,2305,2320,2320,2305,15
20241115,142600,192198800,2320,2320,2320,2320,1
20241115,142500,192196480,2320,2320,2320,2320,0
20241115,142400,192196480,2320,2320,2320,2320,0
20241115,142300,192196480,2320,2320,2320,2320,5
20241115,142200,192184880,2320,2320,2320,2320,0
20241115,142100,192184880,2320,2320,2320,2320,0
20241115,142000,192184880,2320,2320,2320,2320,0
20241115,141900,192184880,2320,2320,2320,2320,0
20241115,141800,192184880,2320,2320,2320,2320,0
20241115,141700,192184880,2320,2320,2320,2320,2
20241115,141600,192180240,2315,2315,2315,2315,2124
20241115,141500,187263180,2315,2315,2315,2315,0
20241115,141400,187263180,2315,2315,2315,2315,1
20241115,141300,187260865,2315,2315,2315,2315,0
20241115,141200,187260865,2315,2315,2315,2315,0
20241115,141100,187260865,2315,2315,2315,2315,607
20241115,141000,185855660,2310,2310,2310,2310,0
20241115,140900,185855660,2310,2310,2310,2310,0
20241115,140800,185855660,2310,2310,2310,2310,0
20241115,140700,185855660,2310,2310,2310,2310,0
20241115,140600,185855660,2310,2310,2315,2310,2842
20241115,140500,179287600,2305,2305,2305,2305,0
20241115,140400,179287600,2305,2305,2310,2305,1020
20241115,140300,176933400,2310,2310,2310,2310,0
20241115,140200,176933400,2310,2310,2310,2310,0
20241115,140100,176933400,2310,2310,2310,2310,0
20241115,140000,176933400,2310,2310,2310,2310,0
20241115,135900,176933400,2310,2310,2310,2310,0
20241115,135800,176933400,2310,2310,2310,2310,0
20241115,135700,176933400,2310,2310,2310,2310,0
20241115,135600,176933400,2310,2310,2310,2310,0
20241115,135500,176933400,2310,2310,2310,2310,0
20241115,135400,176933400,2310,2310,2310,2310,0
20241115,135300,176933400,2310,2310,2310,2310,0
20241115,135200,176933400,2310,2310,2310,2310,0
20241115,135100,176933400,2310,2310,2310,2310,0
20241115,135000,176933400,2310,2310,2310,2310,0
20241115,134900,176933400,2310,2310,2310,2310,0
20241115,134800,176933400,2310,2310,2310,2310,0
20241115,134700,176933400,2310,2310,2310,2310,0
20241115,134600,176933400,2310,2310,2310,2310,0
20241115,134500,176933400,2310,2305,2310,2305,14
20241115,134400,176901105,2315,2315,2315,2315,0
20241115,134300,176901105,2315,2315,2315,2315,0
20241115,134200,176901105,2315,2315,2315,2315,1
20241115,134100,176898790,2315,2315,2315,2305,12
20241115,134000,176871030,2300,2300,2300,2300,0
20241115,133900,176871030,2300,2300,2300,2300,0
20241115,133800,176871030,2300,2305,2305,2300,50
20241115,133700,176755970,2315,2315,2315,2315,5
20241115,133600,176744395,2315,2310,2315,2310,31
20241115,133500,176672720,2310,2310,2310,2310,0
20241115,133400,176672720,2310,2310,2310,2310,6
20241115,133300,176658860,2310,2310,2310,2310,100
20241115,133200,176427860,2310,2310,2310,2310,1
20241115,133100,176425550,2310,2310,2310,2310,0
20241115,133000,176425550,2310,2310,2310,2310,0
20241115,132900,176425550,2310,2310,2310,2310,0
20241115,132800,176425550,2310,2310,2310,2310,0
20241115,132700,176425550,2310,2310,2310,2310,1
20241115,132600,176423240,2310,2310,2310,2310,0
20241115,132500,176423240,2310,2310,2310,2310,87
20241115,132400,176222270,2310,2310,2310,2310,0
20241115,132300,176222270,2310,2310,2310,2310,0
20241115,132200,176222270,2310,2310,2310,2310,0
20241115,132100,176222270,2310,2310,2310,2310,10
20241115,132000,176199170,2315,2315,2315,2315,0
20241115,131900,176199170,2315,2315,2315,2315,0
20241115,131800,176199170,2315,2315,2315,2315,0
20241115,131700,176199170,2315,2300,2315,2300,78
20241115,131600,176019635,2315,2315,2315,2315,0
20241115,131500,176019635,2315,2310,2315,2310,184
20241115,131400,175594580,2310,2310,2310,2310,3
20241115,131300,175587650,2300,2300,2300,2300,2000
20241115,131200,170987650,2310,2305,2310,2305,84
20241115,131100,170793915,2305,2305,2305,2305,0
20241115,131000,170793915,2305,2305,2305,2305,103
20241115,130900,170556500,2305,2305,2305,2305,0
20241115,130800,170556500,2305,2305,2305,2305,0
20241115,130700,170556500,2305,2305,2305,2305,0
20241115,130600,170556500,2305,2305,2305,2305,2
20241115,130500,170551890,2290,2290,2290,2290,0
20241115,130400,170551890,2290,2290,2290,2290,144
20241115,130300,170222130,2305,2305,2305,2305,0
20241115,130200,170222130,2305,2305,2305,2305,0
20241115,130100,170222130,2305,2305,2305,2305,6
20241115,130000,170208300,2300,2300,2300,2300,0
20241115,125900,170208300,2300,2290,2300,2290,2621
20241115,125800,164180640,2290,2290,2290,2290,0
20241115,125700,164180640,2290,2290,2290,2290,0
20241115,125600,164180640,2290,2290,2290,2290,3
20241115,125500,164173770,2295,2295,2295,2295,1
20241115,125400,164171475,2290,2290,2290,2290,61
20241115,125300,164031785,2300,2300,2300,2300,0
20241115,125200,164031785,2300,2300,2300,2300,0
20241115,125100,164031785,2300,2290,2300,2290,3
20241115,125000,164024905,2300,2300,2300,2300,0
20241115,124900,164024905,2300,2300,2300,2300,1
20241115,124800,164022605,2300,2300,2300,2300,0
20241115,124700,164022605,2300,2290,2300,2290,5
20241115,124600,164011125,2295,2290,2295,2290,1173
20241115,124500,161320300,2290,2290,2290,2290,0
20241115,124400,161320300,2290,2295,2295,2290,55
20241115,124300,161194100,2295,2295,2295,2295,0
20241115,124200,161194100,2295,2290,2295,2290,512
20241115,124100,160021605,2295,2295,2295,2295,0
20241115,124000,160021605,2295,2290,2295,2290,711
20241115,123900,158392920,2280,2280,2280,2280,0
20241115,123800,158392920,2280,2280,2280,2280,0
20241115,123700,158392920,2280,2280,2280,2280,100
20241115,123600,158164920,2290,2290,2290,2290,0
20241115,123500,158164920,2290,2290,2290,2290,0
20241115,123400,158164920,2290,2285,2290,2285,203
20241115,123300,157701050,2290,2290,2290,2290,0
20241115,123200,157701050,2290,2290,2290,2290,868
20241115,123100,155713330,2290,2290,2290,2290,10
20241115,123000,155690430,2290,2280,2290,2280,40
20241115,122900,155599180,2290,2290,2290,2290,0
20241115,122800,155599180,2290,2290,2290,2280,606
20241115,122700,154216440,2280,2280,2280,2280,2317
20241115,122600,148933680,2275,2275,2275,2275,0
20241115,122500,148933680,2275,2270,2275,2270,2458
20241115,122400,143348480,2265,2265,2265,2265,0
20241115,122300,143348480,2265,2265,2265,2265,0
20241115,122200,143348480,2265,2265,2265,2265,0
20241115,122100,143348480,2265,2265,2265,2265,0
20241115,122000,143348480,2265,2265,2265,2265,0
20241115,121900,143348480,2265,2265,2265,2265,0
20241115,121800,143348480,2265,2265,2265,2265,0
20241115,121700,143348480,2265,2265,2265,2265,0
20241115,121600,143348480,2265,2265,2265,2265,569
20241115,121500,142059695,2260,2260,2260,2260,1473
20241115,121400,138730715,2260,2260,2260,2260,0
20241115,121300,138730715,2260,2260,2260,2260,0
20241115,121200,138730715,2260,2260,2260,2260,0
20241115,121100,138730715,2260,2260,2260,2260,0
20241115,121000,138730715,2260,2260,2260,2260,0
20241115,120900,138730715,2260,2260,2260,2260,4
20241115,120800,138721675,2260,2260,2260,2260,0
20241115,120700,138721675,2260,2260,2260,2260,0
20241115,120600,138721675,2260,2260,2260,2260,6
20241115,120500,138708115,2255,2255,2255,2255,294
20241115,120400,138045145,2255,2255,2255,2255,0
20241115,120300,138045145,2255,2255,2255,2255,0
20241115,120200,138045145,2255,2255,2255,2255,0
20241115,120100,138045145,2255,2255,2255,2255,0
20241115,120000,138045145,2255,2255,2255,2255,0
20241115,115900,138045145,2255,2255,2255,2255,2
20241115,115800,138040635,2255,2255,2255,2255,28
20241115,115700,137977495,2250,2250,2250,2250,810
20241115,115600,136154995,2250,2250,2250,2250,0
20241115,115500,136154995,2250,2250,2250,2250,0
20241115,115400,136154995,2250,2250,2250,2250,0
20241115,115300,136154995,2250,2250,2250,2250,0
20241115,115200,136154995,2250,2250,2250,2250,0
20241115,115100,136154995,2250,2250,2250,2250,61
20241115,115000,136017745,2255,2255,2255,2255,0
20241115,114900,136017745,2255,2255,2255,2255,0
20241115,114800,136017745,2255,2255,2255,2255,800
20241115,114700,134213745,2255,2255,2255,2255,2
20241115,114600,134209235,2255,2250,2255,2250,111
20241115,114500,133959030,2245,2245,2245,2245,125
20241115,114400,133678405,2245,2245,2245,2245,0
20241115,114300,133678405,2245,2245,2245,2245,0
20241115,114200,133678405,2245,2245,2245,2245,26
20241115,114100,133620035,2255,2255,2255,2255,0
20241115,114000,133620035,2255,2255,2255,2255,0
20241115,113900,133620035,2255,2255,2255,2255,0
20241115,113800,133620035,2255,2255,2255,2255,0
20241115,113700,133620035,2255,2250,2255,2250,261
20241115,113600,133032760,2245,2245,2245,2245,0
20241115,113500,133032760,2245,2245,2245,2245,0
20241115,113400,133032760,2245,2245,2245,2245,0
20241115,113300,133032760,2245,2245,2245,2245,0
20241115,113200,133032760,2245,2245,2245,2245,0
20241115,113100,133032760,2245,2245,2245,2245,0
20241115,113000,133032760,2245,2245,2245,2245,0
20241115,112900,133032760,2245,2245,2245,2245,0
20241115,112800,133032760,2245,2245,2245,2245,0
20241115,112700,133032760,2245,2245,2245,2245,0
20241115,112600,133032760,2245,2245,2245,2245,0
20241115,112500,133032760,2245,2245,2245,2245,300
20241115,112400,132359260,2255,2255,2255,2255,0
20241115,112300,132359260,2255,2255,2255,2255,0
20241115,112200,132359260,2255,2255,2255,2255,0
20241115,112100,132359260,2255,2255,2255,2255,0
20241115,112000,132359260,2255,2255,2255,2255,0
20241115,111900,132359260,2255,2255,2255,2255,388
20241115,111800,131484320,2240,2240,2240,2240,0
20241115,111700,131484320,2240,2245,2245,2240,5460
20241115,111600,119249755,2245,2245,2245,2245,0
20241115,111500,119249755,2245,2250,2250,2245,1588
20241115,111400,115683455,2255,2255,2255,2255,73
20241115,111300,115518840,2255,2255,2255,2255,0
20241115,111200,115518840,2255,2255,2255,2255,2
20241115,111100,115514330,2260,2260,2260,2260,0
20241115,111000,115514330,2260,2260,2260,2260,0
20241115,110900,115514330,2260,2260,2260,2260,0
20241115,110800,115514330,2260,2260,2260,2260,0
20241115,110700,115514330,2260,2255,2260,2255,313
20241115,110600,114808490,2255,2255,2255,2255,0
20241115,110500,114808490,2255,2255,2255,2255,0
20241115,110400,114808490,2255,2255,2255,2255,1
20241115,110300,114806235,2255,2260,2265,2255,251
20241115,110200,114240035,2255,2255,2255,2255,77
20241115,110100,114066400,2250,2255,2255,2250,84
20241115,110000,113877285,2250,2250,2250,2250,0
20241115,105900,113877285,2250,2250,2250,2250,0
20241115,105800,113877285,2250,2250,2250,2250,0
20241115,105700,113877285,2250,2250,2250,2250,1078
20241115,105600,111451785,2250,2245,2250,2245,122
20241115,105500,111177295,2245,2245,2245,2245,0
20241115,105400,111177295,2245,2245,2245,2245,69
20241115,105300,111022390,2250,2250,2250,2250,100
20241115,105200,110797390,2250,2250,2250,2250,1
20241115,105100,110795140,2250,2250,2250,2250,20
20241115,105000,110750140,2250,2250,2250,2250,0
20241115,104900,110750140,2250,2250,2250,2250,0
20241115,104800,110750140,2250,2250,2250,2250,10
20241115,104700,110727640,2250,2250,2250,2250,0
20241115,104600,110727640,2250,2250,2250,2250,0
20241115,104500,110727640,2250,2250,2250,2250,0
20241115,104400,110727640,2250,2250,2250,2250,105
20241115,104300,110491390,2245,2245,2245,2245,100
20241115,104200,110266890,2245,2245,2245,2245,175
20241115,104100,109874015,2250,2250,2250,2250,80
20241115,104000,109694015,2250,2250,2250,2250,10
20241115,103900,109671515,2245,2245,2245,2245,30
20241115,103800,109604165,2245,2245,2245,2245,0
20241115,103700,109604165,2245,2245,2245,2245,200
20241115,103600,109155165,2240,2240,2240,2240,0
20241115,103500,109155165,2240,2250,2250,2240,16
20241115,103400,109119175,2240,2240,2240,2240,0
20241115,103300,109119175,2240,2240,2240,2240,203
20241115,103200,108664455,2240,2240,2240,2240,0
20241115,103100,108664455,2240,2240,2240,2240,0
20241115,103000,108664455,2240,2240,2240,2240,0
20241115,102900,108664455,2240,2240,2240,2240,0
20241115,102800,108664455,2240,2240,2240,2240,0
20241115,102700,108664455,2240,2240,2240,2240,61
20241115,102600,108527815,2250,2250,2250,2250,0
20241115,102500,108527815,2250,2250,2250,2250,20
20241115,102400,108482815,2250,2250,2250,2250,0
20241115,102300,108482815,2250,2250,2250,2250,251
20241115,102200,107918065,2240,2240,2240,2240,0
20241115,102100,107918065,2240,2240,2240,2240,2430
20241115,102000,102474865,2240,2245,2245,2240,180
20241115,101900,102071655,2245,2245,2245,2245,0
20241115,101800,102071655,2245,2245,2245,2245,0
20241115,101700,102071655,2245,2245,2245,2245,3287
20241115,101600,94692340,2245,2245,2245,2245,0
20241115,101500,94692340,2245,2245,2245,2245,0
20241115,101400,94692340,2245,2245,2245,2245,0
20241115,101300,94692340,2245,2245,2245,2245,401
20241115,101200,93792095,2245,2250,2250,2245,163
20241115,101100,93426110,2265,2265,2265,2265,0
20241115,101000,93426110,2265,2265,2265,2265,0
20241115,100900,93426110,2265,2265,2265,2265,0
20241115,100800,93426110,2265,2265,2265,2265,1
20241115,100700,93423845,2265,2265,2265,2265,0
20241115,100600,93423845,2265,2265,2265,2265,1
20241115,100500,93421580,2245,2250,2255,2245,2991
20241115,100400,86695305,2265,2265,2265,2265,0
20241115,100300,86695305,2265,2265,2265,2265,1
20241115,100200,86693040,2255,2255,2255,2255,0
20241115,100100,86693040,2255,2255,2255,2255,0
20241115,100000,86693040,2255,2255,2255,2255,102
20241115,095900,86463030,2255,2255,2255,2255,0
20241115,095800,86463030,2255,2255,2255,2255,1569
20241115,095700,82924935,2260,2260,2260,2260,100
20241115,095600,82698935,2255,2255,2255,2255,108
20241115,095500,82455395,2265,2265,2265,2265,0
20241115,095400,82455395,2265,2265,2265,2265,0
20241115,095300,82455395,2265,2265,2265,2265,0
20241115,095200,82455395,2265,2265,2265,2265,5
20241115,095100,82444070,2260,2260,2260,2260,98
20241115,095000,82222590,2265,2255,2265,2255,505
20241115,094900,81083765,2255,2255,2255,2255,0
20241115,094800,81083765,2255,2260,2260,2255,2486
20241115,094700,75465670,2265,2265,2265,2265,0
20241115,094600,75465670,2265,2275,2275,2265,365
20241115,094500,74638935,2265,2265,2265,2265,1
20241115,094400,74636670,2275,2270,2275,2270,7
20241115,094300,74620765,2275,2275,2275,2275,3
20241115,094200,74613940,2265,2265,2265,2265,0
20241115,094100,74613940,2265,2265,2265,2265,110
20241115,094000,74364790,2270,2270,2270,2270,99
20241115,093900,74140060,2265,2265,2265,2265,0
20241115,093800,74140060,2265,2265,2265,2265,402
20241115,093700,73229530,2270,2270,2270,2270,138
20241115,093600,72916270,2270,2270,2270,2270,0
20241115,093500,72916270,2270,2270,2270,2270,0
20241115,093400,72916270,2270,2270,2270,2270,300
20241115,093300,72235270,2275,2275,2275,2275,322
20241115,093200,71502720,2280,2280,2280,2280,49
20241115,093100,71391000,2290,2290,2290,2290,7
20241115,093000,71374970,2290,2290,2290,2290,5
20241115,092900,71363520,2280,2280,2280,2280,0
20241115,092800,71363520,2280,2280,2280,2280,0
20241115,092700,71363520,2280,2285,2285,2280,200
20241115,092600,70907515,2285,2285,2285,2285,0
20241115,092500,70907515,2285,2285,2285,2285,0
20241115,092400,70907515,2285,2285,2285,2285,0
20241115,092300,70907515,2285,2290,2290,2285,131
20241115,092200,70608025,2290,2285,2290,2285,400
20241115,092100,69692525,2285,2285,2285,2285,100
20241115,092000,69464025,2280,2285,2285,2280,159
20241115,091900,69101255,2285,2270,2285,2270,309
20241115,091800,68396720,2290,2290,2290,2290,311
20241115,091700,67684530,2295,2285,2295,2285,1373
20241115,091600,64541425,2280,2270,2280,2270,2840
20241115,091500,58092155,2250,2270,2270,2250,160
20241115,091400,57731835,2255,2270,2270,2255,286
20241115,091300,57082825,2255,2255,2255,2255,1389
20241115,091200,53950630,2255,2260,2260,2255,1986
20241115,091100,49468270,2260,2275,2275,2260,2554
20241115,091000,43693535,2275,2265,2275,2260,721
20241115,090900,42063850,2275,2265,2275,2260,1645
20241115,090800,38338555,2275,2275,2275,2270,257
20241115,090700,37754455,2280,2285,2285,2280,1048
20241115,090600,35364950,2270,2275,2280,2270,886
20241115,090500,33349570,2285,2280,2285,2275,2446
20241115,090400,27778075,2285,2285,2285,2280,1319
20241115,090300,24769155,2285,2295,2305,2285,185
20241115,090200,24345685,2305,2300,2305,2295,65
20241115,090100,24196145,2290,2290,2320,2285,6653
20241115,090000,8818965,2295,2300,2300,2295,3835