stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,203400,729061190,3550,3550,3550,3550,9943
20241113,203300,729061190,3550,3550,3550,3550,0
20241113,203200,729061190,3550,3550,3550,3550,0
20241113,203100,729061190,3550,3550,3550,3550,0
20241113,203000,729061190,3550,3550,3550,3550,0
20241113,202900,729061190,3550,3550,3550,3550,0
20241113,202800,729061190,3550,3550,3550,3550,0
20241113,202700,729061190,3550,3550,3550,3550,0
20241113,202600,729061190,3550,3550,3550,3550,0
20241113,202500,729061190,3550,3550,3550,3550,0
20241113,202400,729061190,3550,3550,3550,3550,0
20241113,202300,729061190,3550,3550,3550,3550,0
20241113,202200,729061190,3550,3550,3550,3550,0
20241113,202100,729061190,3550,3550,3550,3550,0
20241113,202000,729061190,3550,3550,3550,3550,0
20241113,201900,729061190,3550,3550,3550,3550,0
20241113,201800,729061190,3550,3550,3550,3550,0
20241113,201700,729061190,3550,3550,3550,3550,0
20241113,201600,729061190,3550,3550,3550,3550,0
20241113,201500,729061190,3550,3550,3550,3550,0
20241113,201400,729061190,3550,3550,3550,3550,0
20241113,201300,729061190,3550,3550,3550,3550,0
20241113,201200,729061190,3550,3550,3550,3550,0
20241113,201100,729061190,3550,3550,3550,3550,0
20241113,201000,729061190,3550,3550,3550,3550,0
20241113,200900,729061190,3550,3550,3550,3550,0
20241113,200800,729061190,3550,3550,3550,3550,0
20241113,200700,729061190,3550,3550,3550,3550,0
20241113,200600,729061190,3550,3550,3550,3550,0
20241113,200500,729061190,3550,3550,3550,3550,0
20241113,200400,729061190,3550,3550,3550,3550,9943
20241113,200300,729061190,3550,3550,3550,3550,0
20241113,200200,729061190,3550,3550,3550,3550,0
20241113,200100,729061190,3550,3550,3550,3550,0
20241113,200000,729061190,3550,3550,3550,3550,0
20241113,195900,729061190,3550,3550,3550,3550,0
20241113,195800,729061190,3550,3550,3550,3550,0
20241113,195700,729061190,3550,3550,3550,3550,0
20241113,195600,729061190,3550,3550,3550,3550,0
20241113,195500,729061190,3550,3550,3550,3550,0
20241113,195400,729061190,3550,3550,3550,3550,0
20241113,195300,729061190,3550,3550,3550,3550,0
20241113,195200,729061190,3550,3550,3550,3550,0
20241113,195100,729061190,3550,3550,3550,3550,0
20241113,195000,729061190,3550,3550,3550,3550,0
20241113,194900,729061190,3550,3550,3550,3550,0
20241113,194800,729061190,3550,3550,3550,3550,0
20241113,194700,729061190,3550,3550,3550,3550,0
20241113,194600,729061190,3550,3550,3550,3550,0
20241113,194500,729061190,3550,3550,3550,3550,0
20241113,194400,729061190,3550,3550,3550,3550,0
20241113,194300,729061190,3550,3550,3550,3550,0
20241113,194200,729061190,3550,3550,3550,3550,0
20241113,194100,729061190,3550,3550,3550,3550,0
20241113,194000,729061190,3550,3550,3550,3550,0
20241113,193900,729061190,3550,3550,3550,3550,0
20241113,193800,729061190,3550,3550,3550,3550,0
20241113,193700,729061190,3550,3550,3550,3550,0
20241113,193600,729061190,3550,3550,3550,3550,0
20241113,193500,729061190,3550,3550,3550,3550,0
20241113,193400,729061190,3550,3550,3550,3550,9943
20241113,193300,729061190,3550,3550,3550,3550,0
20241113,193200,729061190,3550,3550,3550,3550,0
20241113,193100,729061190,3550,3550,3550,3550,0
20241113,193000,729061190,3550,3550,3550,3550,0
20241113,192900,729061190,3550,3550,3550,3550,0
20241113,192800,729061190,3550,3550,3550,3550,0
20241113,192700,729061190,3550,3550,3550,3550,0
20241113,192600,729061190,3550,3550,3550,3550,0
20241113,192500,729061190,3550,3550,3550,3550,0
20241113,192400,729061190,3550,3550,3550,3550,0
20241113,192300,729061190,3550,3550,3550,3550,0
20241113,192200,729061190,3550,3550,3550,3550,0
20241113,192100,729061190,3550,3550,3550,3550,0
20241113,192000,729061190,3550,3550,3550,3550,0
20241113,191900,729061190,3550,3550,3550,3550,0
20241113,191800,729061190,3550,3550,3550,3550,0
20241113,191700,729061190,3550,3550,3550,3550,0
20241113,191600,729061190,3550,3550,3550,3550,0
20241113,191500,729061190,3550,3550,3550,3550,0
20241113,191400,729061190,3550,3550,3550,3550,0
20241113,191300,729061190,3550,3550,3550,3550,0
20241113,191200,729061190,3550,3550,3550,3550,0
20241113,191100,729061190,3550,3550,3550,3550,0
20241113,191000,729061190,3550,3550,3550,3550,0
20241113,190900,729061190,3550,3550,3550,3550,0
20241113,190800,729061190,3550,3550,3550,3550,0
20241113,190700,729061190,3550,3550,3550,3550,0
20241113,190600,729061190,3550,3550,3550,3550,0
20241113,190500,729061190,3550,3550,3550,3550,0
20241113,190400,729061190,3550,3550,3550,3550,9943
20241113,190300,729061190,3550,3550,3550,3550,0
20241113,190200,729061190,3550,3550,3550,3550,0
20241113,190100,729061190,3550,3550,3550,3550,0
20241113,190000,729061190,3550,3550,3550,3550,0
20241113,185900,729061190,3550,3550,3550,3550,0
20241113,185800,729061190,3550,3550,3550,3550,0
20241113,185700,729061190,3550,3550,3550,3550,0
20241113,185600,729061190,3550,3550,3550,3550,0
20241113,185500,729061190,3550,3550,3550,3550,0
20241113,185400,729061190,3550,3550,3550,3550,0
20241113,185300,729061190,3550,3550,3550,3550,0
20241113,185200,729061190,3550,3550,3550,3550,0
20241113,185100,729061190,3550,3550,3550,3550,0
20241113,185000,729061190,3550,3550,3550,3550,0
20241113,184900,729061190,3550,3550,3550,3550,0
20241113,184800,729061190,3550,3550,3550,3550,0
20241113,184700,729061190,3550,3550,3550,3550,0
20241113,184600,729061190,3550,3550,3550,3550,0
20241113,184500,729061190,3550,3550,3550,3550,0
20241113,184400,729061190,3550,3550,3550,3550,0
20241113,184300,729061190,3550,3550,3550,3550,0
20241113,184200,729061190,3550,3550,3550,3550,0
20241113,184100,729061190,3550,3550,3550,3550,0
20241113,184000,729061190,3550,3550,3550,3550,0
20241113,183900,729061190,3550,3550,3550,3550,0
20241113,183800,729061190,3550,3550,3550,3550,0
20241113,183700,729061190,3550,3550,3550,3550,0
20241113,183600,729061190,3550,3550,3550,3550,0
20241113,183500,729061190,3550,3550,3550,3550,0
20241113,183400,729061190,3550,3550,3550,3550,9943
20241113,183300,729061190,3550,3550,3550,3550,0
20241113,183200,729061190,3550,3550,3550,3550,0
20241113,183100,729061190,3550,3550,3550,3550,0
20241113,183000,729061190,3550,3550,3550,3550,0
20241113,182900,729061190,3550,3550,3550,3550,0
20241113,182800,729061190,3550,3550,3550,3550,0
20241113,182700,729061190,3550,3550,3550,3550,0
20241113,182600,729061190,3550,3550,3550,3550,0
20241113,182500,729061190,3550,3550,3550,3550,0
20241113,182400,729061190,3550,3550,3550,3550,0
20241113,182300,729061190,3550,3550,3550,3550,0
20241113,182200,729061190,3550,3550,3550,3550,0
20241113,182100,729061190,3550,3550,3550,3550,0
20241113,182000,729061190,3550,3550,3550,3550,0
20241113,181900,729061190,3550,3550,3550,3550,0
20241113,181800,729061190,3550,3550,3550,3550,0
20241113,181700,729061190,3550,3550,3550,3550,0
20241113,181600,729061190,3550,3550,3550,3550,0
20241113,181500,729061190,3550,3550,3550,3550,0
20241113,181400,729061190,3550,3550,3550,3550,0
20241113,181300,729061190,3550,3550,3550,3550,0
20241113,181200,729061190,3550,3550,3550,3550,0
20241113,181100,729061190,3550,3550,3550,3550,0
20241113,181000,729061190,3550,3550,3550,3550,0
20241113,180900,729061190,3550,3550,3550,3550,0
20241113,180800,729061190,3550,3550,3550,3550,0
20241113,180700,729061190,3550,3550,3550,3550,0
20241113,180600,729061190,3550,3550,3550,3550,0
20241113,180500,729061190,3550,3550,3550,3550,0
20241113,180400,729061190,3550,3550,3550,3550,9943
20241113,180300,729061190,3550,3550,3550,3550,0
20241113,180200,729061190,3550,3550,3550,3550,0
20241113,180100,729061190,3550,3550,3550,3550,0
20241113,180000,729061190,3550,3550,3550,3550,0
20241113,175900,729061190,3550,3550,3550,3550,0
20241113,175800,729061190,3550,3550,3550,3550,0
20241113,175700,729061190,3550,3550,3550,3550,0
20241113,175600,729061190,3550,3550,3550,3550,0
20241113,175500,729061190,3550,3550,3550,3550,0
20241113,175400,729061190,3550,3550,3550,3550,0
20241113,175300,729061190,3550,3550,3550,3550,0
20241113,175200,729061190,3550,3550,3550,3550,0
20241113,175100,729061190,3550,3550,3550,3550,0
20241113,175000,729061190,3550,3550,3550,3550,0
20241113,174900,729061190,3550,3550,3550,3550,0
20241113,174800,729061190,3550,3550,3550,3550,0
20241113,174700,729061190,3550,3550,3550,3550,0
20241113,174600,729061190,3550,3550,3550,3550,0
20241113,174500,729061190,3550,3550,3550,3550,0
20241113,174400,729061190,3550,3550,3550,3550,0
20241113,174300,729061190,3550,3550,3550,3550,0
20241113,174200,729061190,3550,3550,3550,3550,0
20241113,174100,729061190,3550,3550,3550,3550,0
20241113,174000,729061190,3550,3550,3550,3550,0
20241113,173900,729061190,3550,3550,3550,3550,0
20241113,173800,729061190,3550,3550,3550,3550,0
20241113,173700,729061190,3550,3550,3550,3550,0
20241113,173600,729061190,3550,3550,3550,3550,0
20241113,173500,729061190,3550,3550,3550,3550,0
20241113,173400,729061190,3550,3550,3550,3550,9943
20241113,173300,729061190,3550,3550,3550,3550,0
20241113,173200,729061190,3550,3550,3550,3550,0
20241113,173100,729061190,3550,3550,3550,3550,0
20241113,173000,729061190,3550,3550,3550,3550,0
20241113,172900,729061190,3550,3550,3550,3550,0
20241113,172800,729061190,3550,3550,3550,3550,0
20241113,172700,729061190,3550,3550,3550,3550,0
20241113,172600,729061190,3550,3550,3550,3550,0
20241113,172500,729061190,3550,3550,3550,3550,0
20241113,172400,729061190,3550,3550,3550,3550,0
20241113,172300,729061190,3550,3550,3550,3550,0
20241113,172200,729061190,3550,3550,3550,3550,0
20241113,172100,729061190,3550,3550,3550,3550,0
20241113,172000,729061190,3550,3550,3550,3550,0
20241113,171900,729061190,3550,3550,3550,3550,0
20241113,171800,729061190,3550,3550,3550,3550,0
20241113,171700,729061190,3550,3550,3550,3550,0
20241113,171600,729061190,3550,3550,3550,3550,0
20241113,171500,729061190,3550,3550,3550,3550,0
20241113,171400,729061190,3550,3550,3550,3550,0
20241113,171300,729061190,3550,3550,3550,3550,0
20241113,171200,729061190,3550,3550,3550,3550,0
20241113,171100,729061190,3550,3550,3550,3550,0
20241113,171000,729061190,3550,3550,3550,3550,0
20241113,170900,729061190,3550,3550,3550,3550,0
20241113,170800,729061190,3550,3550,3550,3550,0
20241113,170700,729061190,3550,3550,3550,3550,0
20241113,170600,729061190,3550,3550,3550,3550,0
20241113,170500,729061190,3550,3550,3550,3550,0
20241113,170400,729061190,3550,3550,3550,3550,9943
20241113,170300,729061190,3550,3550,3550,3550,0
20241113,170200,729061190,3550,3550,3550,3550,0
20241113,170100,729061190,3550,3550,3550,3550,0
20241113,170000,729061190,3550,3550,3550,3550,0
20241113,165900,729061190,3550,3550,3550,3550,0
20241113,165800,729061190,3550,3550,3550,3550,0
20241113,165700,729061190,3550,3550,3550,3550,0
20241113,165600,729061190,3550,3550,3550,3550,0
20241113,165500,729061190,3550,3550,3550,3550,0
20241113,165400,729061190,3550,3550,3550,3550,0
20241113,165300,729061190,3550,3550,3550,3550,0
20241113,165200,729061190,3550,3550,3550,3550,0
20241113,165100,729061190,3550,3550,3550,3550,0
20241113,165000,729061190,3550,3550,3550,3550,0
20241113,164900,729061190,3550,3550,3550,3550,0
20241113,164800,729061190,3550,3550,3550,3550,0
20241113,164700,729061190,3550,3550,3550,3550,0
20241113,164600,729061190,3550,3550,3550,3550,0
20241113,164500,729061190,3550,3550,3550,3550,0
20241113,164400,729061190,3550,3550,3550,3550,0
20241113,164300,729061190,3550,3550,3550,3550,0
20241113,164200,729061190,3550,3550,3550,3550,0
20241113,164100,729061190,3550,3550,3550,3550,0
20241113,164000,729061190,3550,3550,3550,3550,0
20241113,163900,729061190,3550,3550,3550,3550,0
20241113,163800,729061190,3550,3550,3550,3550,0
20241113,163700,729061190,3550,3550,3550,3550,0
20241113,163600,729061190,3550,3550,3550,3550,0
20241113,163500,729061190,3550,3550,3550,3550,0
20241113,163400,729061190,3550,3550,3550,3550,9943
20241113,163300,729061190,3550,3550,3550,3550,0
20241113,163200,729061190,3550,3550,3550,3550,0
20241113,163100,729061190,3550,3550,3550,3550,0
20241113,163000,729061190,3550,3550,3550,3550,0
20241113,162900,729061190,3550,3550,3550,3550,0
20241113,162800,729061190,3550,3550,3550,3550,0
20241113,162700,729061190,3550,3550,3550,3550,0
20241113,162600,729061190,3550,3550,3550,3550,0
20241113,162500,729061190,3550,3550,3550,3550,0
20241113,162400,729061190,3550,3550,3550,3550,0
20241113,162300,729061190,3550,3550,3550,3550,0
20241113,162200,729061190,3550,3550,3550,3550,0
20241113,162100,729061190,3550,3550,3550,3550,0
20241113,162000,729061190,3550,3550,3550,3550,0
20241113,161900,729061190,3550,3550,3550,3550,0
20241113,161800,729061190,3550,3550,3550,3550,0
20241113,161700,729061190,3550,3550,3550,3550,0
20241113,161600,729061190,3550,3550,3550,3550,0
20241113,161500,729061190,3550,3550,3550,3550,0
20241113,161400,729061190,3550,3550,3550,3550,0
20241113,161300,729061190,3550,3550,3550,3550,0
20241113,161200,729061190,3550,3550,3550,3550,0
20241113,161100,729061190,3550,3550,3550,3550,0
20241113,161000,729061190,3550,3550,3550,3550,0
20241113,160900,729061190,3550,3550,3550,3550,0
20241113,160800,729061190,3550,3550,3550,3550,0
20241113,160700,729061190,3550,3550,3550,3550,0
20241113,160600,729061190,3550,3550,3550,3550,0
20241113,160500,729061190,3550,3550,3550,3550,0
20241113,160400,729061190,3550,3550,3550,3550,9943
20241113,160300,729061190,3550,3550,3550,3550,0
20241113,160200,729061190,3550,3550,3550,3550,0
20241113,160100,729061190,3550,3550,3550,3550,0
20241113,160000,729061190,3550,3550,3550,3550,0
20241113,155900,729061190,3550,3550,3550,3550,0
20241113,155800,729061190,3550,3550,3550,3550,0
20241113,155700,729061190,3550,3550,3550,3550,0
20241113,155600,729061190,3550,3550,3550,3550,0
20241113,155500,729061190,3550,3550,3550,3550,0
20241113,155400,729061190,3550,3550,3550,3550,0
20241113,155300,729061190,3550,3550,3550,3550,0
20241113,155200,729061190,3550,3550,3550,3550,0
20241113,155100,729061190,3550,3550,3550,3550,0
20241113,155000,729061190,3550,3550,3550,3550,0
20241113,154900,729061190,3550,3550,3550,3550,0
20241113,154800,729061190,3550,3550,3550,3550,0
20241113,154700,729061190,3550,3550,3550,3550,0
20241113,154600,729061190,3550,3550,3550,3550,0
20241113,154500,729061190,3550,3550,3550,3550,0
20241113,154400,729061190,3550,3550,3550,3550,0
20241113,154300,729061190,3550,3550,3550,3550,0
20241113,154200,729061190,3550,3550,3550,3550,0
20241113,154100,729061190,3550,3550,3550,3550,0
20241113,154000,729061190,3550,3550,3550,3550,0
20241113,153900,729061190,3550,3550,3550,3550,0
20241113,153800,729061190,3550,3550,3550,3550,0
20241113,153700,729061190,3550,3550,3550,3550,0
20241113,153600,729061190,3550,3550,3550,3550,0
20241113,153500,729061190,3550,3550,3550,3550,0
20241113,153400,729061190,3550,3550,3550,3550,9943
20241113,153300,729061190,3550,3550,3550,3550,0
20241113,153200,729061190,3550,3550,3550,3550,0
20241113,153100,729061190,3550,3550,3550,3550,0
20241113,153000,729061190,3550,3550,3550,3550,9943
20241113,152900,693763540,3550,3550,3550,3550,0
20241113,152800,693763540,3550,3550,3550,3550,0
20241113,152700,693763540,3550,3550,3550,3550,0
20241113,152600,693763540,3550,3550,3550,3550,0
20241113,152500,693763540,3550,3550,3550,3550,0
20241113,152400,693763540,3550,3550,3550,3550,0
20241113,152300,693763540,3550,3550,3550,3550,0
20241113,152200,693763540,3550,3550,3550,3550,0
20241113,152100,693763540,3550,3550,3550,3550,0
20241113,152000,693763540,3550,3550,3550,3550,0
20241113,151900,693763540,3550,3550,3550,3550,30
20241113,151800,693657040,3550,3535,3550,3535,590
20241113,151700,691571330,3535,3535,3550,3535,691
20241113,151600,689128630,3535,3550,3550,3535,912
20241113,151500,685904680,3555,3555,3555,3555,0
20241113,151400,685904680,3555,3540,3555,3530,7509
20241113,151300,659326260,3555,3555,3555,3555,0
20241113,151200,659326260,3555,3545,3555,3545,1188
20241113,151100,655112195,3550,3535,3550,3535,503
20241113,151000,653334065,3535,3535,3535,3535,1198
20241113,150900,649099135,3535,3535,3535,3535,0
20241113,150800,649099135,3535,3535,3535,3535,60
20241113,150700,648887035,3535,3535,3535,3535,247
20241113,150600,648013890,3555,3535,3555,3535,6
20241113,150500,647992580,3535,3535,3535,3535,100
20241113,150400,647639080,3535,3540,3560,3535,950
20241113,150300,644276290,3540,3540,3565,3540,8
20241113,150200,644247945,3540,3565,3565,3535,346
20241113,150100,643015505,3565,3535,3565,3535,116
20241113,150000,642605055,3535,3550,3550,3535,1157
20241113,145900,638502825,3550,3550,3550,3550,2673
20241113,145800,629013675,3550,3550,3550,3550,0
20241113,145700,629013675,3550,3540,3550,3540,919
20241113,145600,625753515,3540,3540,3540,3540,0
20241113,145500,625753515,3540,3540,3540,3540,5
20241113,145400,625735815,3540,3540,3540,3540,500
20241113,145300,623965815,3545,3545,3545,3545,600
20241113,145200,621838815,3545,3545,3545,3545,1000
20241113,145100,618293815,3540,3540,3540,3540,0
20241113,145000,618293815,3540,3540,3540,3540,102
20241113,144900,617932735,3540,3540,3540,3540,100
20241113,144800,617578735,3540,3540,3540,3540,20
20241113,144700,617507935,3540,3550,3550,3540,519
20241113,144600,615665675,3540,3540,3540,3540,1
20241113,144500,615662135,3570,3570,3570,3570,3
20241113,144400,615651425,3570,3540,3570,3540,699
20241113,144300,613176935,3540,3570,3570,3540,649
20241113,144200,610877180,3550,3550,3550,3550,0
20241113,144100,610877180,3550,3550,3550,3550,3
20241113,144000,610866530,3550,3550,3550,3550,0
20241113,143900,610866530,3550,3550,3550,3550,45
20241113,143800,610706780,3545,3555,3560,3545,277
20241113,143700,609723755,3555,3555,3555,3555,0
20241113,143600,609723755,3555,3555,3555,3555,0
20241113,143500,609723755,3555,3555,3555,3555,0
20241113,143400,609723755,3555,3555,3555,3555,385
20241113,143300,608355080,3560,3560,3560,3560,28
20241113,143200,608255400,3560,3560,3560,3560,0
20241113,143100,608255400,3560,3560,3560,3560,460
20241113,143000,606617800,3570,3575,3575,3570,62
20241113,142900,606396190,3580,3580,3580,3580,0
20241113,142800,606396190,3580,3570,3580,3570,112
20241113,142700,605995785,3575,3575,3575,3575,0
20241113,142600,605995785,3575,3570,3575,3570,101
20241113,142500,605635210,3570,3555,3570,3555,1028
20241113,142400,601975715,3545,3545,3545,3545,0
20241113,142300,601975715,3545,3545,3545,3545,6
20241113,142200,601954445,3540,3540,3540,3540,22
20241113,142100,601876565,3555,3555,3555,3555,15
20241113,142000,601823240,3555,3560,3560,3555,61
20241113,141900,601606380,3560,3560,3560,3560,0
20241113,141800,601606380,3560,3560,3560,3560,110
20241113,141700,601214780,3560,3560,3560,3560,0
20241113,141600,601214780,3560,3560,3560,3560,0
20241113,141500,601214780,3560,3560,3560,3560,0
20241113,141400,601214780,3560,3540,3560,3540,3
20241113,141300,601204140,3555,3550,3555,3550,1030
20241113,141200,597544990,3570,3570,3570,3570,0
20241113,141100,597544990,3570,3570,3570,3570,0
20241113,141000,597544990,3570,3570,3570,3570,1
20241113,140900,597541420,3535,3570,3570,3530,202
20241113,140800,596827350,3565,3565,3565,3565,0
20241113,140700,596827350,3565,3545,3565,3530,4561
20241113,140600,580703160,3550,3570,3570,3550,733
20241113,140500,578088710,3570,3570,3570,3570,1
20241113,140400,578085140,3540,3545,3545,3540,3001
20241113,140300,567446600,3545,3545,3545,3545,3000
20241113,140200,556811600,3545,3545,3545,3545,0
20241113,140100,556811600,3545,3545,3545,3545,5364
20241113,140000,537796220,3570,3570,3570,3570,0
20241113,135900,537796220,3570,3570,3570,3570,0
20241113,135800,537796220,3570,3570,3570,3570,0
20241113,135700,537796220,3570,3570,3570,3570,229
20241113,135600,536978690,3570,3565,3570,3565,52
20241113,135500,536793305,3565,3565,3565,3565,50
20241113,135400,536615055,3550,3550,3550,3550,250
20241113,135300,535727555,3550,3550,3550,3550,1132
20241113,135200,531708955,3550,3550,3550,3550,0
20241113,135100,531708955,3550,3550,3550,3550,50
20241113,135000,531531455,3545,3545,3545,3545,0
20241113,134900,531531455,3545,3585,3585,3545,2013
20241113,134800,524367525,3585,3585,3585,3585,0
20241113,134700,524367525,3585,3585,3585,3585,0
20241113,134600,524367525,3585,3585,3605,3585,313
20241113,134500,523245370,3590,3590,3590,3590,0
20241113,134400,523245370,3590,3590,3590,3590,0
20241113,134300,523245370,3590,3590,3590,3590,30
20241113,134200,523137670,3615,3615,3615,3615,0
20241113,134100,523137670,3615,3615,3615,3615,0
20241113,134000,523137670,3615,3615,3615,3615,0
20241113,133900,523137670,3615,3615,3615,3615,0
20241113,133800,523137670,3615,3615,3615,3615,0
20241113,133700,523137670,3615,3615,3615,3615,0
20241113,133600,523137670,3615,3615,3615,3615,0
20241113,133500,523137670,3615,3615,3615,3615,0
20241113,133400,523137670,3615,3615,3615,3615,150
20241113,133300,522595420,3615,3615,3615,3615,0
20241113,133200,522595420,3615,3605,3615,3605,427
20241113,133100,521053950,3600,3600,3600,3600,2
20241113,133000,521046750,3600,3600,3600,3590,179
20241113,132900,520404110,3595,3595,3595,3595,1
20241113,132800,520400515,3580,3580,3580,3580,2500
20241113,132700,511450515,3590,3590,3590,3590,986
20241113,132600,507910775,3585,3590,3590,3585,40
20241113,132500,507767275,3590,3575,3590,3575,600
20241113,132400,505613650,3575,3575,3575,3575,0
20241113,132300,505613650,3575,3575,3575,3550,122
20241113,132200,505177925,3545,3550,3550,3545,1219
20241113,132100,500852305,3550,3550,3550,3550,2
20241113,132000,500845205,3550,3550,3550,3550,0
20241113,131900,500845205,3550,3550,3550,3550,120
20241113,131800,500419205,3555,3555,3555,3550,1042
20241113,131700,496715095,3555,3560,3560,3555,2622
20241113,131600,487381515,3560,3560,3560,3560,0
20241113,131500,487381515,3560,3560,3560,3560,1000
20241113,131400,483821515,3560,3570,3570,3560,21
20241113,131300,483746555,3565,3565,3565,3565,0
20241113,131200,483746555,3565,3565,3565,3565,149
20241113,131100,483215370,3565,3565,3565,3565,1
20241113,131000,483211805,3595,3595,3595,3595,1
20241113,130900,483208210,3565,3570,3570,3560,699
20241113,130800,480719520,3595,3595,3595,3595,0
20241113,130700,480719520,3595,3570,3595,3565,305
20241113,130600,479630835,3595,3595,3595,3595,25
20241113,130500,479540960,3595,3595,3595,3595,0
20241113,130400,479540960,3595,3595,3595,3595,0
20241113,130300,479540960,3595,3595,3595,3595,0
20241113,130200,479540960,3595,3595,3595,3595,0
20241113,130100,479540960,3595,3595,3595,3595,0
20241113,130000,479540960,3595,3565,3595,3565,31
20241113,125900,479430415,3570,3570,3570,3570,401
20241113,125800,477998845,3575,3580,3580,3575,2871
20241113,125700,467721835,3580,3595,3595,3580,251
20241113,125600,466823240,3585,3600,3600,3585,9675
20241113,125500,432079690,3610,3610,3610,3610,0
20241113,125400,432079690,3610,3600,3610,3600,221
20241113,125300,431284080,3600,3600,3600,3600,0
20241113,125200,431284080,3600,3600,3600,3600,140
20241113,125100,430780080,3600,3600,3600,3600,2
20241113,125000,430772880,3600,3600,3600,3600,200
20241113,124900,430052880,3600,3600,3600,3600,456
20241113,124800,428411280,3600,3600,3600,3600,638
20241113,124700,426114480,3600,3600,3600,3600,200
20241113,124600,425394480,3600,3600,3600,3600,0
20241113,124500,425394480,3600,3600,3600,3600,74
20241113,124400,425128080,3600,3600,3600,3600,900
20241113,124300,421888080,3605,3605,3605,3605,1014
20241113,124200,418232610,3605,3605,3605,3605,15
20241113,124100,418178535,3605,3610,3610,3605,152
20241113,124000,417629870,3620,3610,3620,3610,5
20241113,123900,417611810,3610,3610,3610,3610,17
20241113,123800,417550440,3615,3620,3620,3615,46
20241113,123700,417384120,3610,3615,3615,3610,100
20241113,123600,417023090,3615,3615,3615,3615,932
20241113,123500,413653910,3615,3625,3625,3615,311
20241113,123400,412529605,3625,3615,3625,3615,133
20241113,123300,412048740,3610,3610,3610,3610,52
20241113,123200,411861020,3600,3600,3600,3600,0
20241113,123100,411861020,3600,3600,3600,3600,1004
20241113,123000,408246620,3600,3605,3605,3600,47
20241113,122900,408077415,3600,3600,3600,3600,0
20241113,122800,408077415,3600,3610,3610,3600,89
20241113,122700,407756625,3610,3610,3610,3610,2
20241113,122600,407749405,3610,3610,3610,3605,18
20241113,122500,407684505,3600,3605,3605,3600,216
20241113,122400,406905875,3605,3605,3605,3605,12
20241113,122300,406862615,3605,3600,3605,3600,293
20241113,122200,405807780,3600,3600,3600,3600,800
20241113,122100,402927780,3600,3600,3600,3600,20
20241113,122000,402855780,3605,3605,3605,3605,10
20241113,121900,402819730,3610,3605,3610,3600,409
20241113,121800,401345325,3610,3610,3610,3610,806
20241113,121700,398435665,3610,3615,3615,3610,177
20241113,121600,397796670,3625,3625,3625,3625,6
20241113,121500,397774920,3625,3625,3625,3625,100
20241113,121400,397412420,3625,3605,3625,3605,390
20241113,121300,396006450,3610,3615,3615,3610,3046
20241113,121200,385010340,3615,3615,3615,3615,1240
20241113,121100,380527740,3615,3625,3625,3615,1382
20241113,121000,375526980,3625,3625,3625,3625,6
20241113,120900,375505230,3625,3625,3625,3625,843
20241113,120800,372449355,3625,3620,3625,3620,11
20241113,120700,372409485,3620,3620,3620,3620,48
20241113,120600,372235725,3630,3615,3630,3615,10906
20241113,120500,332784840,3615,3615,3615,3615,0
20241113,120400,332784840,3615,3615,3615,3615,10
20241113,120300,332748690,3615,3610,3615,3610,1233
20241113,120200,328295060,3605,3605,3605,3605,108
20241113,120100,327905720,3610,3610,3610,3610,84
20241113,120000,327602480,3610,3610,3610,3610,10
20241113,115900,327566380,3610,3610,3610,3610,0
20241113,115800,327566380,3610,3600,3610,3600,6503
20241113,115700,304134065,3600,3605,3605,3600,511
20241113,115600,302294410,3605,3605,3605,3605,16
20241113,115500,302236730,3610,3610,3610,3610,9
20241113,115400,302204240,3610,3605,3610,3605,1491
20241113,115300,296826685,3600,3600,3600,3600,0
20241113,115200,296826685,3600,3595,3600,3595,732
20241113,115100,294194985,3600,3600,3600,3600,88
20241113,115000,293878185,3605,3605,3605,3605,40
20241113,114900,293733985,3605,3605,3605,3605,0
20241113,114800,293733985,3605,3605,3605,3605,0
20241113,114700,293733985,3605,3575,3605,3575,549
20241113,114600,291761360,3575,3575,3575,3575,371
20241113,114500,290435035,3575,3575,3575,3575,0
20241113,114400,290435035,3575,3575,3575,3575,0
20241113,114300,290435035,3575,3575,3575,3575,0
20241113,114200,290435035,3575,3575,3575,3575,0
20241113,114100,290435035,3575,3580,3580,3575,1000
20241113,114000,286859030,3580,3580,3580,3580,82
20241113,113900,286565470,3575,3580,3580,3575,484
20241113,113800,284834590,3575,3575,3575,3575,1
20241113,113700,284831015,3575,3575,3575,3575,391
20241113,113600,283433190,3580,3580,3580,3580,0
20241113,113500,283433190,3580,3580,3580,3580,300
20241113,113400,282359190,3575,3575,3575,3575,245
20241113,113300,281483315,3580,3580,3580,3580,28
20241113,113200,281383075,3600,3600,3600,3600,9
20241113,113100,281350675,3605,3605,3605,3605,0
20241113,113000,281350675,3605,3605,3605,3605,1
20241113,112900,281347070,3575,3595,3605,3575,73
20241113,112800,281085980,3575,3580,3580,3575,20
20241113,112700,281014455,3575,3585,3610,3575,1319
20241113,112600,276273405,3580,3580,3580,3580,0
20241113,112500,276273405,3580,3580,3580,3580,569
20241113,112400,274236385,3585,3585,3585,3585,0
20241113,112300,274236385,3585,3585,3585,3585,1
20241113,112200,274232800,3585,3585,3585,3585,0
20241113,112100,274232800,3585,3585,3585,3585,0
20241113,112000,274232800,3585,3585,3585,3585,0
20241113,111900,274232800,3585,3585,3585,3585,0
20241113,111800,274232800,3585,3585,3585,3580,360
20241113,111700,272942250,3585,3585,3585,3585,109
20241113,111600,272551485,3605,3605,3605,3605,159
20241113,111500,271978290,3600,3600,3600,3600,78
20241113,111400,271697490,3590,3590,3590,3590,0
20241113,111300,271697490,3590,3590,3590,3590,300
20241113,111200,270620490,3600,3600,3600,3600,100
20241113,111100,270260490,3600,3600,3600,3600,13
20241113,111000,270213690,3600,3600,3600,3600,37
20241113,110900,270080490,3600,3600,3600,3600,175
20241113,110800,269450490,3600,3600,3600,3600,0
20241113,110700,269450490,3600,3600,3600,3600,32
20241113,110600,269335290,3600,3590,3600,3590,304
20241113,110500,268241325,3595,3595,3595,3595,50
20241113,110400,268061575,3595,3595,3595,3595,10
20241113,110300,268025625,3595,3595,3595,3595,70
20241113,110200,267773975,3595,3595,3595,3595,0
20241113,110100,267773975,3595,3595,3595,3595,2
20241113,110000,267766785,3590,3585,3590,3585,834
20241113,105900,264774770,3575,3585,3585,3575,61
20241113,105800,264556685,3585,3585,3585,3585,0
20241113,105700,264556685,3585,3585,3585,3585,51
20241113,105600,264373850,3580,3580,3580,3580,0
20241113,105500,264373850,3580,3580,3580,3580,0
20241113,105400,264373850,3580,3580,3580,3580,1
20241113,105300,264370270,3585,3585,3585,3585,500
20241113,105200,262577770,3585,3585,3585,3585,500
20241113,105100,260785270,3590,3585,3590,3585,32
20241113,105000,260670405,3585,3570,3585,3570,240
20241113,104900,259811505,3570,3575,3575,3570,145
20241113,104800,259293830,3575,3575,3575,3575,0
20241113,104700,259293830,3575,3575,3575,3575,1
20241113,104600,259290255,3575,3575,3575,3575,150
20241113,104500,258754005,3565,3565,3565,3565,14
20241113,104400,258704095,3575,3575,3575,3575,1
20241113,104300,258700520,3575,3575,3575,3575,0
20241113,104200,258700520,3575,3550,3575,3545,101
20241113,104100,258342345,3570,3560,3570,3540,170
20241113,104000,257737445,3565,3560,3565,3560,182
20241113,103900,257088865,3560,3560,3560,3560,100
20241113,103800,256732865,3555,3555,3555,3555,25
20241113,103700,256643990,3560,3560,3560,3560,0
20241113,103600,256643990,3560,3560,3560,3535,74
20241113,103500,256380625,3530,3530,3530,3530,9
20241113,103400,256348855,3560,3535,3560,3530,78
20241113,103300,256073455,3530,3530,3530,3530,0
20241113,103200,256073455,3530,3535,3535,3530,105
20241113,103100,255702345,3530,3530,3530,3530,0
20241113,103000,255702345,3530,3530,3530,3530,0
20241113,102900,255702345,3530,3530,3530,3530,1000
20241113,102800,252172345,3530,3545,3545,3530,933
20241113,102700,248864890,3530,3540,3540,3530,1282
20241113,102600,244331850,3540,3540,3540,3540,500
20241113,102500,242561850,3540,3545,3545,3540,371
20241113,102400,241246660,3545,3540,3555,3540,542
20241113,102300,239326875,3545,3550,3550,3545,3544
20241113,102200,226756840,3550,3560,3560,3550,1138
20241113,102100,222711295,3560,3560,3560,3560,150
20241113,102000,222177295,3560,3560,3560,3560,144
20241113,101900,221664655,3570,3570,3570,3560,2324
20241113,101800,213379180,3570,3570,3570,3570,0
20241113,101700,213379180,3570,3570,3570,3570,3
20241113,101600,213368470,3570,3570,3570,3570,62
20241113,101500,213147130,3570,3570,3570,3570,20
20241113,101400,213075730,3580,3580,3580,3580,0
20241113,101300,213075730,3580,3580,3580,3580,57
20241113,101200,212871670,3580,3580,3580,3565,231
20241113,101100,212048005,3565,3565,3565,3565,30
20241113,101000,211941055,3570,3570,3570,3570,855
20241113,100900,208888705,3580,3580,3580,3580,0
20241113,100800,208888705,3580,3565,3580,3565,61
20241113,100700,208671090,3580,3565,3580,3565,387
20241113,100600,207291420,3580,3565,3580,3565,515
20241113,100500,205455220,3565,3590,3590,3565,4058
20241113,100400,190967020,3590,3580,3590,3580,1010
20241113,100300,187351120,3590,3590,3590,3590,1
20241113,100200,187347530,3590,3590,3590,3590,0
20241113,100100,187347530,3590,3575,3590,3570,1151
20241113,100000,183235760,3570,3580,3580,3570,286
20241113,095900,182214010,3585,3585,3585,3585,114
20241113,095800,181805320,3585,3585,3585,3585,136
20241113,095700,181317760,3585,3585,3585,3585,15
20241113,095600,181263985,3585,3585,3585,3585,14
20241113,095500,181213795,3585,3570,3585,3570,2737
20241113,095400,171435285,3580,3580,3580,3580,0
20241113,095300,171435285,3580,3575,3580,3570,311
20241113,095200,170323495,3580,3585,3585,3575,1423
20241113,095100,165229375,3580,3580,3580,3580,0
20241113,095000,165229375,3580,3580,3580,3580,0
20241113,094900,165229375,3580,3580,3580,3580,0
20241113,094800,165229375,3580,3580,3580,3580,0
20241113,094700,165229375,3580,3580,3585,3580,1082
20241113,094600,161352315,3580,3580,3580,3580,0
20241113,094500,161352315,3580,3600,3600,3580,1148
20241113,094400,157237375,3605,3605,3605,3605,4
20241113,094300,157222955,3580,3580,3580,3580,0
20241113,094200,157222955,3580,3590,3590,3580,90
20241113,094100,156900555,3610,3585,3610,3585,142
20241113,094000,156391435,3585,3585,3585,3580,160
20241113,093900,155818360,3580,3615,3615,3580,1080
20241113,093800,151945820,3615,3615,3615,3615,41
20241113,093700,151797605,3615,3600,3615,3600,46
20241113,093600,151631990,3610,3605,3610,3605,405
20241113,093500,150170955,3585,3585,3585,3585,0
20241113,093400,150170955,3585,3585,3585,3585,1
20241113,093300,150167370,3580,3585,3585,3580,689
20241113,093200,147698250,3580,3580,3580,3580,555
20241113,093100,145711350,3600,3580,3600,3570,383
20241113,093000,144339495,3565,3575,3575,3565,2533
20241113,092900,135290020,3575,3580,3580,3575,61
20241113,092800,135071695,3580,3575,3580,3575,286
20241113,092700,134048140,3595,3580,3595,3575,985
20241113,092600,130526470,3580,3585,3625,3580,1379
20241113,092500,125543915,3625,3630,3630,3595,300
20241113,092400,124456220,3620,3610,3630,3575,2377
20241113,092300,115863995,3610,3585,3610,3585,51
20241113,092200,115680290,3605,3575,3605,3575,1672
20241113,092100,109702590,3575,3580,3580,3575,1096
20241113,092000,105784125,3580,3585,3585,3580,754
20241113,091900,103083405,3585,3585,3585,3585,329
20241113,091800,101903940,3620,3585,3620,3585,131
20241113,091700,101433920,3585,3590,3620,3580,2063
20241113,091600,94041030,3590,3605,3630,3585,262
20241113,091500,93100080,3605,3590,3605,3580,932
20241113,091400,89759370,3615,3610,3635,3585,540
20241113,091300,87816920,3600,3595,3600,3595,454
20241113,091200,86184690,3580,3580,3580,3580,0
20241113,091100,86184690,3580,3580,3580,3580,24
20241113,091000,86098770,3595,3595,3595,3575,630
20241113,090900,83843340,3580,3590,3590,3580,269
20241113,090800,82878455,3590,3605,3605,3590,1927
20241113,090700,75940535,3645,3645,3645,3645,0
20241113,090600,75940535,3645,3645,3645,3645,15
20241113,090500,75885860,3645,3635,3645,3635,85
20241113,090400,75576735,3635,3645,3645,3600,539
20241113,090300,73622580,3645,3600,3645,3600,10757
20241113,090200,34818755,3585,3585,3585,3585,94
20241113,090100,34481765,3585,3585,3585,3585,553
20241113,090000,32499260,3585,3510,3620,3510,9235