stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,203200,1672174210,3730,3730,3730,3730,10826
20241118,203100,1672174210,3730,3730,3730,3730,0
20241118,203000,1672174210,3730,3730,3730,3730,0
20241118,202900,1672174210,3730,3730,3730,3730,0
20241118,202800,1672174210,3730,3730,3730,3730,0
20241118,202700,1672174210,3730,3730,3730,3730,0
20241118,202600,1672174210,3730,3730,3730,3730,0
20241118,202500,1672174210,3730,3730,3730,3730,0
20241118,202400,1672174210,3730,3730,3730,3730,0
20241118,202300,1672174210,3730,3730,3730,3730,0
20241118,202200,1672174210,3730,3730,3730,3730,0
20241118,202100,1672174210,3730,3730,3730,3730,0
20241118,202000,1672174210,3730,3730,3730,3730,0
20241118,201900,1672174210,3730,3730,3730,3730,0
20241118,201800,1672174210,3730,3730,3730,3730,0
20241118,201700,1672174210,3730,3730,3730,3730,0
20241118,201600,1672174210,3730,3730,3730,3730,0
20241118,201500,1672174210,3730,3730,3730,3730,0
20241118,201400,1672174210,3730,3730,3730,3730,0
20241118,201300,1672174210,3730,3730,3730,3730,0
20241118,201200,1672174210,3730,3730,3730,3730,0
20241118,201100,1672174210,3730,3730,3730,3730,0
20241118,201000,1672174210,3730,3730,3730,3730,0
20241118,200900,1672174210,3730,3730,3730,3730,0
20241118,200800,1672174210,3730,3730,3730,3730,0
20241118,200700,1672174210,3730,3730,3730,3730,0
20241118,200600,1672174210,3730,3730,3730,3730,0
20241118,200500,1672174210,3730,3730,3730,3730,0
20241118,200400,1672174210,3730,3730,3730,3730,0
20241118,200300,1672174210,3730,3730,3730,3730,0
20241118,200200,1672174210,3730,3730,3730,3730,10826
20241118,200100,1672174210,3730,3730,3730,3730,0
20241118,200000,1672174210,3730,3730,3730,3730,0
20241118,195900,1672174210,3730,3730,3730,3730,0
20241118,195800,1672174210,3730,3730,3730,3730,0
20241118,195700,1672174210,3730,3730,3730,3730,0
20241118,195600,1672174210,3730,3730,3730,3730,0
20241118,195500,1672174210,3730,3730,3730,3730,0
20241118,195400,1672174210,3730,3730,3730,3730,0
20241118,195300,1672174210,3730,3730,3730,3730,0
20241118,195200,1672174210,3730,3730,3730,3730,0
20241118,195100,1672174210,3730,3730,3730,3730,0
20241118,195000,1672174210,3730,3730,3730,3730,0
20241118,194900,1672174210,3730,3730,3730,3730,0
20241118,194800,1672174210,3730,3730,3730,3730,0
20241118,194700,1672174210,3730,3730,3730,3730,0
20241118,194600,1672174210,3730,3730,3730,3730,0
20241118,194500,1672174210,3730,3730,3730,3730,0
20241118,194400,1672174210,3730,3730,3730,3730,0
20241118,194300,1672174210,3730,3730,3730,3730,0
20241118,194200,1672174210,3730,3730,3730,3730,0
20241118,194100,1672174210,3730,3730,3730,3730,0
20241118,194000,1672174210,3730,3730,3730,3730,0
20241118,193900,1672174210,3730,3730,3730,3730,0
20241118,193800,1672174210,3730,3730,3730,3730,0
20241118,193700,1672174210,3730,3730,3730,3730,0
20241118,193600,1672174210,3730,3730,3730,3730,0
20241118,193500,1672174210,3730,3730,3730,3730,0
20241118,193400,1672174210,3730,3730,3730,3730,0
20241118,193300,1672174210,3730,3730,3730,3730,0
20241118,193200,1672174210,3730,3730,3730,3730,10826
20241118,193100,1672174210,3730,3730,3730,3730,0
20241118,193000,1672174210,3730,3730,3730,3730,0
20241118,192900,1672174210,3730,3730,3730,3730,0
20241118,192800,1672174210,3730,3730,3730,3730,0
20241118,192700,1672174210,3730,3730,3730,3730,0
20241118,192600,1672174210,3730,3730,3730,3730,0
20241118,192500,1672174210,3730,3730,3730,3730,0
20241118,192400,1672174210,3730,3730,3730,3730,0
20241118,192300,1672174210,3730,3730,3730,3730,0
20241118,192200,1672174210,3730,3730,3730,3730,0
20241118,192100,1672174210,3730,3730,3730,3730,0
20241118,192000,1672174210,3730,3730,3730,3730,0
20241118,191900,1672174210,3730,3730,3730,3730,0
20241118,191800,1672174210,3730,3730,3730,3730,0
20241118,191700,1672174210,3730,3730,3730,3730,0
20241118,191600,1672174210,3730,3730,3730,3730,0
20241118,191500,1672174210,3730,3730,3730,3730,0
20241118,191400,1672174210,3730,3730,3730,3730,0
20241118,191300,1672174210,3730,3730,3730,3730,0
20241118,191200,1672174210,3730,3730,3730,3730,0
20241118,191100,1672174210,3730,3730,3730,3730,0
20241118,191000,1672174210,3730,3730,3730,3730,0
20241118,190900,1672174210,3730,3730,3730,3730,0
20241118,190800,1672174210,3730,3730,3730,3730,0
20241118,190700,1672174210,3730,3730,3730,3730,0
20241118,190600,1672174210,3730,3730,3730,3730,0
20241118,190500,1672174210,3730,3730,3730,3730,0
20241118,190400,1672174210,3730,3730,3730,3730,0
20241118,190300,1672174210,3730,3730,3730,3730,0
20241118,190200,1672174210,3730,3730,3730,3730,10826
20241118,190100,1672174210,3730,3730,3730,3730,0
20241118,190000,1672174210,3730,3730,3730,3730,0
20241118,185900,1672174210,3730,3730,3730,3730,0
20241118,185800,1672174210,3730,3730,3730,3730,0
20241118,185700,1672174210,3730,3730,3730,3730,0
20241118,185600,1672174210,3730,3730,3730,3730,0
20241118,185500,1672174210,3730,3730,3730,3730,0
20241118,185400,1672174210,3730,3730,3730,3730,0
20241118,185300,1672174210,3730,3730,3730,3730,0
20241118,185200,1672174210,3730,3730,3730,3730,0
20241118,185100,1672174210,3730,3730,3730,3730,0
20241118,185000,1672174210,3730,3730,3730,3730,0
20241118,184900,1672174210,3730,3730,3730,3730,0
20241118,184800,1672174210,3730,3730,3730,3730,0
20241118,184700,1672174210,3730,3730,3730,3730,0
20241118,184600,1672174210,3730,3730,3730,3730,0
20241118,184500,1672174210,3730,3730,3730,3730,0
20241118,184400,1672174210,3730,3730,3730,3730,0
20241118,184300,1672174210,3730,3730,3730,3730,0
20241118,184200,1672174210,3730,3730,3730,3730,0
20241118,184100,1672174210,3730,3730,3730,3730,0
20241118,184000,1672174210,3730,3730,3730,3730,0
20241118,183900,1672174210,3730,3730,3730,3730,0
20241118,183800,1672174210,3730,3730,3730,3730,0
20241118,183700,1672174210,3730,3730,3730,3730,0
20241118,183600,1672174210,3730,3730,3730,3730,0
20241118,183500,1672174210,3730,3730,3730,3730,0
20241118,183400,1672174210,3730,3730,3730,3730,0
20241118,183300,1672174210,3730,3730,3730,3730,0
20241118,183200,1672174210,3730,3730,3730,3730,10826
20241118,183100,1672174210,3730,3730,3730,3730,0
20241118,183000,1672174210,3730,3730,3730,3730,0
20241118,182900,1672174210,3730,3730,3730,3730,0
20241118,182800,1672174210,3730,3730,3730,3730,0
20241118,182700,1672174210,3730,3730,3730,3730,0
20241118,182600,1672174210,3730,3730,3730,3730,0
20241118,182500,1672174210,3730,3730,3730,3730,0
20241118,182400,1672174210,3730,3730,3730,3730,0
20241118,182300,1672174210,3730,3730,3730,3730,0
20241118,182200,1672174210,3730,3730,3730,3730,0
20241118,182100,1672174210,3730,3730,3730,3730,0
20241118,182000,1672174210,3730,3730,3730,3730,0
20241118,181900,1672174210,3730,3730,3730,3730,0
20241118,181800,1672174210,3730,3730,3730,3730,0
20241118,181700,1672174210,3730,3730,3730,3730,0
20241118,181600,1672174210,3730,3730,3730,3730,0
20241118,181500,1672174210,3730,3730,3730,3730,0
20241118,181400,1672174210,3730,3730,3730,3730,0
20241118,181300,1672174210,3730,3730,3730,3730,0
20241118,181200,1672174210,3730,3730,3730,3730,0
20241118,181100,1672174210,3730,3730,3730,3730,0
20241118,181000,1672174210,3730,3730,3730,3730,0
20241118,180900,1672174210,3730,3730,3730,3730,0
20241118,180800,1672174210,3730,3730,3730,3730,0
20241118,180700,1672174210,3730,3730,3730,3730,0
20241118,180600,1672174210,3730,3730,3730,3730,0
20241118,180500,1672174210,3730,3730,3730,3730,0
20241118,180400,1672174210,3730,3730,3730,3730,0
20241118,180300,1672174210,3730,3730,3730,3730,0
20241118,180200,1672174210,3730,3730,3730,3730,10826
20241118,180100,1672174210,3730,3730,3730,3730,0
20241118,180000,1672174210,3730,3730,3730,3730,0
20241118,175900,1672174210,3730,3730,3730,3730,0
20241118,175800,1672174210,3730,3730,3730,3730,0
20241118,175700,1672174210,3730,3730,3730,3730,0
20241118,175600,1672174210,3730,3730,3730,3730,0
20241118,175500,1672174210,3730,3730,3730,3730,0
20241118,175400,1672174210,3730,3730,3730,3730,0
20241118,175300,1672174210,3730,3730,3730,3730,0
20241118,175200,1672174210,3730,3730,3730,3730,0
20241118,175100,1672174210,3730,3730,3730,3730,0
20241118,175000,1672174210,3730,3730,3730,3730,0
20241118,174900,1672174210,3730,3730,3730,3730,0
20241118,174800,1672174210,3730,3730,3730,3730,0
20241118,174700,1672174210,3730,3730,3730,3730,0
20241118,174600,1672174210,3730,3730,3730,3730,0
20241118,174500,1672174210,3730,3730,3730,3730,0
20241118,174400,1672174210,3730,3730,3730,3730,0
20241118,174300,1672174210,3730,3730,3730,3730,0
20241118,174200,1672174210,3730,3730,3730,3730,0
20241118,174100,1672174210,3730,3730,3730,3730,0
20241118,174000,1672174210,3730,3730,3730,3730,0
20241118,173900,1672174210,3730,3730,3730,3730,0
20241118,173800,1672174210,3730,3730,3730,3730,0
20241118,173700,1672174210,3730,3730,3730,3730,0
20241118,173600,1672174210,3730,3730,3730,3730,0
20241118,173500,1672174210,3730,3730,3730,3730,0
20241118,173400,1672174210,3730,3730,3730,3730,0
20241118,173300,1672174210,3730,3730,3730,3730,0
20241118,173200,1672174210,3730,3730,3730,3730,10826
20241118,173100,1672174210,3730,3730,3730,3730,0
20241118,173000,1672174210,3730,3730,3730,3730,0
20241118,172900,1672174210,3730,3730,3730,3730,0
20241118,172800,1672174210,3730,3730,3730,3730,0
20241118,172700,1672174210,3730,3730,3730,3730,0
20241118,172600,1672174210,3730,3730,3730,3730,0
20241118,172500,1672174210,3730,3730,3730,3730,0
20241118,172400,1672174210,3730,3730,3730,3730,0
20241118,172300,1672174210,3730,3730,3730,3730,0
20241118,172200,1672174210,3730,3730,3730,3730,0
20241118,172100,1672174210,3730,3730,3730,3730,0
20241118,172000,1672174210,3730,3730,3730,3730,0
20241118,171900,1672174210,3730,3730,3730,3730,0
20241118,171800,1672174210,3730,3730,3730,3730,0
20241118,171700,1672174210,3730,3730,3730,3730,0
20241118,171600,1672174210,3730,3730,3730,3730,0
20241118,171500,1672174210,3730,3730,3730,3730,0
20241118,171400,1672174210,3730,3730,3730,3730,0
20241118,171300,1672174210,3730,3730,3730,3730,0
20241118,171200,1672174210,3730,3730,3730,3730,0
20241118,171100,1672174210,3730,3730,3730,3730,0
20241118,171000,1672174210,3730,3730,3730,3730,0
20241118,170900,1672174210,3730,3730,3730,3730,0
20241118,170800,1672174210,3730,3730,3730,3730,0
20241118,170700,1672174210,3730,3730,3730,3730,0
20241118,170600,1672174210,3730,3730,3730,3730,0
20241118,170500,1672174210,3730,3730,3730,3730,0
20241118,170400,1672174210,3730,3730,3730,3730,0
20241118,170300,1672174210,3730,3730,3730,3730,0
20241118,170200,1672174210,3730,3730,3730,3730,10826
20241118,170100,1672174210,3730,3730,3730,3730,0
20241118,170000,1672174210,3730,3730,3730,3730,0
20241118,165900,1672174210,3730,3730,3730,3730,0
20241118,165800,1672174210,3730,3730,3730,3730,0
20241118,165700,1672174210,3730,3730,3730,3730,0
20241118,165600,1672174210,3730,3730,3730,3730,0
20241118,165500,1672174210,3730,3730,3730,3730,0
20241118,165400,1672174210,3730,3730,3730,3730,0
20241118,165300,1672174210,3730,3730,3730,3730,0
20241118,165200,1672174210,3730,3730,3730,3730,0
20241118,165100,1672174210,3730,3730,3730,3730,0
20241118,165000,1672174210,3730,3730,3730,3730,0
20241118,164900,1672174210,3730,3730,3730,3730,0
20241118,164800,1672174210,3730,3730,3730,3730,0
20241118,164700,1672174210,3730,3730,3730,3730,0
20241118,164600,1672174210,3730,3730,3730,3730,0
20241118,164500,1672174210,3730,3730,3730,3730,0
20241118,164400,1672174210,3730,3730,3730,3730,0
20241118,164300,1672174210,3730,3730,3730,3730,0
20241118,164200,1672174210,3730,3730,3730,3730,0
20241118,164100,1672174210,3730,3730,3730,3730,0
20241118,164000,1672174210,3730,3730,3730,3730,0
20241118,163900,1672174210,3730,3730,3730,3730,0
20241118,163800,1672174210,3730,3730,3730,3730,0
20241118,163700,1672174210,3730,3730,3730,3730,0
20241118,163600,1672174210,3730,3730,3730,3730,0
20241118,163500,1672174210,3730,3730,3730,3730,0
20241118,163400,1672174210,3730,3730,3730,3730,0
20241118,163300,1672174210,3730,3730,3730,3730,0
20241118,163200,1672174210,3730,3730,3730,3730,10826
20241118,163100,1672174210,3730,3730,3730,3730,0
20241118,163000,1672174210,3730,3730,3730,3730,0
20241118,162900,1672174210,3730,3730,3730,3730,0
20241118,162800,1672174210,3730,3730,3730,3730,0
20241118,162700,1672174210,3730,3730,3730,3730,0
20241118,162600,1672174210,3730,3730,3730,3730,0
20241118,162500,1672174210,3730,3730,3730,3730,0
20241118,162400,1672174210,3730,3730,3730,3730,0
20241118,162300,1672174210,3730,3730,3730,3730,0
20241118,162200,1672174210,3730,3730,3730,3730,0
20241118,162100,1672174210,3730,3730,3730,3730,0
20241118,162000,1672174210,3730,3730,3730,3730,0
20241118,161900,1672174210,3730,3730,3730,3730,0
20241118,161800,1672174210,3730,3730,3730,3730,0
20241118,161700,1672174210,3730,3730,3730,3730,0
20241118,161600,1672174210,3730,3730,3730,3730,0
20241118,161500,1672174210,3730,3730,3730,3730,0
20241118,161400,1672174210,3730,3730,3730,3730,0
20241118,161300,1672174210,3730,3730,3730,3730,0
20241118,161200,1672174210,3730,3730,3730,3730,0
20241118,161100,1672174210,3730,3730,3730,3730,0
20241118,161000,1672174210,3730,3730,3730,3730,0
20241118,160900,1672174210,3730,3730,3730,3730,0
20241118,160800,1672174210,3730,3730,3730,3730,0
20241118,160700,1672174210,3730,3730,3730,3730,0
20241118,160600,1672174210,3730,3730,3730,3730,0
20241118,160500,1672174210,3730,3730,3730,3730,0
20241118,160400,1672174210,3730,3730,3730,3730,0
20241118,160300,1672174210,3730,3730,3730,3730,0
20241118,160200,1672174210,3730,3730,3730,3730,10826
20241118,160100,1672174210,3730,3730,3730,3730,0
20241118,160000,1672174210,3730,3730,3730,3730,0
20241118,155900,1672174210,3730,3730,3730,3730,0
20241118,155800,1672174210,3730,3730,3730,3730,0
20241118,155700,1672174210,3730,3730,3730,3730,0
20241118,155600,1672174210,3730,3730,3730,3730,0
20241118,155500,1672174210,3730,3730,3730,3730,0
20241118,155400,1672174210,3730,3730,3730,3730,0
20241118,155300,1672174210,3730,3730,3730,3730,0
20241118,155200,1672174210,3730,3730,3730,3730,0
20241118,155100,1672174210,3730,3730,3730,3730,0
20241118,155000,1672174210,3730,3730,3730,3730,0
20241118,154900,1672174210,3730,3730,3730,3730,0
20241118,154800,1672174210,3730,3730,3730,3730,0
20241118,154700,1672174210,3730,3730,3730,3730,0
20241118,154600,1672174210,3730,3730,3730,3730,0
20241118,154500,1672174210,3730,3730,3730,3730,0
20241118,154400,1672174210,3730,3730,3730,3730,0
20241118,154300,1672174210,3730,3730,3730,3730,0
20241118,154200,1672174210,3730,3730,3730,3730,0
20241118,154100,1672174210,3730,3730,3730,3730,0
20241118,154000,1672174210,3730,3730,3730,3730,0
20241118,153900,1672174210,3730,3730,3730,3730,0
20241118,153800,1672174210,3730,3730,3730,3730,0
20241118,153700,1672174210,3730,3730,3730,3730,0
20241118,153600,1672174210,3730,3730,3730,3730,0
20241118,153500,1672174210,3730,3730,3730,3730,0
20241118,153400,1672174210,3730,3730,3730,3730,0
20241118,153300,1672174210,3730,3730,3730,3730,0
20241118,153200,1672174210,3730,3730,3730,3730,10826
20241118,153100,1672174210,3730,3730,3730,3730,0
20241118,153000,1672174210,3730,3730,3730,3730,10826
20241118,152900,1631793230,3765,3765,3765,3765,0
20241118,152800,1631793230,3765,3765,3765,3765,0
20241118,152700,1631793230,3765,3765,3765,3765,0
20241118,152600,1631793230,3765,3765,3765,3765,0
20241118,152500,1631793230,3765,3765,3765,3765,0
20241118,152400,1631793230,3765,3765,3765,3765,0
20241118,152300,1631793230,3765,3765,3765,3765,0
20241118,152200,1631793230,3765,3765,3765,3765,0
20241118,152100,1631793230,3765,3765,3765,3765,0
20241118,152000,1631793230,3765,3765,3765,3765,0
20241118,151900,1631793230,3765,3745,3765,3745,958
20241118,151800,1628189605,3745,3750,3750,3745,215
20241118,151700,1627383905,3765,3765,3765,3745,57
20241118,151600,1627169900,3765,3750,3765,3745,833
20241118,151500,1624040130,3760,3760,3760,3760,10
20241118,151400,1624002530,3760,3750,3760,3750,600
20241118,151300,1621748560,3760,3745,3760,3745,3
20241118,151200,1621737310,3745,3755,3755,3745,1834
20241118,151100,1614857130,3750,3750,3750,3750,1004
20241118,151000,1611092130,3740,3735,3740,3735,3403
20241118,150900,1598381410,3735,3735,3735,3735,0
20241118,150800,1598381410,3735,3740,3740,3735,397
20241118,150700,1596898130,3740,3745,3745,3740,134
20241118,150600,1596396375,3755,3755,3755,3755,1
20241118,150500,1596392620,3755,3755,3755,3755,10
20241118,150400,1596355070,3755,3745,3755,3745,31
20241118,150300,1596238835,3745,3745,3745,3745,30
20241118,150200,1596126485,3750,3750,3750,3750,0
20241118,150100,1596126485,3750,3750,3750,3750,95
20241118,150000,1595770235,3755,3750,3755,3750,11
20241118,145900,1595728935,3755,3755,3755,3750,571
20241118,145800,1593585595,3755,3755,3755,3755,496
20241118,145700,1591723115,3765,3765,3765,3755,155
20241118,145600,1591140030,3765,3760,3765,3755,236
20241118,145500,1590253160,3760,3760,3760,3760,1
20241118,145400,1590249400,3755,3755,3760,3755,252
20241118,145300,1589303135,3755,3755,3755,3755,14
20241118,145200,1589250565,3755,3755,3755,3755,101
20241118,145100,1588871310,3750,3750,3755,3750,2375
20241118,145000,1579965005,3755,3745,3755,3745,1123
20241118,144900,1575754215,3755,3755,3755,3755,0
20241118,144800,1575754215,3755,3755,3755,3755,0
20241118,144700,1575754215,3755,3755,3755,3755,10
20241118,144600,1575716665,3755,3750,3755,3750,25
20241118,144500,1575622910,3755,3730,3755,3730,110
20241118,144400,1575212585,3755,3735,3755,3730,301
20241118,144300,1574089330,3755,3730,3755,3730,1049
20241118,144200,1570159235,3730,3730,3730,3730,26
20241118,144100,1570062255,3750,3750,3750,3750,0
20241118,144000,1570062255,3750,3730,3750,3730,3
20241118,143900,1570051045,3730,3755,3755,3730,353
20241118,143800,1568731565,3760,3760,3760,3760,0
20241118,143700,1568731565,3760,3760,3760,3760,2
20241118,143600,1568724045,3760,3760,3760,3760,149
20241118,143500,1568163805,3760,3760,3760,3760,11
20241118,143400,1568122445,3750,3750,3750,3750,27
20241118,143300,1568021195,3760,3760,3760,3760,30
20241118,143200,1567908395,3760,3745,3760,3745,4533
20241118,143100,1550911715,3745,3740,3745,3740,149
20241118,143000,1550354260,3745,3745,3745,3740,294
20241118,142900,1549253250,3745,3745,3745,3745,20
20241118,142800,1549178350,3745,3745,3745,3745,27
20241118,142700,1549077235,3745,3740,3745,3730,1527
20241118,142600,1543380975,3745,3740,3745,3740,94
20241118,142500,1543029220,3740,3740,3745,3740,132
20241118,142400,1542535145,3740,3740,3745,3740,118
20241118,142300,1542093820,3740,3740,3740,3740,149
20241118,142200,1541536560,3740,3740,3740,3740,0
20241118,142100,1541536560,3740,3740,3740,3730,15
20241118,142000,1541480490,3740,3740,3745,3740,190
20241118,141900,1540769865,3745,3745,3745,3745,0
20241118,141800,1540769865,3745,3745,3745,3745,0
20241118,141700,1540769865,3745,3725,3745,3725,894
20241118,141600,1537439695,3725,3740,3740,3725,9200
20241118,141500,1503123080,3740,3740,3740,3740,182
20241118,141400,1502442400,3740,3740,3740,3740,522
20241118,141300,1500490120,3740,3740,3740,3740,609
20241118,141200,1498212460,3740,3740,3740,3740,39
20241118,141100,1498066600,3745,3745,3745,3745,0
20241118,141000,1498066600,3745,3745,3745,3745,93
20241118,140900,1497718315,3750,3745,3750,3745,817
20241118,140800,1494657110,3745,3745,3745,3745,246
20241118,140700,1493735840,3745,3755,3760,3745,143
20241118,140600,1493199570,3745,3760,3760,3745,22
20241118,140500,1493117030,3760,3760,3760,3760,80
20241118,140400,1492816230,3760,3760,3760,3760,88
20241118,140300,1492485350,3760,3760,3760,3760,12
20241118,140200,1492440230,3760,3760,3760,3760,30
20241118,140100,1492327430,3745,3760,3760,3745,2
20241118,140000,1492319925,3765,3765,3765,3765,0
20241118,135900,1492319925,3765,3765,3765,3765,0
20241118,135800,1492319925,3765,3765,3765,3765,0
20241118,135700,1492319925,3765,3750,3765,3750,482
20241118,135600,1490512305,3750,3750,3750,3750,5
20241118,135500,1490493555,3765,3765,3765,3765,79
20241118,135400,1490196120,3765,3765,3765,3765,118
20241118,135300,1489751850,3770,3770,3770,3770,2
20241118,135200,1489744310,3770,3770,3770,3770,0
20241118,135100,1489744310,3770,3765,3770,3765,88
20241118,135000,1489412565,3765,3765,3765,3765,2
20241118,134900,1489405035,3770,3770,3770,3770,0
20241118,134800,1489405035,3770,3755,3770,3755,1241
20241118,134700,1484744870,3755,3745,3755,3745,656
20241118,134600,1482286950,3745,3750,3755,3745,66
20241118,134500,1482039510,3750,3750,3750,3750,0
20241118,134400,1482039510,3750,3750,3750,3750,2
20241118,134300,1482032010,3745,3750,3755,3745,383
20241118,134200,1480595795,3755,3755,3755,3755,3
20241118,134100,1480584530,3755,3755,3755,3755,0
20241118,134000,1480584530,3755,3755,3755,3755,3
20241118,133900,1480573265,3745,3745,3745,3745,0
20241118,133800,1480573265,3745,3745,3745,3745,141
20241118,133700,1480045220,3750,3750,3750,3750,0
20241118,133600,1480045220,3750,3760,3760,3750,476
20241118,133500,1478255495,3770,3770,3770,3770,0
20241118,133400,1478255495,3770,3770,3770,3770,0
20241118,133300,1478255495,3770,3770,3770,3770,0
20241118,133200,1478255495,3770,3770,3770,3770,0
20241118,133100,1478255495,3770,3770,3770,3770,1
20241118,133000,1478251725,3770,3770,3770,3770,0
20241118,132900,1478251725,3770,3770,3770,3770,221
20241118,132800,1477418555,3770,3770,3770,3770,0
20241118,132700,1477418555,3770,3740,3770,3730,1875
20241118,132600,1470387980,3755,3755,3755,3755,0
20241118,132500,1470387980,3755,3755,3755,3755,0
20241118,132400,1470387980,3755,3755,3755,3730,75
20241118,132300,1470107200,3755,3750,3755,3750,44
20241118,132200,1469941995,3755,3755,3755,3755,93
20241118,132100,1469592780,3730,3730,3730,3730,0
20241118,132000,1469592780,3730,3730,3730,3730,738
20241118,131900,1466840040,3730,3730,3730,3730,525
20241118,131800,1464881790,3755,3755,3755,3755,0
20241118,131700,1464881790,3755,3735,3755,3730,2000
20241118,131600,1457415145,3740,3755,3755,3740,2236
20241118,131500,1449043235,3770,3770,3770,3770,10
20241118,131400,1449005535,3755,3755,3755,3755,0
20241118,131300,1449005535,3755,3760,3760,3755,1216
20241118,131200,1444436620,3780,3760,3780,3760,417
20241118,131100,1442868500,3760,3760,3760,3760,3
20241118,131000,1442857220,3780,3780,3780,3780,0
20241118,130900,1442857220,3780,3780,3780,3780,70
20241118,130800,1442592620,3780,3770,3780,3770,511
20241118,130700,1440666050,3770,3780,3780,3770,136
20241118,130600,1440153320,3780,3780,3780,3780,22
20241118,130500,1440070160,3780,3780,3780,3780,0
20241118,130400,1440070160,3780,3780,3780,3780,124
20241118,130300,1439601440,3780,3775,3780,3775,17
20241118,130200,1439537190,3775,3775,3775,3770,318
20241118,130100,1438337915,3775,3770,3775,3770,198
20241118,130000,1437591270,3770,3765,3770,3765,34
20241118,125900,1437463220,3765,3765,3765,3765,0
20241118,125800,1437463220,3765,3765,3765,3765,0
20241118,125700,1437463220,3765,3760,3765,3760,11
20241118,125600,1437421810,3765,3765,3765,3760,215
20241118,125500,1436612360,3765,3765,3765,3765,10
20241118,125400,1436574710,3760,3760,3760,3760,1
20241118,125300,1436570950,3770,3770,3770,3770,0
20241118,125200,1436570950,3770,3755,3770,3755,2
20241118,125100,1436563425,3755,3755,3755,3755,9
20241118,125000,1436529630,3755,3755,3755,3755,510
20241118,124900,1434614580,3755,3770,3770,3755,809
20241118,124800,1431573535,3765,3765,3765,3765,136
20241118,124700,1431061495,3765,3765,3765,3765,10
20241118,124600,1431023845,3755,3755,3755,3755,0
20241118,124500,1431023845,3755,3775,3780,3755,101
20241118,124400,1430642340,3780,3770,3780,3770,301
20241118,124300,1429505430,3750,3750,3750,3750,1
20241118,124200,1429501680,3755,3755,3755,3755,40
20241118,124100,1429351480,3750,3750,3750,3750,0
20241118,124000,1429351480,3750,3755,3755,3750,376
20241118,123900,1427941470,3780,3780,3780,3780,3
20241118,123800,1427930130,3780,3780,3780,3780,39
20241118,123700,1427782710,3780,3780,3780,3780,0
20241118,123600,1427782710,3780,3780,3780,3780,10
20241118,123500,1427744910,3780,3775,3780,3735,2737
20241118,123400,1417488790,3755,3755,3755,3755,78
20241118,123300,1417195900,3755,3780,3780,3755,72
20241118,123200,1416923790,3780,3780,3780,3780,0
20241118,123100,1416923790,3780,3765,3780,3765,33
20241118,123000,1416799510,3765,3765,3765,3765,8
20241118,122900,1416769390,3765,3765,3765,3765,10
20241118,122800,1416731740,3765,3765,3765,3735,1447
20241118,122700,1411301545,3760,3760,3765,3760,33
20241118,122600,1411177430,3760,3760,3760,3750,56
20241118,122500,1410967240,3735,3750,3760,3735,1330
20241118,122400,1405983690,3740,3750,3750,3740,277
20241118,122300,1404946730,3750,3760,3760,3750,966
20241118,122200,1401321520,3760,3760,3765,3755,3160
20241118,122100,1389447460,3765,3770,3770,3765,1522
20241118,122000,1383717105,3790,3770,3790,3770,1132
20241118,121900,1379449445,3790,3780,3790,3770,541
20241118,121800,1377407030,3780,3785,3785,3780,1075
20241118,121700,1373339405,3785,3795,3795,3785,241
20241118,121600,1372427180,3800,3800,3800,3800,0
20241118,121500,1372427180,3800,3785,3800,3785,2
20241118,121400,1372419595,3785,3785,3785,3785,0
20241118,121300,1372419595,3785,3785,3800,3785,113
20241118,121200,1371991875,3800,3800,3810,3785,277
20241118,121100,1370938450,3800,3800,3805,3800,1093
20241118,121000,1366780100,3805,3805,3805,3805,95
20241118,120900,1366418625,3810,3810,3810,3790,394
20241118,120800,1364925305,3810,3790,3810,3790,6
20241118,120700,1364902545,3810,3810,3810,3810,1
20241118,120600,1364898735,3810,3810,3810,3790,160
20241118,120500,1364290195,3810,3810,3810,3810,2005
20241118,120400,1356651145,3810,3800,3810,3790,597
20241118,120300,1354378655,3795,3785,3795,3785,325
20241118,120200,1353147085,3785,3785,3785,3785,6
20241118,120100,1353124375,3785,3780,3790,3755,1289
20241118,120000,1348259490,3780,3785,3790,3775,1115
20241118,115900,1344040670,3780,3810,3815,3755,9756
20241118,115800,1307142970,3815,3805,3815,3800,4981
20241118,115700,1288204670,3815,3825,3825,3800,5163
20241118,115600,1268544385,3825,3810,3835,3810,2015
20241118,115500,1260854255,3810,3855,3855,3810,4963
20241118,115400,1241887550,3855,3840,3860,3830,5144
20241118,115300,1222158630,3840,3845,3865,3830,11721
20241118,115200,1177067345,3860,3820,3880,3820,18850
20241118,115100,1104540750,3825,3805,3830,3805,213
20241118,115000,1103729290,3835,3830,3835,3805,334
20241118,114900,1102449960,3830,3830,3830,3830,644
20241118,114800,1099983440,3830,3820,3835,3820,2448
20241118,114700,1090615335,3820,3810,3825,3795,3735
20241118,114600,1076410605,3810,3815,3815,3810,1002
20241118,114500,1072587985,3820,3825,3825,3810,1232
20241118,114400,1067879055,3825,3810,3830,3800,2089
20241118,114300,1059922415,3810,3820,3840,3810,2209
20241118,114200,1051461375,3835,3815,3835,3815,5803
20241118,114100,1029269570,3815,3800,3825,3800,1185
20241118,114000,1024760395,3825,3835,3835,3815,15883
20241118,113900,964063060,3835,3830,3835,3790,17144
20241118,113800,898746935,3830,3835,3850,3810,8951
20241118,113700,864396055,3835,3810,3840,3790,19620
20241118,113600,789572945,3810,3790,3855,3780,29858
20241118,113500,675635100,3790,3750,3790,3740,11737
20241118,113400,631403760,3755,3755,3755,3755,1
20241118,113300,631400005,3745,3750,3755,3745,1552
20241118,113200,625585645,3750,3755,3755,3750,726
20241118,113100,622859665,3755,3755,3755,3755,1306
20241118,113000,617955635,3755,3750,3755,3750,228
20241118,112900,617099635,3750,3750,3755,3750,118
20241118,112800,616657130,3750,3750,3750,3750,1000
20241118,112700,612907130,3750,3750,3750,3750,0
20241118,112600,612907130,3750,3750,3750,3750,0
20241118,112500,612907130,3750,3750,3750,3750,0
20241118,112400,612907130,3750,3750,3750,3750,0
20241118,112300,612907130,3750,3750,3750,3750,1
20241118,112200,612903380,3745,3745,3745,3745,506
20241118,112100,611008410,3750,3760,3760,3750,41
20241118,112000,610854260,3760,3755,3760,3745,1377
20241118,111900,605683815,3755,3760,3760,3755,62
20241118,111800,605450965,3760,3750,3760,3750,1621
20241118,111700,599365150,3750,3750,3755,3750,1361
20241118,111600,594261095,3750,3750,3750,3750,0
20241118,111500,594261095,3750,3750,3750,3750,0
20241118,111400,594261095,3750,3745,3750,3745,2
20241118,111300,594253600,3750,3750,3750,3750,100
20241118,111200,593878600,3750,3750,3750,3750,1
20241118,111100,593874850,3750,3750,3750,3750,0
20241118,111000,593874850,3750,3750,3750,3740,1222
20241118,110900,589304540,3740,3740,3740,3740,54
20241118,110800,589102580,3740,3745,3745,3740,258
20241118,110700,588136375,3755,3755,3755,3755,0
20241118,110600,588136375,3755,3750,3755,3750,3
20241118,110500,588125120,3730,3750,3750,3730,464
20241118,110400,586393550,3750,3740,3750,3740,1144
20241118,110300,582108550,3745,3745,3745,3745,7
20241118,110200,582082335,3755,3755,3755,3755,0
20241118,110100,582082335,3755,3755,3755,3755,0
20241118,110000,582082335,3755,3750,3755,3750,1587
20241118,105900,576131075,3755,3755,3755,3755,3
20241118,105800,576119810,3755,3755,3755,3755,121
20241118,105700,575665455,3755,3755,3755,3755,1
20241118,105600,575661700,3755,3750,3755,3750,915
20241118,105500,572229935,3750,3750,3750,3750,20
20241118,105400,572154935,3750,3750,3750,3750,201
20241118,105300,571401185,3750,3750,3750,3750,1676
20241118,105200,565116185,3750,3745,3750,3735,201
20241118,105100,564365400,3750,3740,3750,3740,3353
20241118,105000,551813265,3740,3740,3740,3740,538
20241118,104900,549801145,3735,3740,3740,3735,84
20241118,104800,549487145,3740,3740,3740,3740,122
20241118,104700,549030865,3740,3745,3745,3740,175
20241118,104600,548375540,3750,3745,3750,3745,15
20241118,104500,548319320,3750,3745,3750,3740,750
20241118,104400,545514070,3750,3750,3750,3750,71
20241118,104300,545247820,3755,3750,3755,3750,17
20241118,104200,545184055,3755,3755,3755,3755,2
20241118,104100,545176545,3755,3755,3755,3755,1
20241118,104000,545172790,3755,3755,3755,3730,944
20241118,103900,541651495,3755,3740,3755,3740,1864
20241118,103800,534660815,3740,3740,3740,3740,0
20241118,103700,534660815,3740,3740,3740,3740,12
20241118,103600,534615935,3740,3740,3740,3730,150
20241118,103500,534055935,3745,3745,3745,3745,19
20241118,103400,533984780,3745,3730,3745,3730,34
20241118,103300,533857625,3740,3740,3745,3730,639
20241118,103200,531467860,3740,3740,3740,3740,195
20241118,103100,530738560,3745,3745,3745,3745,2
20241118,103000,530731070,3745,3745,3745,3745,202
20241118,102900,529974580,3745,3745,3745,3745,0
20241118,102800,529974580,3745,3745,3745,3745,25
20241118,102700,529880955,3745,3745,3745,3745,21
20241118,102600,529802310,3750,3750,3750,3735,3040
20241118,102500,518442340,3750,3750,3750,3745,15
20241118,102400,518386095,3750,3750,3750,3750,1270
20241118,102300,513623595,3750,3750,3750,3750,1
20241118,102200,513619845,3740,3750,3750,3740,232
20241118,102100,512751545,3745,3740,3750,3740,251
20241118,102000,511811795,3750,3750,3750,3750,0
20241118,101900,511811795,3750,3745,3750,3740,587
20241118,101800,509616180,3750,3750,3750,3745,952
20241118,101700,506046230,3745,3745,3745,3745,500
20241118,101600,504173730,3750,3750,3750,3745,77
20241118,101500,503885355,3750,3740,3750,3740,3008
20241118,101400,492618515,3745,3735,3745,3735,827
20241118,101300,489521650,3745,3745,3745,3745,35
20241118,101200,489390575,3745,3740,3745,3740,121
20241118,101100,488938030,3740,3755,3755,3735,863
20241118,101000,485711590,3755,3745,3755,3745,3
20241118,100900,485700335,3745,3760,3760,3740,800
20241118,100800,482702035,3760,3760,3760,3760,2
20241118,100700,482694515,3760,3755,3765,3755,222
20241118,100600,481860815,3755,3765,3765,3755,1895
20241118,100500,474735475,3760,3765,3765,3760,586
20241118,100400,472529465,3765,3765,3765,3765,482
20241118,100300,470714735,3765,3755,3765,3750,5121
20241118,100200,451465540,3755,3740,3755,3740,6290
20241118,100100,427899285,3745,3745,3745,3745,1
20241118,100000,427895540,3745,3740,3745,3720,6065
20241118,095900,405329810,3745,3730,3745,3720,3073
20241118,095800,393866420,3725,3730,3730,3725,1251
20241118,095700,389200340,3730,3730,3740,3725,2601
20241118,095600,379498650,3745,3745,3745,3745,0
20241118,095500,379498650,3745,3745,3745,3745,187
20241118,095400,378798335,3745,3745,3745,3745,2
20241118,095300,378790845,3745,3745,3745,3730,33
20241118,095200,378667725,3745,3735,3745,3730,366
20241118,095100,377301375,3745,3720,3745,3720,4261
20241118,095000,361396125,3725,3720,3725,3715,352
20241118,094900,360087175,3725,3710,3725,3710,4
20241118,094800,360072290,3725,3715,3725,3710,1664
20241118,094700,353881895,3720,3725,3725,3720,47
20241118,094600,353707030,3725,3720,3725,3715,383
20241118,094500,352282370,3720,3720,3725,3715,268
20241118,094400,351286125,3720,3720,3725,3715,716
20241118,094300,348622670,3720,3720,3720,3720,0
20241118,094200,348622670,3720,3720,3720,3705,43
20241118,094100,348462725,3720,3715,3725,3715,759
20241118,094000,345638700,3715,3715,3715,3700,310
20241118,093900,344491550,3715,3710,3715,3700,325
20241118,093800,343286845,3715,3720,3720,3715,161
20241118,093700,342688115,3720,3720,3720,3710,309
20241118,093600,341541675,3710,3710,3720,3700,727
20241118,093500,338844515,3710,3725,3725,3710,250
20241118,093400,337913280,3725,3715,3725,3700,442
20241118,093300,336274270,3730,3735,3735,3705,3004
20241118,093200,325088090,3740,3750,3755,3740,161
20241118,093100,324484915,3750,3750,3755,3750,513
20241118,093000,322561150,3755,3755,3755,3755,59
20241118,092900,322339605,3755,3735,3755,3735,4750
20241118,092800,304581975,3735,3735,3735,3725,2104
20241118,092700,296728155,3725,3740,3740,3725,486
20241118,092600,294917760,3735,3725,3740,3725,35
20241118,092500,294787350,3745,3730,3745,3730,2123
20241118,092400,286867030,3730,3750,3750,3730,231
20241118,092300,286002750,3750,3745,3750,3740,1198
20241118,092200,281516265,3740,3740,3740,3740,123
20241118,092100,281056245,3740,3735,3740,3735,692
20241118,092000,278469395,3735,3735,3735,3725,298
20241118,091900,277358285,3735,3755,3760,3735,3804
20241118,091800,263121005,3755,3745,3755,3745,7394
20241118,091700,235410050,3740,3710,3740,3710,4583
20241118,091600,218334565,3710,3720,3725,3645,4900
20241118,091500,200247195,3710,3665,3715,3660,5798
20241118,091400,178783295,3715,3660,3715,3655,12270
20241118,091300,133585430,3665,3670,3670,3645,717
20241118,091200,130959710,3670,3665,3675,3660,707
20241118,091100,128369535,3665,3665,3675,3665,2274
20241118,091000,120022370,3675,3655,3675,3655,4303
20241118,090900,104233065,3655,3645,3655,3645,1013
20241118,090800,100537310,3645,3640,3650,3640,2852
20241118,090700,90143555,3645,3645,3650,3610,1487
20241118,090600,84737145,3645,3630,3645,3625,3004
20241118,090500,73821155,3630,3625,3630,3620,1713
20241118,090400,67615050,3625,3600,3625,3600,6263
20241118,090300,44968480,3600,3590,3600,3580,2474
20241118,090200,36085080,3590,3585,3600,3580,729
20241118,090100,33467060,3600,3640,3640,3570,4935
20241118,090000,15758245,3640,3575,3650,3575,4364