stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,212200,649236200,2900,2900,2900,2900,9681
20241118,212100,649236200,2900,2900,2900,2900,0
20241118,212000,649236200,2900,2900,2900,2900,0
20241118,211900,649236200,2900,2900,2900,2900,0
20241118,211800,649236200,2900,2900,2900,2900,0
20241118,211700,649236200,2900,2900,2900,2900,0
20241118,211600,649236200,2900,2900,2900,2900,0
20241118,211500,649236200,2900,2900,2900,2900,0
20241118,211400,649236200,2900,2900,2900,2900,0
20241118,211300,649236200,2900,2900,2900,2900,0
20241118,211200,649236200,2900,2900,2900,2900,0
20241118,211100,649236200,2900,2900,2900,2900,0
20241118,211000,649236200,2900,2900,2900,2900,0
20241118,210900,649236200,2900,2900,2900,2900,0
20241118,210800,649236200,2900,2900,2900,2900,0
20241118,210700,649236200,2900,2900,2900,2900,0
20241118,210600,649236200,2900,2900,2900,2900,0
20241118,210500,649236200,2900,2900,2900,2900,0
20241118,210400,649236200,2900,2900,2900,2900,0
20241118,210300,649236200,2900,2900,2900,2900,0
20241118,210200,649236200,2900,2900,2900,2900,0
20241118,210100,649236200,2900,2900,2900,2900,0
20241118,210000,649236200,2900,2900,2900,2900,0
20241118,205900,649236200,2900,2900,2900,2900,0
20241118,205800,649236200,2900,2900,2900,2900,0
20241118,205700,649236200,2900,2900,2900,2900,0
20241118,205600,649236200,2900,2900,2900,2900,0
20241118,205500,649236200,2900,2900,2900,2900,0
20241118,205400,649236200,2900,2900,2900,2900,0
20241118,205300,649236200,2900,2900,2900,2900,0
20241118,205200,649236200,2900,2900,2900,2900,9681
20241118,205100,649236200,2900,2900,2900,2900,0
20241118,205000,649236200,2900,2900,2900,2900,0
20241118,204900,649236200,2900,2900,2900,2900,0
20241118,204800,649236200,2900,2900,2900,2900,0
20241118,204700,649236200,2900,2900,2900,2900,0
20241118,204600,649236200,2900,2900,2900,2900,0
20241118,204500,649236200,2900,2900,2900,2900,0
20241118,204400,649236200,2900,2900,2900,2900,0
20241118,204300,649236200,2900,2900,2900,2900,0
20241118,204200,649236200,2900,2900,2900,2900,0
20241118,204100,649236200,2900,2900,2900,2900,0
20241118,204000,649236200,2900,2900,2900,2900,0
20241118,203900,649236200,2900,2900,2900,2900,0
20241118,203800,649236200,2900,2900,2900,2900,0
20241118,203700,649236200,2900,2900,2900,2900,0
20241118,203600,649236200,2900,2900,2900,2900,0
20241118,203500,649236200,2900,2900,2900,2900,0
20241118,203400,649236200,2900,2900,2900,2900,0
20241118,203300,649236200,2900,2900,2900,2900,0
20241118,203200,649236200,2900,2900,2900,2900,0
20241118,203100,649236200,2900,2900,2900,2900,0
20241118,203000,649236200,2900,2900,2900,2900,0
20241118,202900,649236200,2900,2900,2900,2900,0
20241118,202800,649236200,2900,2900,2900,2900,0
20241118,202700,649236200,2900,2900,2900,2900,0
20241118,202600,649236200,2900,2900,2900,2900,0
20241118,202500,649236200,2900,2900,2900,2900,0
20241118,202400,649236200,2900,2900,2900,2900,0
20241118,202300,649236200,2900,2900,2900,2900,0
20241118,202200,649236200,2900,2900,2900,2900,9681
20241118,202100,649236200,2900,2900,2900,2900,0
20241118,202000,649236200,2900,2900,2900,2900,0
20241118,201900,649236200,2900,2900,2900,2900,0
20241118,201800,649236200,2900,2900,2900,2900,0
20241118,201700,649236200,2900,2900,2900,2900,0
20241118,201600,649236200,2900,2900,2900,2900,0
20241118,201500,649236200,2900,2900,2900,2900,0
20241118,201400,649236200,2900,2900,2900,2900,0
20241118,201300,649236200,2900,2900,2900,2900,0
20241118,201200,649236200,2900,2900,2900,2900,0
20241118,201100,649236200,2900,2900,2900,2900,0
20241118,201000,649236200,2900,2900,2900,2900,0
20241118,200900,649236200,2900,2900,2900,2900,0
20241118,200800,649236200,2900,2900,2900,2900,0
20241118,200700,649236200,2900,2900,2900,2900,0
20241118,200600,649236200,2900,2900,2900,2900,0
20241118,200500,649236200,2900,2900,2900,2900,0
20241118,200400,649236200,2900,2900,2900,2900,0
20241118,200300,649236200,2900,2900,2900,2900,0
20241118,200200,649236200,2900,2900,2900,2900,0
20241118,200100,649236200,2900,2900,2900,2900,0
20241118,200000,649236200,2900,2900,2900,2900,0
20241118,195900,649236200,2900,2900,2900,2900,0
20241118,195800,649236200,2900,2900,2900,2900,0
20241118,195700,649236200,2900,2900,2900,2900,0
20241118,195600,649236200,2900,2900,2900,2900,0
20241118,195500,649236200,2900,2900,2900,2900,0
20241118,195400,649236200,2900,2900,2900,2900,0
20241118,195300,649236200,2900,2900,2900,2900,0
20241118,195200,649236200,2900,2900,2900,2900,9681
20241118,195100,649236200,2900,2900,2900,2900,0
20241118,195000,649236200,2900,2900,2900,2900,0
20241118,194900,649236200,2900,2900,2900,2900,0
20241118,194800,649236200,2900,2900,2900,2900,0
20241118,194700,649236200,2900,2900,2900,2900,0
20241118,194600,649236200,2900,2900,2900,2900,0
20241118,194500,649236200,2900,2900,2900,2900,0
20241118,194400,649236200,2900,2900,2900,2900,0
20241118,194300,649236200,2900,2900,2900,2900,0
20241118,194200,649236200,2900,2900,2900,2900,0
20241118,194100,649236200,2900,2900,2900,2900,0
20241118,194000,649236200,2900,2900,2900,2900,0
20241118,193900,649236200,2900,2900,2900,2900,0
20241118,193800,649236200,2900,2900,2900,2900,0
20241118,193700,649236200,2900,2900,2900,2900,0
20241118,193600,649236200,2900,2900,2900,2900,0
20241118,193500,649236200,2900,2900,2900,2900,0
20241118,193400,649236200,2900,2900,2900,2900,0
20241118,193300,649236200,2900,2900,2900,2900,0
20241118,193200,649236200,2900,2900,2900,2900,0
20241118,193100,649236200,2900,2900,2900,2900,0
20241118,193000,649236200,2900,2900,2900,2900,0
20241118,192900,649236200,2900,2900,2900,2900,0
20241118,192800,649236200,2900,2900,2900,2900,0
20241118,192700,649236200,2900,2900,2900,2900,0
20241118,192600,649236200,2900,2900,2900,2900,0
20241118,192500,649236200,2900,2900,2900,2900,0
20241118,192400,649236200,2900,2900,2900,2900,0
20241118,192300,649236200,2900,2900,2900,2900,0
20241118,192200,649236200,2900,2900,2900,2900,9681
20241118,192100,649236200,2900,2900,2900,2900,0
20241118,192000,649236200,2900,2900,2900,2900,0
20241118,191900,649236200,2900,2900,2900,2900,0
20241118,191800,649236200,2900,2900,2900,2900,0
20241118,191700,649236200,2900,2900,2900,2900,0
20241118,191600,649236200,2900,2900,2900,2900,0
20241118,191500,649236200,2900,2900,2900,2900,0
20241118,191400,649236200,2900,2900,2900,2900,0
20241118,191300,649236200,2900,2900,2900,2900,0
20241118,191200,649236200,2900,2900,2900,2900,0
20241118,191100,649236200,2900,2900,2900,2900,0
20241118,191000,649236200,2900,2900,2900,2900,0
20241118,190900,649236200,2900,2900,2900,2900,0
20241118,190800,649236200,2900,2900,2900,2900,0
20241118,190700,649236200,2900,2900,2900,2900,0
20241118,190600,649236200,2900,2900,2900,2900,0
20241118,190500,649236200,2900,2900,2900,2900,0
20241118,190400,649236200,2900,2900,2900,2900,0
20241118,190300,649236200,2900,2900,2900,2900,0
20241118,190200,649236200,2900,2900,2900,2900,0
20241118,190100,649236200,2900,2900,2900,2900,0
20241118,190000,649236200,2900,2900,2900,2900,0
20241118,185900,649236200,2900,2900,2900,2900,0
20241118,185800,649236200,2900,2900,2900,2900,0
20241118,185700,649236200,2900,2900,2900,2900,0
20241118,185600,649236200,2900,2900,2900,2900,0
20241118,185500,649236200,2900,2900,2900,2900,0
20241118,185400,649236200,2900,2900,2900,2900,0
20241118,185300,649236200,2900,2900,2900,2900,0
20241118,185200,649236200,2900,2900,2900,2900,9681
20241118,185100,649236200,2900,2900,2900,2900,0
20241118,185000,649236200,2900,2900,2900,2900,0
20241118,184900,649236200,2900,2900,2900,2900,0
20241118,184800,649236200,2900,2900,2900,2900,0
20241118,184700,649236200,2900,2900,2900,2900,0
20241118,184600,649236200,2900,2900,2900,2900,0
20241118,184500,649236200,2900,2900,2900,2900,0
20241118,184400,649236200,2900,2900,2900,2900,0
20241118,184300,649236200,2900,2900,2900,2900,0
20241118,184200,649236200,2900,2900,2900,2900,0
20241118,184100,649236200,2900,2900,2900,2900,0
20241118,184000,649236200,2900,2900,2900,2900,0
20241118,183900,649236200,2900,2900,2900,2900,0
20241118,183800,649236200,2900,2900,2900,2900,0
20241118,183700,649236200,2900,2900,2900,2900,0
20241118,183600,649236200,2900,2900,2900,2900,0
20241118,183500,649236200,2900,2900,2900,2900,0
20241118,183400,649236200,2900,2900,2900,2900,0
20241118,183300,649236200,2900,2900,2900,2900,0
20241118,183200,649236200,2900,2900,2900,2900,0
20241118,183100,649236200,2900,2900,2900,2900,0
20241118,183000,649236200,2900,2900,2900,2900,0
20241118,182900,649236200,2900,2900,2900,2900,0
20241118,182800,649236200,2900,2900,2900,2900,0
20241118,182700,649236200,2900,2900,2900,2900,0
20241118,182600,649236200,2900,2900,2900,2900,0
20241118,182500,649236200,2900,2900,2900,2900,0
20241118,182400,649236200,2900,2900,2900,2900,0
20241118,182300,649236200,2900,2900,2900,2900,0
20241118,182200,649236200,2900,2900,2900,2900,9681
20241118,182100,649236200,2900,2900,2900,2900,0
20241118,182000,649236200,2900,2900,2900,2900,0
20241118,181900,649236200,2900,2900,2900,2900,0
20241118,181800,649236200,2900,2900,2900,2900,0
20241118,181700,649236200,2900,2900,2900,2900,0
20241118,181600,649236200,2900,2900,2900,2900,0
20241118,181500,649236200,2900,2900,2900,2900,0
20241118,181400,649236200,2900,2900,2900,2900,0
20241118,181300,649236200,2900,2900,2900,2900,0
20241118,181200,649236200,2900,2900,2900,2900,0
20241118,181100,649236200,2900,2900,2900,2900,0
20241118,181000,649236200,2900,2900,2900,2900,0
20241118,180900,649236200,2900,2900,2900,2900,0
20241118,180800,649236200,2900,2900,2900,2900,0
20241118,180700,649236200,2900,2900,2900,2900,0
20241118,180600,649236200,2900,2900,2900,2900,0
20241118,180500,649236200,2900,2900,2900,2900,0
20241118,180400,649236200,2900,2900,2900,2900,0
20241118,180300,649236200,2900,2900,2900,2900,0
20241118,180200,649236200,2900,2900,2900,2900,0
20241118,180100,649236200,2900,2900,2900,2900,0
20241118,180000,649236200,2900,2900,2900,2900,0
20241118,175900,649236200,2900,2900,2900,2900,0
20241118,175800,649236200,2900,2900,2900,2900,0
20241118,175700,649236200,2900,2900,2900,2900,0
20241118,175600,649236200,2900,2900,2900,2900,0
20241118,175500,649236200,2900,2900,2900,2900,0
20241118,175400,649236200,2900,2900,2900,2900,0
20241118,175300,649236200,2900,2900,2900,2900,0
20241118,175200,649236200,2900,2900,2900,2900,9681
20241118,175100,649236200,2900,2900,2900,2900,0
20241118,175000,649236200,2900,2900,2900,2900,0
20241118,174900,649236200,2900,2900,2900,2900,0
20241118,174800,649236200,2900,2900,2900,2900,0
20241118,174700,649236200,2900,2900,2900,2900,0
20241118,174600,649236200,2900,2900,2900,2900,0
20241118,174500,649236200,2900,2900,2900,2900,0
20241118,174400,649236200,2900,2900,2900,2900,0
20241118,174300,649236200,2900,2900,2900,2900,0
20241118,174200,649236200,2900,2900,2900,2900,0
20241118,174100,649236200,2900,2900,2900,2900,0
20241118,174000,649236200,2900,2900,2900,2900,0
20241118,173900,649236200,2900,2900,2900,2900,0
20241118,173800,649236200,2900,2900,2900,2900,0
20241118,173700,649236200,2900,2900,2900,2900,0
20241118,173600,649236200,2900,2900,2900,2900,0
20241118,173500,649236200,2900,2900,2900,2900,0
20241118,173400,649236200,2900,2900,2900,2900,0
20241118,173300,649236200,2900,2900,2900,2900,0
20241118,173200,649236200,2900,2900,2900,2900,0
20241118,173100,649236200,2900,2900,2900,2900,0
20241118,173000,649236200,2900,2900,2900,2900,0
20241118,172900,649236200,2900,2900,2900,2900,0
20241118,172800,649236200,2900,2900,2900,2900,0
20241118,172700,649236200,2900,2900,2900,2900,0
20241118,172600,649236200,2900,2900,2900,2900,0
20241118,172500,649236200,2900,2900,2900,2900,0
20241118,172400,649236200,2900,2900,2900,2900,0
20241118,172300,649236200,2900,2900,2900,2900,0
20241118,172200,649236200,2900,2900,2900,2900,9681
20241118,172100,649236200,2900,2900,2900,2900,0
20241118,172000,649236200,2900,2900,2900,2900,0
20241118,171900,649236200,2900,2900,2900,2900,0
20241118,171800,649236200,2900,2900,2900,2900,0
20241118,171700,649236200,2900,2900,2900,2900,0
20241118,171600,649236200,2900,2900,2900,2900,0
20241118,171500,649236200,2900,2900,2900,2900,0
20241118,171400,649236200,2900,2900,2900,2900,0
20241118,171300,649236200,2900,2900,2900,2900,0
20241118,171200,649236200,2900,2900,2900,2900,0
20241118,171100,649236200,2900,2900,2900,2900,0
20241118,171000,649236200,2900,2900,2900,2900,0
20241118,170900,649236200,2900,2900,2900,2900,0
20241118,170800,649236200,2900,2900,2900,2900,0
20241118,170700,649236200,2900,2900,2900,2900,0
20241118,170600,649236200,2900,2900,2900,2900,0
20241118,170500,649236200,2900,2900,2900,2900,0
20241118,170400,649236200,2900,2900,2900,2900,0
20241118,170300,649236200,2900,2900,2900,2900,0
20241118,170200,649236200,2900,2900,2900,2900,0
20241118,170100,649236200,2900,2900,2900,2900,0
20241118,170000,649236200,2900,2900,2900,2900,0
20241118,165900,649236200,2900,2900,2900,2900,0
20241118,165800,649236200,2900,2900,2900,2900,0
20241118,165700,649236200,2900,2900,2900,2900,0
20241118,165600,649236200,2900,2900,2900,2900,0
20241118,165500,649236200,2900,2900,2900,2900,0
20241118,165400,649236200,2900,2900,2900,2900,0
20241118,165300,649236200,2900,2900,2900,2900,0
20241118,165200,649236200,2900,2900,2900,2900,9681
20241118,165100,649236200,2900,2900,2900,2900,0
20241118,165000,649236200,2900,2900,2900,2900,0
20241118,164900,649236200,2900,2900,2900,2900,0
20241118,164800,649236200,2900,2900,2900,2900,0
20241118,164700,649236200,2900,2900,2900,2900,0
20241118,164600,649236200,2900,2900,2900,2900,0
20241118,164500,649236200,2900,2900,2900,2900,0
20241118,164400,649236200,2900,2900,2900,2900,0
20241118,164300,649236200,2900,2900,2900,2900,0
20241118,164200,649236200,2900,2900,2900,2900,0
20241118,164100,649236200,2900,2900,2900,2900,0
20241118,164000,649236200,2900,2900,2900,2900,0
20241118,163900,649236200,2900,2900,2900,2900,0
20241118,163800,649236200,2900,2900,2900,2900,0
20241118,163700,649236200,2900,2900,2900,2900,0
20241118,163600,649236200,2900,2900,2900,2900,0
20241118,163500,649236200,2900,2900,2900,2900,0
20241118,163400,649236200,2900,2900,2900,2900,0
20241118,163300,649236200,2900,2900,2900,2900,0
20241118,163200,649236200,2900,2900,2900,2900,0
20241118,163100,649236200,2900,2900,2900,2900,0
20241118,163000,649236200,2900,2900,2900,2900,0
20241118,162900,649236200,2900,2900,2900,2900,0
20241118,162800,649236200,2900,2900,2900,2900,0
20241118,162700,649236200,2900,2900,2900,2900,0
20241118,162600,649236200,2900,2900,2900,2900,0
20241118,162500,649236200,2900,2900,2900,2900,0
20241118,162400,649236200,2900,2900,2900,2900,0
20241118,162300,649236200,2900,2900,2900,2900,0
20241118,162200,649236200,2900,2900,2900,2900,9681
20241118,162100,649236200,2900,2900,2900,2900,0
20241118,162000,649236200,2900,2900,2900,2900,0
20241118,161900,649236200,2900,2900,2900,2900,0
20241118,161800,649236200,2900,2900,2900,2900,0
20241118,161700,649236200,2900,2900,2900,2900,0
20241118,161600,649236200,2900,2900,2900,2900,0
20241118,161500,649236200,2900,2900,2900,2900,0
20241118,161400,649236200,2900,2900,2900,2900,0
20241118,161300,649236200,2900,2900,2900,2900,0
20241118,161200,649236200,2900,2900,2900,2900,0
20241118,161100,649236200,2900,2900,2900,2900,0
20241118,161000,649236200,2900,2900,2900,2900,0
20241118,160900,649236200,2900,2900,2900,2900,0
20241118,160800,649236200,2900,2900,2900,2900,0
20241118,160700,649236200,2900,2900,2900,2900,0
20241118,160600,649236200,2900,2900,2900,2900,0
20241118,160500,649236200,2900,2900,2900,2900,0
20241118,160400,649236200,2900,2900,2900,2900,0
20241118,160300,649236200,2900,2900,2900,2900,0
20241118,160200,649236200,2900,2900,2900,2900,0
20241118,160100,649236200,2900,2900,2900,2900,0
20241118,160000,649236200,2900,2900,2900,2900,0
20241118,155900,649236200,2900,2900,2900,2900,0
20241118,155800,649236200,2900,2900,2900,2900,0
20241118,155700,649236200,2900,2900,2900,2900,0
20241118,155600,649236200,2900,2900,2900,2900,0
20241118,155500,649236200,2900,2900,2900,2900,0
20241118,155400,649236200,2900,2900,2900,2900,0
20241118,155300,649236200,2900,2900,2900,2900,0
20241118,155200,649236200,2900,2900,2900,2900,9681
20241118,155100,649236200,2900,2900,2900,2900,0
20241118,155000,649236200,2900,2900,2900,2900,0
20241118,154900,649236200,2900,2900,2900,2900,0
20241118,154800,649236200,2900,2900,2900,2900,0
20241118,154700,649236200,2900,2900,2900,2900,0
20241118,154600,649236200,2900,2900,2900,2900,0
20241118,154500,649236200,2900,2900,2900,2900,0
20241118,154400,649236200,2900,2900,2900,2900,0
20241118,154300,649236200,2900,2900,2900,2900,0
20241118,154200,649236200,2900,2900,2900,2900,0
20241118,154100,649236200,2900,2900,2900,2900,0
20241118,154000,649236200,2900,2900,2900,2900,0
20241118,153900,649236200,2900,2900,2900,2900,0
20241118,153800,649236200,2900,2900,2900,2900,0
20241118,153700,649236200,2900,2900,2900,2900,0
20241118,153600,649236200,2900,2900,2900,2900,0
20241118,153500,649236200,2900,2900,2900,2900,0
20241118,153400,649236200,2900,2900,2900,2900,0
20241118,153300,649236200,2900,2900,2900,2900,0
20241118,153200,649236200,2900,2900,2900,2900,0
20241118,153100,649236200,2900,2900,2900,2900,0
20241118,153000,649236200,2900,2900,2900,2900,9681
20241118,152900,621161300,2880,2880,2880,2880,0
20241118,152800,621161300,2880,2880,2880,2880,0
20241118,152700,621161300,2880,2880,2880,2880,0
20241118,152600,621161300,2880,2880,2880,2880,0
20241118,152500,621161300,2880,2880,2880,2880,0
20241118,152400,621161300,2880,2880,2880,2880,0
20241118,152300,621161300,2880,2880,2880,2880,0
20241118,152200,621161300,2880,2880,2880,2880,0
20241118,152100,621161300,2880,2880,2880,2880,0
20241118,152000,621161300,2880,2880,2880,2880,0
20241118,151900,621161300,2880,2880,2880,2880,1614
20241118,151800,616512980,2880,2880,2880,2880,266
20241118,151700,615746900,2880,2875,2880,2875,2052
20241118,151600,609838140,2880,2875,2880,2875,1400
20241118,151500,605812665,2880,2880,2880,2870,594
20241118,151400,604106945,2880,2870,2880,2870,1006
20241118,151300,601214750,2875,2875,2875,2870,845
20241118,151200,598788270,2875,2880,2880,2875,1085
20241118,151100,595668810,2880,2880,2885,2880,47
20241118,151000,595533345,2885,2880,2885,2880,100
20241118,150900,595245095,2885,2880,2885,2880,1006
20241118,150800,592347810,2885,2885,2885,2885,0
20241118,150700,592347810,2885,2880,2885,2875,511
20241118,150600,590876115,2885,2885,2885,2885,2
20241118,150500,590870345,2885,2875,2885,2875,1411
20241118,150400,586811685,2880,2875,2880,2875,331
20241118,150300,585860050,2875,2875,2875,2875,438
20241118,150200,584600800,2875,2870,2875,2860,512
20241118,150100,583133505,2870,2870,2870,2870,1048
20241118,150000,580125745,2870,2870,2870,2870,0
20241118,145900,580125745,2870,2870,2870,2870,3
20241118,145800,580117135,2865,2865,2865,2865,0
20241118,145700,580117135,2865,2865,2865,2865,0
20241118,145600,580117135,2865,2865,2865,2865,908
20241118,145500,577515715,2865,2865,2865,2865,546
20241118,145400,575951425,2865,2865,2865,2865,10
20241118,145300,575922775,2860,2860,2860,2860,0
20241118,145200,575922775,2860,2860,2860,2855,216
20241118,145100,575305845,2860,2860,2860,2860,398
20241118,145000,574167565,2855,2845,2855,2845,639
20241118,144900,572346130,2855,2870,2870,2855,1032
20241118,144800,569399310,2875,2875,2875,2875,0
20241118,144700,569399310,2875,2875,2875,2875,0
20241118,144600,569399310,2875,2875,2875,2875,0
20241118,144500,569399310,2875,2875,2875,2875,1
20241118,144400,569396435,2880,2875,2880,2870,2037
20241118,144300,563546445,2880,2880,2880,2880,0
20241118,144200,563546445,2880,2880,2885,2880,458
20241118,144100,562226735,2880,2870,2880,2870,743
20241118,144000,560091115,2870,2865,2870,2860,71
20241118,143900,559887780,2865,2860,2865,2860,524
20241118,143800,558387290,2860,2860,2860,2860,0
20241118,143700,558387290,2860,2860,2860,2860,1
20241118,143600,558384430,2865,2860,2865,2860,353
20241118,143500,557374830,2860,2860,2860,2860,0
20241118,143400,557374830,2860,2860,2860,2860,0
20241118,143300,557374830,2860,2860,2860,2860,1
20241118,143200,557371970,2855,2855,2855,2855,72
20241118,143100,557166410,2855,2850,2855,2845,693
20241118,143000,555190165,2850,2850,2850,2850,40
20241118,142900,555076165,2845,2845,2845,2845,1205
20241118,142800,551647940,2845,2845,2845,2845,0
20241118,142700,551647940,2845,2845,2845,2845,5
20241118,142600,551633715,2840,2840,2845,2840,1328
20241118,142500,547862190,2835,2835,2835,2835,0
20241118,142400,547862190,2835,2835,2835,2835,5
20241118,142300,547848015,2835,2835,2835,2835,5
20241118,142200,547833840,2840,2840,2840,2840,0
20241118,142100,547833840,2840,2840,2840,2840,1
20241118,142000,547831000,2845,2830,2845,2830,12
20241118,141900,547796890,2845,2845,2845,2845,11
20241118,141800,547765595,2845,2840,2845,2840,250
20241118,141700,547055205,2830,2830,2830,2830,416
20241118,141600,545877925,2835,2835,2835,2835,84
20241118,141500,545639785,2835,2835,2835,2835,1075
20241118,141400,542592160,2835,2835,2835,2835,302
20241118,141300,541735990,2835,2835,2835,2835,0
20241118,141200,541735990,2835,2835,2835,2835,14
20241118,141100,541696300,2835,2835,2835,2835,1
20241118,141000,541693465,2830,2830,2830,2830,3
20241118,140900,541684975,2835,2835,2835,2835,1
20241118,140800,541682140,2825,2825,2825,2825,0
20241118,140700,541682140,2825,2825,2825,2825,0
20241118,140600,541682140,2825,2825,2825,2825,41
20241118,140500,541566315,2825,2825,2825,2825,1868
20241118,140400,536289215,2830,2830,2830,2830,122
20241118,140300,535943955,2830,2830,2830,2830,400
20241118,140200,534811955,2835,2835,2835,2835,600
20241118,140100,533110955,2840,2840,2840,2840,0
20241118,140000,533110955,2840,2840,2840,2840,1
20241118,135900,533108115,2835,2835,2835,2835,0
20241118,135800,533108115,2835,2835,2835,2835,0
20241118,135700,533108115,2835,2820,2835,2820,555
20241118,135600,531535515,2820,2820,2825,2820,623
20241118,135500,529777905,2825,2825,2835,2825,6259
20241118,135400,512096140,2835,2830,2835,2825,4001
20241118,135300,500788280,2840,2840,2840,2840,0
20241118,135200,500788280,2840,2840,2840,2840,30
20241118,135100,500703080,2845,2845,2845,2845,1
20241118,135000,500700235,2825,2835,2835,2825,6407
20241118,134900,482555460,2835,2835,2835,2835,500
20241118,134800,481137960,2835,2845,2845,2835,62
20241118,134700,480962170,2850,2850,2850,2850,0
20241118,134600,480962170,2850,2850,2850,2850,2
20241118,134500,480956470,2835,2840,2840,2835,1209
20241118,134400,477528670,2840,2850,2850,2835,2031
20241118,134300,471756440,2850,2850,2850,2850,0
20241118,134200,471756440,2850,2850,2850,2850,1
20241118,134100,471753590,2840,2840,2840,2835,2952
20241118,134000,463375810,2840,2850,2850,2840,3000
20241118,133900,454844050,2850,2850,2850,2850,500
20241118,133800,453419050,2850,2845,2870,2840,1346
20241118,133700,449588600,2855,2860,2860,2855,1055
20241118,133600,446576300,2860,2860,2860,2860,64
20241118,133500,446393260,2860,2855,2860,2840,10476
20241118,133400,416559435,2860,2870,2870,2860,2593
20241118,133300,409137285,2875,2875,2875,2875,530
20241118,133200,407613535,2865,2870,2870,2865,99
20241118,133100,407329850,2865,2865,2865,2865,0
20241118,133000,407329850,2865,2870,2870,2865,757
20241118,132900,405157895,2885,2885,2885,2885,0
20241118,132800,405157895,2885,2885,2885,2885,0
20241118,132700,405157895,2885,2885,2885,2885,111
20241118,132600,404837660,2885,2875,2885,2875,6
20241118,132500,404820385,2870,2870,2870,2870,1
20241118,132400,404817515,2870,2870,2870,2870,0
20241118,132300,404817515,2870,2870,2870,2870,1043
20241118,132200,401824105,2870,2870,2870,2870,142
20241118,132100,401416565,2870,2870,2870,2870,0
20241118,132000,401416565,2870,2870,2870,2870,0
20241118,131900,401416565,2870,2870,2870,2870,0
20241118,131800,401416565,2870,2870,2870,2870,1
20241118,131700,401413695,2870,2870,2870,2870,20
20241118,131600,401356295,2860,2870,2870,2860,1082
20241118,131500,398260475,2865,2865,2865,2865,0
20241118,131400,398260475,2865,2870,2870,2865,1460
20241118,131300,394077570,2865,2865,2865,2865,48
20241118,131200,393940050,2870,2870,2870,2870,4
20241118,131100,393928570,2870,2870,2870,2870,100
20241118,131000,393641570,2870,2870,2870,2870,0
20241118,130900,393641570,2870,2870,2870,2870,0
20241118,130800,393641570,2870,2870,2870,2870,0
20241118,130700,393641570,2870,2870,2870,2870,47
20241118,130600,393506680,2870,2870,2870,2870,0
20241118,130500,393506680,2870,2870,2870,2870,0
20241118,130400,393506680,2870,2870,2870,2870,50
20241118,130300,393363180,2870,2870,2870,2870,20
20241118,130200,393305780,2865,2865,2865,2860,652
20241118,130100,391437805,2865,2865,2865,2865,1541
20241118,130000,387022840,2865,2865,2865,2865,888
20241118,125900,384478720,2865,2865,2865,2865,1338
20241118,125800,380645350,2865,2865,2865,2865,735
20241118,125700,378539575,2870,2870,2870,2870,0
20241118,125600,378539575,2870,2870,2870,2870,120
20241118,125500,378195175,2865,2865,2865,2865,0
20241118,125400,378195175,2865,2870,2870,2865,41
20241118,125300,378077705,2865,2870,2870,2865,402
20241118,125200,376925965,2870,2870,2870,2870,446
20241118,125100,375645945,2870,2870,2870,2870,1159
20241118,125000,372319615,2880,2880,2880,2880,35
20241118,124900,372218815,2880,2880,2880,2880,77
20241118,124800,371997055,2880,2870,2880,2870,5
20241118,124700,371982665,2870,2870,2870,2870,0
20241118,124600,371982665,2870,2880,2880,2870,350
20241118,124500,370977665,2885,2880,2885,2880,170
20241118,124400,370487475,2880,2865,2880,2865,4477
20241118,124300,357659505,2865,2865,2865,2865,430
20241118,124200,356427555,2865,2865,2865,2865,50
20241118,124100,356284305,2865,2865,2865,2865,50
20241118,124000,356141055,2865,2865,2865,2865,100
20241118,123900,355854555,2865,2865,2865,2865,1
20241118,123800,355851690,2855,2855,2865,2855,1771
20241118,123700,350795475,2860,2860,2860,2860,0
20241118,123600,350795475,2860,2860,2860,2860,2305
20241118,123500,344203175,2860,2860,2860,2860,0
20241118,123400,344203175,2860,2855,2860,2855,511
20241118,123300,342744265,2855,2840,2855,2840,1001
20241118,123200,339901410,2855,2840,2855,2840,1226
20241118,123100,336419540,2840,2845,2845,2840,1000
20241118,123000,333575710,2845,2850,2850,2845,2071
20241118,122900,327679860,2845,2850,2850,2845,1784
20241118,122800,322596960,2850,2850,2850,2850,300
20241118,122700,321741960,2855,2850,2855,2850,410
20241118,122600,320572710,2850,2850,2855,2850,367
20241118,122500,319526710,2850,2860,2860,2850,904
20241118,122400,316947515,2860,2860,2860,2860,0
20241118,122300,316947515,2860,2860,2860,2860,1094
20241118,122200,313818675,2870,2870,2870,2860,1983
20241118,122100,308132310,2865,2865,2865,2865,1
20241118,122000,308129445,2885,2885,2885,2885,100
20241118,121900,307840945,2885,2885,2885,2885,0
20241118,121800,307840945,2885,2885,2885,2885,1
20241118,121700,307838060,2880,2880,2880,2880,5
20241118,121600,307823660,2880,2880,2880,2880,0
20241118,121500,307823660,2880,2880,2880,2880,0
20241118,121400,307823660,2880,2880,2880,2880,0
20241118,121300,307823660,2880,2880,2880,2880,0
20241118,121200,307823660,2880,2880,2880,2880,0
20241118,121100,307823660,2880,2880,2880,2880,1
20241118,121000,307820780,2865,2865,2865,2865,1652
20241118,120900,303087800,2865,2865,2865,2865,0
20241118,120800,303087800,2865,2865,2865,2865,0
20241118,120700,303087800,2865,2865,2865,2865,0
20241118,120600,303087800,2865,2865,2865,2865,758
20241118,120500,300916130,2880,2880,2880,2880,0
20241118,120400,300916130,2880,2880,2880,2880,1
20241118,120300,300913250,2865,2865,2865,2865,178
20241118,120200,300403280,2875,2875,2875,2875,35
20241118,120100,300302655,2870,2880,2880,2870,1179
20241118,120000,296916010,2880,2880,2880,2880,0
20241118,115900,296916010,2880,2880,2880,2880,3
20241118,115800,296907370,2875,2875,2875,2875,0
20241118,115700,296907370,2875,2875,2875,2875,0
20241118,115600,296907370,2875,2880,2880,2875,842
20241118,115500,294485470,2875,2875,2875,2875,0
20241118,115400,294485470,2875,2875,2875,2875,0
20241118,115300,294485470,2875,2875,2875,2875,0
20241118,115200,294485470,2875,2875,2875,2875,0
20241118,115100,294485470,2875,2875,2875,2875,726
20241118,115000,292398220,2890,2890,2890,2890,2
20241118,114900,292392440,2895,2895,2895,2895,2
20241118,114800,292386650,2875,2875,2875,2875,0
20241118,114700,292386650,2875,2875,2875,2875,11
20241118,114600,292355025,2880,2880,2880,2880,500
20241118,114500,290915025,2885,2890,2890,2885,735
20241118,114400,288794515,2890,2890,2890,2890,3
20241118,114300,288785845,2890,2890,2890,2890,0
20241118,114200,288785845,2890,2890,2890,2890,0
20241118,114100,288785845,2890,2890,2890,2890,519
20241118,114000,287285935,2895,2895,2895,2895,0
20241118,113900,287285935,2895,2895,2895,2895,0
20241118,113800,287285935,2895,2895,2895,2895,0
20241118,113700,287285935,2895,2895,2895,2890,88
20241118,113600,287031580,2895,2895,2895,2895,0
20241118,113500,287031580,2895,2895,2895,2895,7
20241118,113400,287011315,2895,2895,2895,2895,0
20241118,113300,287011315,2895,2890,2895,2890,2
20241118,113200,287005530,2910,2910,2910,2910,0
20241118,113100,287005530,2910,2910,2910,2910,0
20241118,113000,287005530,2910,2890,2910,2890,193
20241118,112900,286444775,2890,2905,2905,2890,529
20241118,112800,284914815,2905,2905,2905,2905,0
20241118,112700,284914815,2905,2905,2905,2905,0
20241118,112600,284914815,2905,2905,2905,2905,21
20241118,112500,284853810,2900,2900,2900,2900,2
20241118,112400,284848010,2900,2900,2900,2900,90
20241118,112300,284587010,2900,2905,2905,2900,1588
20241118,112200,279975910,2905,2905,2905,2905,0
20241118,112100,279975910,2905,2910,2910,2905,58
20241118,112000,279807400,2900,2900,2900,2900,0
20241118,111900,279807400,2900,2900,2900,2900,5322
20241118,111800,264373600,2910,2910,2910,2910,0
20241118,111700,264373600,2910,2910,2910,2910,0
20241118,111600,264373600,2910,2910,2910,2910,6
20241118,111500,264356140,2910,2910,2910,2910,0
20241118,111400,264356140,2910,2910,2910,2910,100
20241118,111300,264065140,2910,2905,2910,2905,7
20241118,111200,264044790,2900,2900,2900,2900,11
20241118,111100,264012890,2900,2900,2900,2900,0
20241118,111000,264012890,2900,2900,2900,2900,6534
20241118,110900,245064290,2910,2910,2910,2910,0
20241118,110800,245064290,2910,2910,2910,2910,1
20241118,110700,245061380,2910,2910,2910,2910,2
20241118,110600,245055560,2910,2910,2910,2910,1
20241118,110500,245052650,2910,2910,2910,2910,691
20241118,110400,243041840,2890,2905,2905,2890,101
20241118,110300,242748450,2905,2900,2905,2880,690
20241118,110200,240754160,2895,2910,2910,2890,2881
20241118,110100,232410990,2915,2915,2915,2915,0
20241118,110000,232410990,2915,2915,2915,2915,1
20241118,105900,232408075,2915,2915,2915,2915,3
20241118,105800,232399330,2905,2915,2915,2905,11
20241118,105700,232367365,2915,2910,2915,2910,542
20241118,105600,230787440,2915,2915,2915,2915,10
20241118,105500,230758290,2915,2915,2915,2915,10
20241118,105400,230729140,2915,2915,2915,2915,10
20241118,105300,230699990,2915,2910,2915,2910,596
20241118,105200,228964935,2915,2915,2915,2915,0
20241118,105100,228964935,2915,2905,2915,2900,6739
20241118,105000,209415735,2910,2910,2910,2910,420
20241118,104900,208193535,2915,2910,2915,2910,45
20241118,104800,208062365,2910,2910,2910,2910,1334
20241118,104700,204180425,2910,2910,2910,2910,3
20241118,104600,204171695,2910,2910,2915,2910,1791
20241118,104500,198959880,2915,2915,2915,2915,392
20241118,104400,197817200,2915,2915,2915,2915,422
20241118,104300,196587070,2915,2920,2920,2915,206
20241118,104200,195985580,2920,2920,2920,2920,33
20241118,104100,195889220,2920,2920,2920,2920,21
20241118,104000,195827900,2920,2920,2920,2920,0
20241118,103900,195827900,2920,2920,2920,2920,0
20241118,103800,195827900,2920,2920,2920,2920,1
20241118,103700,195824980,2920,2920,2920,2920,8
20241118,103600,195801620,2920,2920,2920,2920,0
20241118,103500,195801620,2920,2920,2920,2920,0
20241118,103400,195801620,2920,2920,2920,2920,0
20241118,103300,195801620,2920,2920,2920,2915,13
20241118,103200,195763665,2915,2915,2915,2915,170
20241118,103100,195268115,2915,2925,2925,2915,223
20241118,103000,194615850,2915,2920,2925,2915,604
20241118,102900,192855065,2915,2920,2920,2915,1492
20241118,102800,188498750,2920,2925,2925,2920,204
20241118,102700,187902220,2925,2925,2925,2925,0
20241118,102600,187902220,2925,2925,2925,2925,343
20241118,102500,186898945,2925,2925,2925,2925,2355
20241118,102400,180010570,2925,2925,2925,2925,5
20241118,102300,179995945,2925,2925,2925,2925,0
20241118,102200,179995945,2925,2925,2925,2925,170
20241118,102100,179498695,2925,2925,2925,2925,0
20241118,102000,179498695,2925,2925,2930,2925,315
20241118,101900,178577295,2925,2930,2930,2925,705
20241118,101800,176515145,2930,2930,2930,2930,4
20241118,101700,176503425,2930,2930,2930,2930,10
20241118,101600,176474125,2935,2920,2935,2920,24
20241118,101500,176403805,2930,2920,2930,2920,443
20241118,101400,175109195,2920,2920,2920,2920,0
20241118,101300,175109195,2920,2925,2930,2920,850
20241118,101200,172619215,2930,2920,2930,2920,10
20241118,101100,172590000,2920,2920,2920,2920,0
20241118,101000,172590000,2920,2920,2920,2920,720
20241118,100900,170487600,2930,2930,2930,2930,678
20241118,100800,168501060,2930,2925,2930,2920,386
20241118,100700,167373795,2920,2920,2920,2920,1
20241118,100600,167370875,2925,2925,2925,2925,68
20241118,100500,167171975,2925,2925,2925,2925,0
20241118,100400,167171975,2925,2920,2925,2920,655
20241118,100300,165256385,2915,2915,2915,2915,200
20241118,100200,164673385,2915,2915,2915,2915,142
20241118,100100,164259455,2915,2915,2915,2915,0
20241118,100000,164259455,2915,2915,2915,2915,30
20241118,095900,164172005,2915,2915,2915,2915,210
20241118,095800,163559855,2915,2915,2915,2915,16
20241118,095700,163513215,2910,2910,2910,2910,275
20241118,095600,162712965,2915,2930,2930,2915,3349
20241118,095500,152938025,2930,2935,2940,2930,1332
20241118,095400,149034990,2935,2940,2940,2935,1059
20241118,095300,145926800,2940,2945,2945,2935,139
20241118,095200,145518535,2940,2935,2940,2935,605
20241118,095100,143739935,2935,2930,2935,2930,624
20241118,095000,141910410,2930,2940,2940,2930,297
20241118,094900,141040180,2940,2940,2940,2940,109
20241118,094800,140719720,2935,2930,2935,2920,481
20241118,094700,139309245,2930,2930,2930,2930,21
20241118,094600,139247715,2930,2925,2930,2920,1720
20241118,094500,134224560,2920,2925,2925,2915,395
20241118,094400,133071290,2925,2920,2925,2920,283
20241118,094300,132244265,2925,2925,2925,2925,37
20241118,094200,132136040,2925,2930,2930,2925,223
20241118,094100,131483340,2930,2925,2930,2925,1550
20241118,094000,126947075,2925,2920,2925,2910,3000
20241118,093900,118174140,2920,2925,2925,2915,1046
20241118,093800,115118880,2930,2925,2930,2920,3315
20241118,093700,105407255,2920,2915,2920,2915,821
20241118,093600,103010060,2900,2900,2900,2900,0
20241118,093500,103010060,2900,2915,2920,2900,1176
20241118,093400,99578960,2910,2905,2910,2900,2290
20241118,093300,92925990,2915,2910,2915,2910,1217
20241118,093200,89382795,2910,2895,2910,2895,1513
20241118,093100,84993845,2890,2890,2890,2890,14
20241118,093000,84953385,2890,2890,2890,2890,12
20241118,092900,84918705,2890,2890,2890,2890,200
20241118,092800,84340705,2890,2890,2890,2890,523
20241118,092700,82829235,2890,2890,2890,2890,110
20241118,092600,82511335,2890,2880,2890,2880,254
20241118,092500,81777375,2880,2880,2880,2880,30
20241118,092400,81690975,2880,2880,2880,2880,584
20241118,092300,80009055,2880,2880,2880,2880,194
20241118,092200,79450335,2880,2880,2880,2880,12
20241118,092100,79415775,2880,2880,2880,2880,401
20241118,092000,78260895,2890,2890,2890,2890,0
20241118,091900,78260895,2890,2895,2895,2885,3751
20241118,091800,67411065,2895,2895,2895,2890,309
20241118,091700,66516515,2890,2890,2890,2880,1851
20241118,091600,61167135,2885,2870,2885,2870,884
20241118,091500,58622625,2875,2875,2875,2875,1298
20241118,091400,54890875,2870,2870,2870,2870,768
20241118,091300,52686715,2870,2885,2885,2870,472
20241118,091200,51330715,2885,2875,2885,2875,327
20241118,091100,50388100,2870,2885,2885,2870,1620
20241118,091000,45720720,2885,2865,2885,2865,326
20241118,090900,44786710,2865,2865,2865,2865,0
20241118,090800,44786710,2865,2860,2865,2860,166
20241118,090700,44311620,2850,2850,2850,2850,175
20241118,090600,43812870,2850,2850,2850,2850,101
20241118,090500,43525020,2830,2830,2830,2815,2216
20241118,090400,37260460,2830,2835,2850,2830,603
20241118,090300,35551430,2835,2860,2860,2835,475
20241118,090200,34204730,2830,2835,2840,2830,5179
20241118,090100,19523215,2850,2835,2860,2835,3627
20241118,090000,9237145,2835,2835,2840,2835,3255