stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,212100,790874795,3475,3475,3475,3475,1609
20241114,212000,790874795,3475,3475,3475,3475,0
20241114,211900,790874795,3475,3475,3475,3475,0
20241114,211800,790874795,3475,3475,3475,3475,0
20241114,211700,790874795,3475,3475,3475,3475,0
20241114,211600,790874795,3475,3475,3475,3475,0
20241114,211500,790874795,3475,3475,3475,3475,0
20241114,211400,790874795,3475,3475,3475,3475,0
20241114,211300,790874795,3475,3475,3475,3475,0
20241114,211200,790874795,3475,3475,3475,3475,0
20241114,211100,790874795,3475,3475,3475,3475,0
20241114,211000,790874795,3475,3475,3475,3475,0
20241114,210900,790874795,3475,3475,3475,3475,0
20241114,210800,790874795,3475,3475,3475,3475,0
20241114,210700,790874795,3475,3475,3475,3475,0
20241114,210600,790874795,3475,3475,3475,3475,0
20241114,210500,790874795,3475,3475,3475,3475,0
20241114,210400,790874795,3475,3475,3475,3475,0
20241114,210300,790874795,3475,3475,3475,3475,0
20241114,210200,790874795,3475,3475,3475,3475,0
20241114,210100,790874795,3475,3475,3475,3475,0
20241114,210000,790874795,3475,3475,3475,3475,0
20241114,205900,790874795,3475,3475,3475,3475,0
20241114,205800,790874795,3475,3475,3475,3475,0
20241114,205700,790874795,3475,3475,3475,3475,0
20241114,205600,790874795,3475,3475,3475,3475,0
20241114,205500,790874795,3475,3475,3475,3475,0
20241114,205400,790874795,3475,3475,3475,3475,0
20241114,205300,790874795,3475,3475,3475,3475,0
20241114,205200,790874795,3475,3475,3475,3475,0
20241114,205100,790874795,3475,3475,3475,3475,1609
20241114,205000,790874795,3475,3475,3475,3475,0
20241114,204900,790874795,3475,3475,3475,3475,0
20241114,204800,790874795,3475,3475,3475,3475,0
20241114,204700,790874795,3475,3475,3475,3475,0
20241114,204600,790874795,3475,3475,3475,3475,0
20241114,204500,790874795,3475,3475,3475,3475,0
20241114,204400,790874795,3475,3475,3475,3475,0
20241114,204300,790874795,3475,3475,3475,3475,0
20241114,204200,790874795,3475,3475,3475,3475,0
20241114,204100,790874795,3475,3475,3475,3475,0
20241114,204000,790874795,3475,3475,3475,3475,0
20241114,203900,790874795,3475,3475,3475,3475,0
20241114,203800,790874795,3475,3475,3475,3475,0
20241114,203700,790874795,3475,3475,3475,3475,0
20241114,203600,790874795,3475,3475,3475,3475,0
20241114,203500,790874795,3475,3475,3475,3475,0
20241114,203400,790874795,3475,3475,3475,3475,0
20241114,203300,790874795,3475,3475,3475,3475,0
20241114,203200,790874795,3475,3475,3475,3475,0
20241114,203100,790874795,3475,3475,3475,3475,0
20241114,203000,790874795,3475,3475,3475,3475,0
20241114,202900,790874795,3475,3475,3475,3475,0
20241114,202800,790874795,3475,3475,3475,3475,0
20241114,202700,790874795,3475,3475,3475,3475,0
20241114,202600,790874795,3475,3475,3475,3475,0
20241114,202500,790874795,3475,3475,3475,3475,0
20241114,202400,790874795,3475,3475,3475,3475,0
20241114,202300,790874795,3475,3475,3475,3475,0
20241114,202200,790874795,3475,3475,3475,3475,0
20241114,202100,790874795,3475,3475,3475,3475,1609
20241114,202000,790874795,3475,3475,3475,3475,0
20241114,201900,790874795,3475,3475,3475,3475,0
20241114,201800,790874795,3475,3475,3475,3475,0
20241114,201700,790874795,3475,3475,3475,3475,0
20241114,201600,790874795,3475,3475,3475,3475,0
20241114,201500,790874795,3475,3475,3475,3475,0
20241114,201400,790874795,3475,3475,3475,3475,0
20241114,201300,790874795,3475,3475,3475,3475,0
20241114,201200,790874795,3475,3475,3475,3475,0
20241114,201100,790874795,3475,3475,3475,3475,0
20241114,201000,790874795,3475,3475,3475,3475,0
20241114,200900,790874795,3475,3475,3475,3475,0
20241114,200800,790874795,3475,3475,3475,3475,0
20241114,200700,790874795,3475,3475,3475,3475,0
20241114,200600,790874795,3475,3475,3475,3475,0
20241114,200500,790874795,3475,3475,3475,3475,0
20241114,200400,790874795,3475,3475,3475,3475,0
20241114,200300,790874795,3475,3475,3475,3475,0
20241114,200200,790874795,3475,3475,3475,3475,0
20241114,200100,790874795,3475,3475,3475,3475,0
20241114,200000,790874795,3475,3475,3475,3475,0
20241114,195900,790874795,3475,3475,3475,3475,0
20241114,195800,790874795,3475,3475,3475,3475,0
20241114,195700,790874795,3475,3475,3475,3475,0
20241114,195600,790874795,3475,3475,3475,3475,0
20241114,195500,790874795,3475,3475,3475,3475,0
20241114,195400,790874795,3475,3475,3475,3475,0
20241114,195300,790874795,3475,3475,3475,3475,0
20241114,195200,790874795,3475,3475,3475,3475,0
20241114,195100,790874795,3475,3475,3475,3475,1609
20241114,195000,790874795,3475,3475,3475,3475,0
20241114,194900,790874795,3475,3475,3475,3475,0
20241114,194800,790874795,3475,3475,3475,3475,0
20241114,194700,790874795,3475,3475,3475,3475,0
20241114,194600,790874795,3475,3475,3475,3475,0
20241114,194500,790874795,3475,3475,3475,3475,0
20241114,194400,790874795,3475,3475,3475,3475,0
20241114,194300,790874795,3475,3475,3475,3475,0
20241114,194200,790874795,3475,3475,3475,3475,0
20241114,194100,790874795,3475,3475,3475,3475,0
20241114,194000,790874795,3475,3475,3475,3475,0
20241114,193900,790874795,3475,3475,3475,3475,0
20241114,193800,790874795,3475,3475,3475,3475,0
20241114,193700,790874795,3475,3475,3475,3475,0
20241114,193600,790874795,3475,3475,3475,3475,0
20241114,193500,790874795,3475,3475,3475,3475,0
20241114,193400,790874795,3475,3475,3475,3475,0
20241114,193300,790874795,3475,3475,3475,3475,0
20241114,193200,790874795,3475,3475,3475,3475,0
20241114,193100,790874795,3475,3475,3475,3475,0
20241114,193000,790874795,3475,3475,3475,3475,0
20241114,192900,790874795,3475,3475,3475,3475,0
20241114,192800,790874795,3475,3475,3475,3475,0
20241114,192700,790874795,3475,3475,3475,3475,0
20241114,192600,790874795,3475,3475,3475,3475,0
20241114,192500,790874795,3475,3475,3475,3475,0
20241114,192400,790874795,3475,3475,3475,3475,0
20241114,192300,790874795,3475,3475,3475,3475,0
20241114,192200,790874795,3475,3475,3475,3475,0
20241114,192100,790874795,3475,3475,3475,3475,1609
20241114,192000,790874795,3475,3475,3475,3475,0
20241114,191900,790874795,3475,3475,3475,3475,0
20241114,191800,790874795,3475,3475,3475,3475,0
20241114,191700,790874795,3475,3475,3475,3475,0
20241114,191600,790874795,3475,3475,3475,3475,0
20241114,191500,790874795,3475,3475,3475,3475,0
20241114,191400,790874795,3475,3475,3475,3475,0
20241114,191300,790874795,3475,3475,3475,3475,0
20241114,191200,790874795,3475,3475,3475,3475,0
20241114,191100,790874795,3475,3475,3475,3475,0
20241114,191000,790874795,3475,3475,3475,3475,0
20241114,190900,790874795,3475,3475,3475,3475,0
20241114,190800,790874795,3475,3475,3475,3475,0
20241114,190700,790874795,3475,3475,3475,3475,0
20241114,190600,790874795,3475,3475,3475,3475,0
20241114,190500,790874795,3475,3475,3475,3475,0
20241114,190400,790874795,3475,3475,3475,3475,0
20241114,190300,790874795,3475,3475,3475,3475,0
20241114,190200,790874795,3475,3475,3475,3475,0
20241114,190100,790874795,3475,3475,3475,3475,0
20241114,190000,790874795,3475,3475,3475,3475,0
20241114,185900,790874795,3475,3475,3475,3475,0
20241114,185800,790874795,3475,3475,3475,3475,0
20241114,185700,790874795,3475,3475,3475,3475,0
20241114,185600,790874795,3475,3475,3475,3475,0
20241114,185500,790874795,3475,3475,3475,3475,0
20241114,185400,790874795,3475,3475,3475,3475,0
20241114,185300,790874795,3475,3475,3475,3475,0
20241114,185200,790874795,3475,3475,3475,3475,0
20241114,185100,790874795,3475,3475,3475,3475,1609
20241114,185000,790874795,3475,3475,3475,3475,0
20241114,184900,790874795,3475,3475,3475,3475,0
20241114,184800,790874795,3475,3475,3475,3475,0
20241114,184700,790874795,3475,3475,3475,3475,0
20241114,184600,790874795,3475,3475,3475,3475,0
20241114,184500,790874795,3475,3475,3475,3475,0
20241114,184400,790874795,3475,3475,3475,3475,0
20241114,184300,790874795,3475,3475,3475,3475,0
20241114,184200,790874795,3475,3475,3475,3475,0
20241114,184100,790874795,3475,3475,3475,3475,0
20241114,184000,790874795,3475,3475,3475,3475,0
20241114,183900,790874795,3475,3475,3475,3475,0
20241114,183800,790874795,3475,3475,3475,3475,0
20241114,183700,790874795,3475,3475,3475,3475,0
20241114,183600,790874795,3475,3475,3475,3475,0
20241114,183500,790874795,3475,3475,3475,3475,0
20241114,183400,790874795,3475,3475,3475,3475,0
20241114,183300,790874795,3475,3475,3475,3475,0
20241114,183200,790874795,3475,3475,3475,3475,0
20241114,183100,790874795,3475,3475,3475,3475,0
20241114,183000,790874795,3475,3475,3475,3475,0
20241114,182900,790874795,3475,3475,3475,3475,0
20241114,182800,790874795,3475,3475,3475,3475,0
20241114,182700,790874795,3475,3475,3475,3475,0
20241114,182600,790874795,3475,3475,3475,3475,0
20241114,182500,790874795,3475,3475,3475,3475,0
20241114,182400,790874795,3475,3475,3475,3475,0
20241114,182300,790874795,3475,3475,3475,3475,0
20241114,182200,790874795,3475,3475,3475,3475,0
20241114,182100,790874795,3475,3475,3475,3475,1609
20241114,182000,790874795,3475,3475,3475,3475,0
20241114,181900,790874795,3475,3475,3475,3475,0
20241114,181800,790874795,3475,3475,3475,3475,0
20241114,181700,790874795,3475,3475,3475,3475,0
20241114,181600,790874795,3475,3475,3475,3475,0
20241114,181500,790874795,3475,3475,3475,3475,0
20241114,181400,790874795,3475,3475,3475,3475,0
20241114,181300,790874795,3475,3475,3475,3475,0
20241114,181200,790874795,3475,3475,3475,3475,0
20241114,181100,790874795,3475,3475,3475,3475,0
20241114,181000,790874795,3475,3475,3475,3475,0
20241114,180900,790874795,3475,3475,3475,3475,0
20241114,180800,790874795,3475,3475,3475,3475,0
20241114,180700,790874795,3475,3475,3475,3475,0
20241114,180600,790874795,3475,3475,3475,3475,0
20241114,180500,790874795,3475,3475,3475,3475,0
20241114,180400,790874795,3475,3475,3475,3475,0
20241114,180300,790874795,3475,3475,3475,3475,0
20241114,180200,790874795,3475,3475,3475,3475,0
20241114,180100,790874795,3475,3475,3475,3475,0
20241114,180000,790874795,3475,3475,3475,3475,0
20241114,175900,790874795,3475,3475,3475,3475,0
20241114,175800,790874795,3475,3475,3475,3475,0
20241114,175700,790874795,3475,3475,3475,3475,0
20241114,175600,790874795,3475,3475,3475,3475,0
20241114,175500,790874795,3475,3475,3475,3475,0
20241114,175400,790874795,3475,3475,3475,3475,0
20241114,175300,790874795,3475,3475,3475,3475,0
20241114,175200,790874795,3475,3475,3475,3475,0
20241114,175100,790874795,3475,3475,3475,3475,1609
20241114,175000,790874795,3475,3475,3475,3475,0
20241114,174900,790874795,3475,3475,3475,3475,0
20241114,174800,790874795,3475,3475,3475,3475,0
20241114,174700,790874795,3475,3475,3475,3475,0
20241114,174600,790874795,3475,3475,3475,3475,0
20241114,174500,790874795,3475,3475,3475,3475,0
20241114,174400,790874795,3475,3475,3475,3475,0
20241114,174300,790874795,3475,3475,3475,3475,0
20241114,174200,790874795,3475,3475,3475,3475,0
20241114,174100,790874795,3475,3475,3475,3475,0
20241114,174000,790874795,3475,3475,3475,3475,0
20241114,173900,790874795,3475,3475,3475,3475,0
20241114,173800,790874795,3475,3475,3475,3475,0
20241114,173700,790874795,3475,3475,3475,3475,0
20241114,173600,790874795,3475,3475,3475,3475,0
20241114,173500,790874795,3475,3475,3475,3475,0
20241114,173400,790874795,3475,3475,3475,3475,0
20241114,173300,790874795,3475,3475,3475,3475,0
20241114,173200,790874795,3475,3475,3475,3475,0
20241114,173100,790874795,3475,3475,3475,3475,0
20241114,173000,790874795,3475,3475,3475,3475,0
20241114,172900,790874795,3475,3475,3475,3475,0
20241114,172800,790874795,3475,3475,3475,3475,0
20241114,172700,790874795,3475,3475,3475,3475,0
20241114,172600,790874795,3475,3475,3475,3475,0
20241114,172500,790874795,3475,3475,3475,3475,0
20241114,172400,790874795,3475,3475,3475,3475,0
20241114,172300,790874795,3475,3475,3475,3475,0
20241114,172200,790874795,3475,3475,3475,3475,0
20241114,172100,790874795,3475,3475,3475,3475,1609
20241114,172000,790874795,3475,3475,3475,3475,0
20241114,171900,790874795,3475,3475,3475,3475,0
20241114,171800,790874795,3475,3475,3475,3475,0
20241114,171700,790874795,3475,3475,3475,3475,0
20241114,171600,790874795,3475,3475,3475,3475,0
20241114,171500,790874795,3475,3475,3475,3475,0
20241114,171400,790874795,3475,3475,3475,3475,0
20241114,171300,790874795,3475,3475,3475,3475,0
20241114,171200,790874795,3475,3475,3475,3475,0
20241114,171100,790874795,3475,3475,3475,3475,0
20241114,171000,790874795,3475,3475,3475,3475,0
20241114,170900,790874795,3475,3475,3475,3475,0
20241114,170800,790874795,3475,3475,3475,3475,0
20241114,170700,790874795,3475,3475,3475,3475,0
20241114,170600,790874795,3475,3475,3475,3475,0
20241114,170500,790874795,3475,3475,3475,3475,0
20241114,170400,790874795,3475,3475,3475,3475,0
20241114,170300,790874795,3475,3475,3475,3475,0
20241114,170200,790874795,3475,3475,3475,3475,0
20241114,170100,790874795,3475,3475,3475,3475,0
20241114,170000,790874795,3475,3475,3475,3475,0
20241114,165900,790874795,3475,3475,3475,3475,0
20241114,165800,790874795,3475,3475,3475,3475,0
20241114,165700,790874795,3475,3475,3475,3475,0
20241114,165600,790874795,3475,3475,3475,3475,0
20241114,165500,790874795,3475,3475,3475,3475,0
20241114,165400,790874795,3475,3475,3475,3475,0
20241114,165300,790874795,3475,3475,3475,3475,0
20241114,165200,790874795,3475,3475,3475,3475,0
20241114,165100,790874795,3475,3475,3475,3475,1609
20241114,165000,790874795,3475,3475,3475,3475,0
20241114,164900,790874795,3475,3475,3475,3475,0
20241114,164800,790874795,3475,3475,3475,3475,0
20241114,164700,790874795,3475,3475,3475,3475,0
20241114,164600,790874795,3475,3475,3475,3475,0
20241114,164500,790874795,3475,3475,3475,3475,0
20241114,164400,790874795,3475,3475,3475,3475,0
20241114,164300,790874795,3475,3475,3475,3475,0
20241114,164200,790874795,3475,3475,3475,3475,0
20241114,164100,790874795,3475,3475,3475,3475,0
20241114,164000,790874795,3475,3475,3475,3475,0
20241114,163900,790874795,3475,3475,3475,3475,0
20241114,163800,790874795,3475,3475,3475,3475,0
20241114,163700,790874795,3475,3475,3475,3475,0
20241114,163600,790874795,3475,3475,3475,3475,0
20241114,163500,790874795,3475,3475,3475,3475,0
20241114,163400,790874795,3475,3475,3475,3475,0
20241114,163300,790874795,3475,3475,3475,3475,0
20241114,163200,790874795,3475,3475,3475,3475,0
20241114,163100,790874795,3475,3475,3475,3475,0
20241114,163000,790874795,3475,3475,3475,3475,1609
20241114,162900,785283520,3475,3475,3475,3475,0
20241114,162800,785283520,3475,3475,3475,3475,0
20241114,162700,785283520,3475,3475,3475,3475,0
20241114,162600,785283520,3475,3475,3475,3475,0
20241114,162500,785283520,3475,3475,3475,3475,0
20241114,162400,785283520,3475,3475,3475,3475,0
20241114,162300,785283520,3475,3475,3475,3475,0
20241114,162200,785283520,3475,3475,3475,3475,0
20241114,162100,785283520,3475,3475,3475,3475,0
20241114,162000,785283520,3475,3475,3475,3475,0
20241114,161900,785283520,3475,3470,3475,3470,244
20241114,161800,784436075,3475,3470,3475,3470,2100
20241114,161700,777149035,3475,3475,3475,3475,361
20241114,161600,775894560,3475,3475,3475,3475,44
20241114,161500,775741660,3480,3480,3480,3480,0
20241114,161400,775741660,3480,3480,3480,3480,178
20241114,161300,775122220,3480,3480,3480,3480,400
20241114,161200,773730220,3480,3480,3480,3480,510
20241114,161100,771955420,3480,3480,3480,3480,0
20241114,161000,771955420,3480,3480,3480,3480,261
20241114,160900,771047140,3500,3485,3500,3480,423
20241114,160800,769574745,3485,3485,3485,3485,1188
20241114,160700,765434565,3485,3495,3495,3485,290
20241114,160600,764422345,3495,3500,3500,3495,82
20241114,160500,764135480,3500,3490,3500,3490,276
20241114,160400,763171160,3490,3495,3495,3485,413
20241114,160300,761731145,3495,3495,3495,3495,127
20241114,160200,761287280,3490,3490,3490,3490,0
20241114,160100,761287280,3490,3490,3490,3490,171
20241114,160000,760690490,3490,3490,3490,3490,0
20241114,155900,760690490,3490,3495,3495,3490,200
20241114,155800,759992395,3490,3495,3495,3490,69
20241114,155700,759751435,3495,3500,3500,3495,654
20241114,155600,757462665,3500,3500,3500,3500,101
20241114,155500,757109165,3500,3500,3500,3500,120
20241114,155400,756689165,3500,3505,3505,3500,1151
20241114,155300,752660310,3515,3515,3515,3515,1053
20241114,155200,748959015,3500,3500,3500,3500,0
20241114,155100,748959015,3500,3500,3500,3500,205
20241114,155000,748241515,3500,3500,3500,3500,115
20241114,154900,747839015,3505,3505,3505,3505,0
20241114,154800,747839015,3505,3505,3505,3505,0
20241114,154700,747839015,3505,3510,3510,3505,2042
20241114,154600,740681600,3510,3510,3510,3510,17
20241114,154500,740621930,3525,3525,3525,3525,0
20241114,154400,740621930,3525,3525,3525,3525,0
20241114,154300,740621930,3525,3525,3525,3525,0
20241114,154200,740621930,3525,3525,3525,3525,6
20241114,154100,740600780,3525,3525,3525,3525,0
20241114,154000,740600780,3525,3525,3525,3525,19
20241114,153900,740533805,3525,3525,3525,3525,192
20241114,153800,739857005,3525,3525,3525,3525,22
20241114,153700,739779455,3530,3530,3530,3530,0
20241114,153600,739779455,3530,3530,3530,3530,0
20241114,153500,739779455,3530,3530,3530,3530,0
20241114,153400,739779455,3530,3510,3530,3510,10
20241114,153300,739744210,3505,3530,3530,3505,3
20241114,153200,739733670,3530,3525,3530,3510,4
20241114,153100,739719595,3500,3520,3520,3500,784
20241114,153000,736975315,3530,3530,3530,3530,10
20241114,152900,736940015,3530,3530,3530,3530,173
20241114,152800,736329325,3530,3530,3530,3530,2
20241114,152700,736322265,3530,3520,3530,3520,8892
20241114,152600,705022285,3520,3520,3520,3520,1
20241114,152500,705018765,3510,3515,3520,3510,2666
20241114,152400,695645300,3510,3510,3510,3510,7
20241114,152300,695620730,3515,3515,3515,3515,0
20241114,152200,695620730,3515,3515,3515,3515,0
20241114,152100,695620730,3515,3515,3515,3515,0
20241114,152000,695620730,3515,3510,3515,3510,101
20241114,151900,695266215,3510,3495,3515,3495,2467
20241114,151800,686609875,3500,3495,3500,3470,2179
20241114,151700,679034030,3510,3510,3510,3510,0
20241114,151600,679034030,3510,3505,3510,3505,981
20241114,151500,675591695,3480,3495,3495,3480,2277
20241114,151400,667667015,3510,3485,3510,3485,595
20241114,151300,665588710,3485,3490,3495,3480,3152
20241114,151200,654606620,3495,3495,3495,3495,40
20241114,151100,654466820,3495,3495,3495,3495,753
20241114,151000,651835085,3495,3495,3495,3495,865
20241114,150900,648811910,3495,3495,3495,3495,1
20241114,150800,648808415,3495,3500,3500,3495,1307
20241114,150700,644234935,3500,3500,3500,3500,1807
20241114,150600,637910435,3500,3505,3505,3500,45
20241114,150500,637752910,3515,3515,3515,3515,0
20241114,150400,637752910,3515,3510,3515,3500,302
20241114,150300,636693035,3510,3515,3515,3510,51
20241114,150200,636513970,3500,3505,3505,3500,300
20241114,150100,635463950,3500,3500,3500,3500,350
20241114,150000,634238950,3520,3505,3520,3505,501
20241114,145900,632482930,3505,3510,3510,3505,5
20241114,145800,632465395,3520,3520,3520,3520,0
20241114,145700,632465395,3520,3515,3520,3515,478
20241114,145600,630782895,3520,3510,3520,3510,203
20241114,145500,630068585,3510,3505,3510,3505,86
20241114,145400,629767125,3505,3505,3505,3505,16
20241114,145300,629711045,3510,3505,3510,3500,30
20241114,145200,629605895,3500,3505,3505,3500,1500
20241114,145100,624351025,3505,3505,3505,3505,150
20241114,145000,623825275,3515,3505,3515,3505,41
20241114,144900,623681560,3520,3520,3520,3505,74
20241114,144800,623422115,3510,3505,3510,3505,318
20241114,144700,622307520,3505,3500,3505,3500,48
20241114,144600,622139380,3515,3500,3520,3500,1337
20241114,144500,617459800,3520,3500,3520,3500,9712
20241114,144400,583467580,3505,3520,3520,3500,399
20241114,144300,582069225,3505,3505,3505,3505,616
20241114,144200,579910145,3505,3505,3520,3505,4499
20241114,144100,564141135,3505,3505,3505,3500,3173
20241114,144000,553019820,3520,3515,3520,3510,21
20241114,143900,552946050,3525,3525,3525,3525,0
20241114,143800,552946050,3525,3510,3525,3510,969
20241114,143700,549544845,3510,3510,3510,3510,20
20241114,143600,549474645,3510,3510,3510,3510,0
20241114,143500,549474645,3510,3510,3510,3510,0
20241114,143400,549474645,3510,3515,3515,3510,189
20241114,143300,548811245,3515,3515,3515,3515,1
20241114,143200,548807730,3515,3510,3515,3510,843
20241114,143100,545848710,3510,3510,3510,3510,1
20241114,143000,545845200,3515,3515,3515,3505,867
20241114,142900,542802145,3515,3515,3515,3515,10
20241114,142800,542766995,3515,3520,3520,3515,553
20241114,142700,540821910,3520,3520,3520,3520,3
20241114,142600,540811350,3530,3530,3530,3530,0
20241114,142500,540811350,3530,3525,3530,3525,60
20241114,142400,540599845,3525,3525,3525,3525,81
20241114,142300,540314320,3525,3525,3525,3525,0
20241114,142200,540314320,3525,3525,3525,3525,0
20241114,142100,540314320,3525,3525,3525,3525,0
20241114,142000,540314320,3525,3525,3525,3525,277
20241114,141900,539337895,3535,3535,3535,3535,1
20241114,141800,539334360,3525,3525,3525,3525,34
20241114,141700,539214510,3525,3525,3525,3525,0
20241114,141600,539214510,3525,3525,3530,3520,228
20241114,141500,538411005,3535,3535,3535,3535,1
20241114,141400,538407470,3525,3525,3525,3525,40
20241114,141300,538266470,3535,3535,3535,3535,9
20241114,141200,538234655,3535,3535,3535,3535,0
20241114,141100,538234655,3535,3535,3535,3535,923
20241114,141000,534971850,3535,3535,3535,3535,0
20241114,140900,534971850,3535,3535,3535,3535,0
20241114,140800,534971850,3535,3535,3535,3535,4
20241114,140700,534957710,3535,3525,3535,3525,104
20241114,140600,534590690,3525,3525,3525,3525,0
20241114,140500,534590690,3525,3525,3525,3525,0
20241114,140400,534590690,3525,3525,3525,3525,0
20241114,140300,534590690,3525,3525,3525,3525,0
20241114,140200,534590690,3525,3525,3525,3525,0
20241114,140100,534590690,3525,3540,3540,3525,914
20241114,140000,531368705,3530,3530,3530,3530,731
20241114,135900,528788275,3530,3530,3530,3530,0
20241114,135800,528788275,3530,3530,3530,3530,1
20241114,135700,528784745,3530,3530,3530,3530,0
20241114,135600,528784745,3530,3515,3530,3515,3585
20241114,135500,516149030,3510,3510,3510,3510,500
20241114,135400,514394030,3510,3515,3515,3510,28
20241114,135300,514295710,3520,3505,3520,3505,915
20241114,135200,511083655,3505,3520,3520,3505,4006
20241114,135100,497036280,3515,3515,3515,3515,30
20241114,135000,496930830,3510,3510,3510,3510,44
20241114,134900,496776390,3510,3515,3515,3505,1869
20241114,134800,490217045,3520,3520,3520,3520,0
20241114,134700,490217045,3520,3520,3520,3520,0
20241114,134600,490217045,3520,3520,3520,3520,0
20241114,134500,490217045,3520,3520,3520,3515,43
20241114,134400,490065885,3525,3525,3525,3525,1
20241114,134300,490062360,3520,3525,3525,3520,124
20241114,134200,489625570,3525,3525,3525,3525,0
20241114,134100,489625570,3525,3525,3525,3525,20
20241114,134000,489555070,3525,3525,3525,3525,0
20241114,133900,489555070,3525,3525,3525,3525,20
20241114,133800,489484570,3525,3510,3525,3510,201
20241114,133700,488779045,3510,3520,3520,3510,165
20241114,133600,488199285,3530,3520,3530,3520,107
20241114,133500,487822565,3520,3515,3520,3515,205
20241114,133400,487101985,3515,3515,3515,3515,302
20241114,133300,486040455,3525,3525,3525,3515,48
20241114,133200,485871680,3525,3525,3525,3525,1
20241114,133100,485868155,3530,3515,3530,3515,890
20241114,133000,482739745,3530,3530,3530,3530,31
20241114,132900,482630315,3530,3530,3530,3530,5
20241114,132800,482612665,3520,3520,3520,3520,241
20241114,132700,481764345,3520,3525,3525,3520,229
20241114,132600,480957760,3525,3530,3530,3525,15
20241114,132500,480904880,3530,3530,3530,3520,1345
20241114,132400,476162500,3545,3540,3545,3535,42
20241114,132300,476013845,3545,3545,3545,3545,25
20241114,132200,475925220,3545,3545,3545,3545,0
20241114,132100,475925220,3545,3545,3545,3545,1
20241114,132000,475921675,3525,3525,3525,3525,0
20241114,131900,475921675,3525,3545,3545,3525,4
20241114,131800,475907545,3520,3525,3525,3520,3313
20241114,131700,464232080,3545,3540,3545,3530,3925
20241114,131600,450375595,3530,3530,3530,3530,100
20241114,131500,450022595,3530,3530,3530,3530,1
20241114,131400,450019065,3545,3545,3545,3545,5
20241114,131300,450001340,3550,3550,3550,3550,0
20241114,131200,450001340,3550,3550,3550,3550,0
20241114,131100,450001340,3550,3525,3550,3525,2
20241114,131000,449994265,3550,3540,3550,3525,2380
20241114,130900,441580335,3520,3545,3545,3520,27
20241114,130800,441485170,3545,3545,3545,3545,1
20241114,130700,441481625,3545,3530,3545,3520,201
20241114,130600,440772975,3545,3545,3545,3545,1
20241114,130500,440769430,3540,3540,3540,3540,11
20241114,130400,440730490,3530,3530,3530,3530,0
20241114,130300,440730490,3530,3540,3540,3530,2010
20241114,130200,433635100,3540,3540,3540,3540,12
20241114,130100,433592620,3540,3540,3540,3540,0
20241114,130000,433592620,3540,3540,3540,3540,549
20241114,125900,431649160,3540,3530,3540,3530,2
20241114,125800,431642090,3530,3530,3530,3530,2
20241114,125700,431635030,3540,3540,3540,3530,544
20241114,125600,429713705,3540,3540,3540,3540,0
20241114,125500,429713705,3540,3540,3540,3540,1
20241114,125400,429710165,3535,3535,3535,3535,2
20241114,125300,429703095,3535,3540,3540,3535,9
20241114,125200,429671245,3540,3545,3545,3540,85
20241114,125100,429370145,3550,3550,3550,3550,0
20241114,125000,429370145,3550,3550,3550,3550,1
20241114,124900,429366595,3535,3535,3535,3535,1
20241114,124800,429363060,3550,3550,3550,3550,0
20241114,124700,429363060,3550,3550,3550,3550,1
20241114,124600,429359510,3535,3535,3550,3535,545
20241114,124500,427432915,3535,3550,3550,3535,4
20241114,124400,427418730,3550,3550,3550,3550,3
20241114,124300,427408080,3550,3545,3550,3540,407
20241114,124200,425967280,3550,3540,3550,3540,22
20241114,124100,425889390,3550,3550,3550,3550,0
20241114,124000,425889390,3550,3550,3550,3550,10
20241114,123900,425853890,3550,3550,3550,3540,42
20241114,123800,425705190,3550,3540,3550,3540,316
20241114,123700,424586540,3540,3550,3550,3540,10
20241114,123600,424551060,3550,3550,3550,3550,1
20241114,123500,424547510,3535,3550,3550,3535,103
20241114,123400,424183360,3550,3545,3550,3545,1093
20241114,123300,420308670,3535,3535,3535,3535,40
20241114,123200,420167270,3545,3545,3545,3545,0
20241114,123100,420167270,3545,3545,3545,3545,0
20241114,123000,420167270,3545,3545,3545,3545,1
20241114,122900,420163725,3545,3545,3545,3545,0
20241114,122800,420163725,3545,3545,3545,3545,0
20241114,122700,420163725,3545,3525,3545,3525,2
20241114,122600,420156655,3525,3520,3525,3520,101
20241114,122500,419801130,3545,3545,3545,3545,16
20241114,122400,419744410,3545,3545,3545,3545,4
20241114,122300,419730230,3540,3540,3540,3540,300
20241114,122200,418668230,3540,3525,3540,3520,663
20241114,122100,416332185,3525,3525,3525,3525,0
20241114,122000,416332185,3525,3530,3530,3525,417
20241114,121900,414862235,3530,3530,3530,3530,0
20241114,121800,414862235,3530,3530,3530,3530,0
20241114,121700,414862235,3530,3530,3530,3530,304
20241114,121600,413789115,3530,3530,3530,3530,614
20241114,121500,411621695,3530,3535,3535,3530,843
20241114,121400,408645900,3540,3540,3540,3540,19
20241114,121300,408578640,3545,3545,3545,3545,0
20241114,121200,408578640,3545,3545,3545,3545,2
20241114,121100,408571550,3550,3550,3550,3550,0
20241114,121000,408571550,3550,3550,3550,3550,1
20241114,120900,408568000,3555,3550,3555,3550,3
20241114,120800,408557340,3550,3550,3550,3550,459
20241114,120700,406927890,3550,3550,3550,3550,41
20241114,120600,406782340,3550,3550,3550,3550,77
20241114,120500,406508990,3550,3555,3555,3550,28
20241114,120400,406409585,3555,3555,3555,3555,0
20241114,120300,406409585,3555,3555,3555,3555,32
20241114,120200,406295825,3555,3555,3555,3555,0
20241114,120100,406295825,3555,3535,3555,3535,31
20241114,120000,406186220,3555,3520,3555,3515,1773
20241114,115900,399900045,3520,3520,3520,3520,301
20241114,115800,398840525,3550,3550,3550,3550,0
20241114,115700,398840525,3550,3540,3550,3540,527
20241114,115600,396970625,3540,3530,3540,3515,611
20241114,115500,394808830,3530,3515,3530,3515,503
20241114,115400,393038270,3505,3505,3505,3505,61
20241114,115300,392824465,3505,3505,3505,3505,1657
20241114,115200,387016680,3505,3505,3505,3505,125
20241114,115100,386578555,3500,3515,3515,3500,1013
20241114,115000,383032170,3520,3520,3520,3520,10
20241114,114900,382996970,3520,3520,3520,3520,2
20241114,114800,382989930,3530,3530,3530,3530,1
20241114,114700,382986400,3500,3520,3520,3500,8648
20241114,114600,352565915,3520,3530,3530,3520,333
20241114,114500,351392235,3535,3535,3540,3535,1439
20241114,114400,346304865,3540,3540,3540,3540,2
20241114,114300,346297785,3525,3525,3525,3525,200
20241114,114200,345592785,3530,3525,3530,3525,700
20241114,114100,343122785,3525,3525,3525,3525,941
20241114,114000,339805760,3525,3525,3525,3525,40
20241114,113900,339664760,3550,3550,3550,3550,1
20241114,113800,339661210,3540,3540,3540,3540,166
20241114,113700,339073570,3520,3520,3520,3520,325
20241114,113600,337929570,3520,3540,3540,3520,218
20241114,113500,337161140,3540,3530,3540,3525,201
20241114,113400,336452580,3525,3540,3540,3525,3723
20241114,113300,323327210,3545,3545,3545,3545,19
20241114,113200,323259855,3550,3550,3550,3550,0
20241114,113100,323259855,3550,3550,3550,3550,3
20241114,113000,323249205,3555,3555,3555,3555,0
20241114,112900,323249205,3555,3555,3555,3555,390
20241114,112800,321862755,3555,3555,3555,3555,0
20241114,112700,321862755,3555,3540,3555,3540,835
20241114,112600,318896130,3560,3560,3560,3560,0
20241114,112500,318896130,3560,3560,3560,3560,5
20241114,112400,318878330,3545,3545,3560,3545,46
20241114,112300,318715245,3560,3560,3560,3550,727
20241114,112200,316127265,3560,3545,3560,3540,593
20241114,112100,314019680,3545,3550,3550,3545,48
20241114,112000,313849515,3545,3545,3550,3545,107
20241114,111900,313470170,3540,3555,3555,3525,6368
20241114,111800,290881040,3560,3560,3560,3560,5
20241114,111700,290863240,3560,3565,3565,3560,3741
20241114,111600,277545230,3565,3575,3575,3565,61
20241114,111500,277327630,3575,3575,3575,3575,8
20241114,111400,277299030,3575,3575,3575,3575,7
20241114,111300,277274005,3575,3575,3575,3575,0
20241114,111200,277274005,3575,3570,3575,3570,81
20241114,111100,276984530,3575,3565,3575,3560,384
20241114,111000,275613480,3565,3560,3565,3560,49
20241114,110900,275438940,3560,3570,3570,3560,4060
20241114,110800,260961580,3575,3575,3575,3575,21
20241114,110700,260886505,3580,3575,3580,3575,8
20241114,110600,260857900,3580,3580,3580,3580,10
20241114,110500,260822100,3580,3575,3580,3575,42
20241114,110400,260671940,3575,3575,3580,3575,128
20241114,110300,260214320,3575,3575,3575,3575,0
20241114,110200,260214320,3575,3595,3595,3575,1029
20241114,110100,256535115,3595,3595,3595,3595,103
20241114,110000,256164830,3590,3590,3590,3590,102
20241114,105900,255798650,3590,3590,3590,3590,9
20241114,105800,255766340,3590,3590,3590,3590,0
20241114,105700,255766340,3590,3590,3590,3590,234
20241114,105600,254926280,3575,3580,3580,3575,497
20241114,105500,253148720,3580,3595,3595,3580,344
20241114,105400,251915185,3600,3600,3600,3600,2
20241114,105300,251907985,3600,3600,3600,3600,100
20241114,105200,251547985,3595,3600,3600,3595,803
20241114,105100,248660950,3610,3610,3610,3610,56
20241114,105000,248458790,3610,3600,3610,3580,87
20241114,104900,248145940,3610,3600,3610,3600,493
20241114,104800,246371130,3600,3600,3600,3600,498
20241114,104700,244578330,3600,3610,3610,3595,519
20241114,104600,242709855,3610,3590,3610,3590,2
20241114,104500,242702655,3590,3585,3590,3585,303
20241114,104400,241616385,3585,3590,3600,3585,833
20241114,104300,238619425,3590,3575,3590,3570,207
20241114,104200,237880275,3575,3575,3575,3575,70
20241114,104100,237630025,3575,3580,3595,3575,623
20241114,104000,235399680,3580,3585,3585,3575,1214
20241114,103900,231058430,3580,3585,3585,3580,156
20241114,103800,230499885,3590,3590,3600,3590,64
20241114,103700,230270105,3590,3595,3595,3585,353
20241114,103600,229003950,3595,3605,3605,3595,213
20241114,103500,228238150,3605,3605,3625,3600,5756
20241114,103400,207389090,3625,3605,3630,3605,605
20241114,103300,205207960,3605,3625,3625,3605,512
20241114,103200,203352100,3625,3625,3625,3625,31
20241114,103100,203239725,3620,3625,3630,3620,218
20241114,103000,202450180,3625,3625,3625,3610,213
20241114,102900,201678100,3625,3600,3625,3600,341
20241114,102800,200442495,3600,3600,3600,3600,303
20241114,102700,199351695,3600,3605,3605,3600,234
20241114,102600,198508275,3605,3605,3605,3605,2761
20241114,102500,188554870,3605,3605,3605,3605,108
20241114,102400,188165530,3605,3605,3605,3605,0
20241114,102300,188165530,3605,3640,3640,3605,3568
20241114,102200,175227245,3640,3645,3645,3640,1040
20241114,102100,171441595,3645,3660,3660,3635,7943
20241114,102000,142499720,3645,3655,3660,3640,3444
20241114,101900,129913600,3650,3635,3650,3635,1154
20241114,101800,125701515,3635,3650,3650,3635,1920
20241114,101700,118698225,3650,3640,3650,3635,2881
20241114,101600,108205970,3635,3615,3635,3610,7776
20241114,101500,80046510,3615,3615,3615,3615,501
20241114,101400,78235395,3615,3615,3615,3610,712
20241114,101300,75661550,3610,3610,3610,3610,103
20241114,101200,75289720,3610,3615,3615,3610,561
20241114,101100,73263455,3615,3610,3615,3610,175
20241114,101000,72631605,3610,3605,3610,3605,1490
20241114,100900,67254215,3605,3595,3605,3590,1381
20241114,100800,62277700,3595,3575,3595,3575,550
20241114,100700,60308505,3585,3575,3590,3575,280
20241114,100600,59303820,3575,3585,3585,3575,1077
20241114,100500,55448600,3580,3575,3585,3575,2111
20241114,100400,47884190,3570,3585,3585,3570,1924
20241114,100300,40989650,3570,3575,3575,3570,1155
20241114,100200,36864115,3570,3610,3615,3570,416
20241114,100100,35364455,3620,3575,3620,3575,417
20241114,100000,33859215,3570,3555,3570,3555,9409