stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,213200,774759090,3595,3595,3595,3595,5086
20241118,213100,774759090,3595,3595,3595,3595,0
20241118,213000,774759090,3595,3595,3595,3595,0
20241118,212900,774759090,3595,3595,3595,3595,0
20241118,212800,774759090,3595,3595,3595,3595,0
20241118,212700,774759090,3595,3595,3595,3595,0
20241118,212600,774759090,3595,3595,3595,3595,0
20241118,212500,774759090,3595,3595,3595,3595,0
20241118,212400,774759090,3595,3595,3595,3595,0
20241118,212300,774759090,3595,3595,3595,3595,0
20241118,212200,774759090,3595,3595,3595,3595,0
20241118,212100,774759090,3595,3595,3595,3595,0
20241118,212000,774759090,3595,3595,3595,3595,0
20241118,211900,774759090,3595,3595,3595,3595,0
20241118,211800,774759090,3595,3595,3595,3595,0
20241118,211700,774759090,3595,3595,3595,3595,0
20241118,211600,774759090,3595,3595,3595,3595,0
20241118,211500,774759090,3595,3595,3595,3595,0
20241118,211400,774759090,3595,3595,3595,3595,0
20241118,211300,774759090,3595,3595,3595,3595,0
20241118,211200,774759090,3595,3595,3595,3595,0
20241118,211100,774759090,3595,3595,3595,3595,0
20241118,211000,774759090,3595,3595,3595,3595,0
20241118,210900,774759090,3595,3595,3595,3595,0
20241118,210800,774759090,3595,3595,3595,3595,0
20241118,210700,774759090,3595,3595,3595,3595,0
20241118,210600,774759090,3595,3595,3595,3595,0
20241118,210500,774759090,3595,3595,3595,3595,0
20241118,210400,774759090,3595,3595,3595,3595,0
20241118,210300,774759090,3595,3595,3595,3595,0
20241118,210200,774759090,3595,3595,3595,3595,5086
20241118,210100,774759090,3595,3595,3595,3595,0
20241118,210000,774759090,3595,3595,3595,3595,0
20241118,205900,774759090,3595,3595,3595,3595,0
20241118,205800,774759090,3595,3595,3595,3595,0
20241118,205700,774759090,3595,3595,3595,3595,0
20241118,205600,774759090,3595,3595,3595,3595,0
20241118,205500,774759090,3595,3595,3595,3595,0
20241118,205400,774759090,3595,3595,3595,3595,0
20241118,205300,774759090,3595,3595,3595,3595,0
20241118,205200,774759090,3595,3595,3595,3595,0
20241118,205100,774759090,3595,3595,3595,3595,0
20241118,205000,774759090,3595,3595,3595,3595,0
20241118,204900,774759090,3595,3595,3595,3595,0
20241118,204800,774759090,3595,3595,3595,3595,0
20241118,204700,774759090,3595,3595,3595,3595,0
20241118,204600,774759090,3595,3595,3595,3595,0
20241118,204500,774759090,3595,3595,3595,3595,0
20241118,204400,774759090,3595,3595,3595,3595,0
20241118,204300,774759090,3595,3595,3595,3595,0
20241118,204200,774759090,3595,3595,3595,3595,0
20241118,204100,774759090,3595,3595,3595,3595,0
20241118,204000,774759090,3595,3595,3595,3595,0
20241118,203900,774759090,3595,3595,3595,3595,0
20241118,203800,774759090,3595,3595,3595,3595,0
20241118,203700,774759090,3595,3595,3595,3595,0
20241118,203600,774759090,3595,3595,3595,3595,0
20241118,203500,774759090,3595,3595,3595,3595,0
20241118,203400,774759090,3595,3595,3595,3595,0
20241118,203300,774759090,3595,3595,3595,3595,0
20241118,203200,774759090,3595,3595,3595,3595,5086
20241118,203100,774759090,3595,3595,3595,3595,0
20241118,203000,774759090,3595,3595,3595,3595,0
20241118,202900,774759090,3595,3595,3595,3595,0
20241118,202800,774759090,3595,3595,3595,3595,0
20241118,202700,774759090,3595,3595,3595,3595,0
20241118,202600,774759090,3595,3595,3595,3595,0
20241118,202500,774759090,3595,3595,3595,3595,0
20241118,202400,774759090,3595,3595,3595,3595,0
20241118,202300,774759090,3595,3595,3595,3595,0
20241118,202200,774759090,3595,3595,3595,3595,0
20241118,202100,774759090,3595,3595,3595,3595,0
20241118,202000,774759090,3595,3595,3595,3595,0
20241118,201900,774759090,3595,3595,3595,3595,0
20241118,201800,774759090,3595,3595,3595,3595,0
20241118,201700,774759090,3595,3595,3595,3595,0
20241118,201600,774759090,3595,3595,3595,3595,0
20241118,201500,774759090,3595,3595,3595,3595,0
20241118,201400,774759090,3595,3595,3595,3595,0
20241118,201300,774759090,3595,3595,3595,3595,0
20241118,201200,774759090,3595,3595,3595,3595,0
20241118,201100,774759090,3595,3595,3595,3595,0
20241118,201000,774759090,3595,3595,3595,3595,0
20241118,200900,774759090,3595,3595,3595,3595,0
20241118,200800,774759090,3595,3595,3595,3595,0
20241118,200700,774759090,3595,3595,3595,3595,0
20241118,200600,774759090,3595,3595,3595,3595,0
20241118,200500,774759090,3595,3595,3595,3595,0
20241118,200400,774759090,3595,3595,3595,3595,0
20241118,200300,774759090,3595,3595,3595,3595,0
20241118,200200,774759090,3595,3595,3595,3595,5086
20241118,200100,774759090,3595,3595,3595,3595,0
20241118,200000,774759090,3595,3595,3595,3595,0
20241118,195900,774759090,3595,3595,3595,3595,0
20241118,195800,774759090,3595,3595,3595,3595,0
20241118,195700,774759090,3595,3595,3595,3595,0
20241118,195600,774759090,3595,3595,3595,3595,0
20241118,195500,774759090,3595,3595,3595,3595,0
20241118,195400,774759090,3595,3595,3595,3595,0
20241118,195300,774759090,3595,3595,3595,3595,0
20241118,195200,774759090,3595,3595,3595,3595,0
20241118,195100,774759090,3595,3595,3595,3595,0
20241118,195000,774759090,3595,3595,3595,3595,0
20241118,194900,774759090,3595,3595,3595,3595,0
20241118,194800,774759090,3595,3595,3595,3595,0
20241118,194700,774759090,3595,3595,3595,3595,0
20241118,194600,774759090,3595,3595,3595,3595,0
20241118,194500,774759090,3595,3595,3595,3595,0
20241118,194400,774759090,3595,3595,3595,3595,0
20241118,194300,774759090,3595,3595,3595,3595,0
20241118,194200,774759090,3595,3595,3595,3595,0
20241118,194100,774759090,3595,3595,3595,3595,0
20241118,194000,774759090,3595,3595,3595,3595,0
20241118,193900,774759090,3595,3595,3595,3595,0
20241118,193800,774759090,3595,3595,3595,3595,0
20241118,193700,774759090,3595,3595,3595,3595,0
20241118,193600,774759090,3595,3595,3595,3595,0
20241118,193500,774759090,3595,3595,3595,3595,0
20241118,193400,774759090,3595,3595,3595,3595,0
20241118,193300,774759090,3595,3595,3595,3595,0
20241118,193200,774759090,3595,3595,3595,3595,5086
20241118,193100,774759090,3595,3595,3595,3595,0
20241118,193000,774759090,3595,3595,3595,3595,0
20241118,192900,774759090,3595,3595,3595,3595,0
20241118,192800,774759090,3595,3595,3595,3595,0
20241118,192700,774759090,3595,3595,3595,3595,0
20241118,192600,774759090,3595,3595,3595,3595,0
20241118,192500,774759090,3595,3595,3595,3595,0
20241118,192400,774759090,3595,3595,3595,3595,0
20241118,192300,774759090,3595,3595,3595,3595,0
20241118,192200,774759090,3595,3595,3595,3595,0
20241118,192100,774759090,3595,3595,3595,3595,0
20241118,192000,774759090,3595,3595,3595,3595,0
20241118,191900,774759090,3595,3595,3595,3595,0
20241118,191800,774759090,3595,3595,3595,3595,0
20241118,191700,774759090,3595,3595,3595,3595,0
20241118,191600,774759090,3595,3595,3595,3595,0
20241118,191500,774759090,3595,3595,3595,3595,0
20241118,191400,774759090,3595,3595,3595,3595,0
20241118,191300,774759090,3595,3595,3595,3595,0
20241118,191200,774759090,3595,3595,3595,3595,0
20241118,191100,774759090,3595,3595,3595,3595,0
20241118,191000,774759090,3595,3595,3595,3595,0
20241118,190900,774759090,3595,3595,3595,3595,0
20241118,190800,774759090,3595,3595,3595,3595,0
20241118,190700,774759090,3595,3595,3595,3595,0
20241118,190600,774759090,3595,3595,3595,3595,0
20241118,190500,774759090,3595,3595,3595,3595,0
20241118,190400,774759090,3595,3595,3595,3595,0
20241118,190300,774759090,3595,3595,3595,3595,0
20241118,190200,774759090,3595,3595,3595,3595,5086
20241118,190100,774759090,3595,3595,3595,3595,0
20241118,190000,774759090,3595,3595,3595,3595,0
20241118,185900,774759090,3595,3595,3595,3595,0
20241118,185800,774759090,3595,3595,3595,3595,0
20241118,185700,774759090,3595,3595,3595,3595,0
20241118,185600,774759090,3595,3595,3595,3595,0
20241118,185500,774759090,3595,3595,3595,3595,0
20241118,185400,774759090,3595,3595,3595,3595,0
20241118,185300,774759090,3595,3595,3595,3595,0
20241118,185200,774759090,3595,3595,3595,3595,0
20241118,185100,774759090,3595,3595,3595,3595,0
20241118,185000,774759090,3595,3595,3595,3595,0
20241118,184900,774759090,3595,3595,3595,3595,0
20241118,184800,774759090,3595,3595,3595,3595,0
20241118,184700,774759090,3595,3595,3595,3595,0
20241118,184600,774759090,3595,3595,3595,3595,0
20241118,184500,774759090,3595,3595,3595,3595,0
20241118,184400,774759090,3595,3595,3595,3595,0
20241118,184300,774759090,3595,3595,3595,3595,0
20241118,184200,774759090,3595,3595,3595,3595,0
20241118,184100,774759090,3595,3595,3595,3595,0
20241118,184000,774759090,3595,3595,3595,3595,0
20241118,183900,774759090,3595,3595,3595,3595,0
20241118,183800,774759090,3595,3595,3595,3595,0
20241118,183700,774759090,3595,3595,3595,3595,0
20241118,183600,774759090,3595,3595,3595,3595,0
20241118,183500,774759090,3595,3595,3595,3595,0
20241118,183400,774759090,3595,3595,3595,3595,0
20241118,183300,774759090,3595,3595,3595,3595,0
20241118,183200,774759090,3595,3595,3595,3595,5086
20241118,183100,774759090,3595,3595,3595,3595,0
20241118,183000,774759090,3595,3595,3595,3595,0
20241118,182900,774759090,3595,3595,3595,3595,0
20241118,182800,774759090,3595,3595,3595,3595,0
20241118,182700,774759090,3595,3595,3595,3595,0
20241118,182600,774759090,3595,3595,3595,3595,0
20241118,182500,774759090,3595,3595,3595,3595,0
20241118,182400,774759090,3595,3595,3595,3595,0
20241118,182300,774759090,3595,3595,3595,3595,0
20241118,182200,774759090,3595,3595,3595,3595,0
20241118,182100,774759090,3595,3595,3595,3595,0
20241118,182000,774759090,3595,3595,3595,3595,0
20241118,181900,774759090,3595,3595,3595,3595,0
20241118,181800,774759090,3595,3595,3595,3595,0
20241118,181700,774759090,3595,3595,3595,3595,0
20241118,181600,774759090,3595,3595,3595,3595,0
20241118,181500,774759090,3595,3595,3595,3595,0
20241118,181400,774759090,3595,3595,3595,3595,0
20241118,181300,774759090,3595,3595,3595,3595,0
20241118,181200,774759090,3595,3595,3595,3595,0
20241118,181100,774759090,3595,3595,3595,3595,0
20241118,181000,774759090,3595,3595,3595,3595,0
20241118,180900,774759090,3595,3595,3595,3595,0
20241118,180800,774759090,3595,3595,3595,3595,0
20241118,180700,774759090,3595,3595,3595,3595,0
20241118,180600,774759090,3595,3595,3595,3595,0
20241118,180500,774759090,3595,3595,3595,3595,0
20241118,180400,774759090,3595,3595,3595,3595,0
20241118,180300,774759090,3595,3595,3595,3595,0
20241118,180200,774759090,3595,3595,3595,3595,5086
20241118,180100,774759090,3595,3595,3595,3595,0
20241118,180000,774759090,3595,3595,3595,3595,0
20241118,175900,774759090,3595,3595,3595,3595,0
20241118,175800,774759090,3595,3595,3595,3595,0
20241118,175700,774759090,3595,3595,3595,3595,0
20241118,175600,774759090,3595,3595,3595,3595,0
20241118,175500,774759090,3595,3595,3595,3595,0
20241118,175400,774759090,3595,3595,3595,3595,0
20241118,175300,774759090,3595,3595,3595,3595,0
20241118,175200,774759090,3595,3595,3595,3595,0
20241118,175100,774759090,3595,3595,3595,3595,0
20241118,175000,774759090,3595,3595,3595,3595,0
20241118,174900,774759090,3595,3595,3595,3595,0
20241118,174800,774759090,3595,3595,3595,3595,0
20241118,174700,774759090,3595,3595,3595,3595,0
20241118,174600,774759090,3595,3595,3595,3595,0
20241118,174500,774759090,3595,3595,3595,3595,0
20241118,174400,774759090,3595,3595,3595,3595,0
20241118,174300,774759090,3595,3595,3595,3595,0
20241118,174200,774759090,3595,3595,3595,3595,0
20241118,174100,774759090,3595,3595,3595,3595,0
20241118,174000,774759090,3595,3595,3595,3595,0
20241118,173900,774759090,3595,3595,3595,3595,0
20241118,173800,774759090,3595,3595,3595,3595,0
20241118,173700,774759090,3595,3595,3595,3595,0
20241118,173600,774759090,3595,3595,3595,3595,0
20241118,173500,774759090,3595,3595,3595,3595,0
20241118,173400,774759090,3595,3595,3595,3595,0
20241118,173300,774759090,3595,3595,3595,3595,0
20241118,173200,774759090,3595,3595,3595,3595,5086
20241118,173100,774759090,3595,3595,3595,3595,0
20241118,173000,774759090,3595,3595,3595,3595,0
20241118,172900,774759090,3595,3595,3595,3595,0
20241118,172800,774759090,3595,3595,3595,3595,0
20241118,172700,774759090,3595,3595,3595,3595,0
20241118,172600,774759090,3595,3595,3595,3595,0
20241118,172500,774759090,3595,3595,3595,3595,0
20241118,172400,774759090,3595,3595,3595,3595,0
20241118,172300,774759090,3595,3595,3595,3595,0
20241118,172200,774759090,3595,3595,3595,3595,0
20241118,172100,774759090,3595,3595,3595,3595,0
20241118,172000,774759090,3595,3595,3595,3595,0
20241118,171900,774759090,3595,3595,3595,3595,0
20241118,171800,774759090,3595,3595,3595,3595,0
20241118,171700,774759090,3595,3595,3595,3595,0
20241118,171600,774759090,3595,3595,3595,3595,0
20241118,171500,774759090,3595,3595,3595,3595,0
20241118,171400,774759090,3595,3595,3595,3595,0
20241118,171300,774759090,3595,3595,3595,3595,0
20241118,171200,774759090,3595,3595,3595,3595,0
20241118,171100,774759090,3595,3595,3595,3595,0
20241118,171000,774759090,3595,3595,3595,3595,0
20241118,170900,774759090,3595,3595,3595,3595,0
20241118,170800,774759090,3595,3595,3595,3595,0
20241118,170700,774759090,3595,3595,3595,3595,0
20241118,170600,774759090,3595,3595,3595,3595,0
20241118,170500,774759090,3595,3595,3595,3595,0
20241118,170400,774759090,3595,3595,3595,3595,0
20241118,170300,774759090,3595,3595,3595,3595,0
20241118,170200,774759090,3595,3595,3595,3595,5086
20241118,170100,774759090,3595,3595,3595,3595,0
20241118,170000,774759090,3595,3595,3595,3595,0
20241118,165900,774759090,3595,3595,3595,3595,0
20241118,165800,774759090,3595,3595,3595,3595,0
20241118,165700,774759090,3595,3595,3595,3595,0
20241118,165600,774759090,3595,3595,3595,3595,0
20241118,165500,774759090,3595,3595,3595,3595,0
20241118,165400,774759090,3595,3595,3595,3595,0
20241118,165300,774759090,3595,3595,3595,3595,0
20241118,165200,774759090,3595,3595,3595,3595,0
20241118,165100,774759090,3595,3595,3595,3595,0
20241118,165000,774759090,3595,3595,3595,3595,0
20241118,164900,774759090,3595,3595,3595,3595,0
20241118,164800,774759090,3595,3595,3595,3595,0
20241118,164700,774759090,3595,3595,3595,3595,0
20241118,164600,774759090,3595,3595,3595,3595,0
20241118,164500,774759090,3595,3595,3595,3595,0
20241118,164400,774759090,3595,3595,3595,3595,0
20241118,164300,774759090,3595,3595,3595,3595,0
20241118,164200,774759090,3595,3595,3595,3595,0
20241118,164100,774759090,3595,3595,3595,3595,0
20241118,164000,774759090,3595,3595,3595,3595,0
20241118,163900,774759090,3595,3595,3595,3595,0
20241118,163800,774759090,3595,3595,3595,3595,0
20241118,163700,774759090,3595,3595,3595,3595,0
20241118,163600,774759090,3595,3595,3595,3595,0
20241118,163500,774759090,3595,3595,3595,3595,0
20241118,163400,774759090,3595,3595,3595,3595,0
20241118,163300,774759090,3595,3595,3595,3595,0
20241118,163200,774759090,3595,3595,3595,3595,5086
20241118,163100,774759090,3595,3595,3595,3595,0
20241118,163000,774759090,3595,3595,3595,3595,0
20241118,162900,774759090,3595,3595,3595,3595,0
20241118,162800,774759090,3595,3595,3595,3595,0
20241118,162700,774759090,3595,3595,3595,3595,0
20241118,162600,774759090,3595,3595,3595,3595,0
20241118,162500,774759090,3595,3595,3595,3595,0
20241118,162400,774759090,3595,3595,3595,3595,0
20241118,162300,774759090,3595,3595,3595,3595,0
20241118,162200,774759090,3595,3595,3595,3595,0
20241118,162100,774759090,3595,3595,3595,3595,0
20241118,162000,774759090,3595,3595,3595,3595,0
20241118,161900,774759090,3595,3595,3595,3595,0
20241118,161800,774759090,3595,3595,3595,3595,0
20241118,161700,774759090,3595,3595,3595,3595,0
20241118,161600,774759090,3595,3595,3595,3595,0
20241118,161500,774759090,3595,3595,3595,3595,0
20241118,161400,774759090,3595,3595,3595,3595,0
20241118,161300,774759090,3595,3595,3595,3595,0
20241118,161200,774759090,3595,3595,3595,3595,0
20241118,161100,774759090,3595,3595,3595,3595,0
20241118,161000,774759090,3595,3595,3595,3595,0
20241118,160900,774759090,3595,3595,3595,3595,0
20241118,160800,774759090,3595,3595,3595,3595,0
20241118,160700,774759090,3595,3595,3595,3595,0
20241118,160600,774759090,3595,3595,3595,3595,0
20241118,160500,774759090,3595,3595,3595,3595,0
20241118,160400,774759090,3595,3595,3595,3595,0
20241118,160300,774759090,3595,3595,3595,3595,0
20241118,160200,774759090,3595,3595,3595,3595,5086
20241118,160100,774759090,3595,3595,3595,3595,0
20241118,160000,774759090,3595,3595,3595,3595,0
20241118,155900,774759090,3595,3595,3595,3595,0
20241118,155800,774759090,3595,3595,3595,3595,0
20241118,155700,774759090,3595,3595,3595,3595,0
20241118,155600,774759090,3595,3595,3595,3595,0
20241118,155500,774759090,3595,3595,3595,3595,0
20241118,155400,774759090,3595,3595,3595,3595,0
20241118,155300,774759090,3595,3595,3595,3595,0
20241118,155200,774759090,3595,3595,3595,3595,0
20241118,155100,774759090,3595,3595,3595,3595,0
20241118,155000,774759090,3595,3595,3595,3595,0
20241118,154900,774759090,3595,3595,3595,3595,0
20241118,154800,774759090,3595,3595,3595,3595,0
20241118,154700,774759090,3595,3595,3595,3595,0
20241118,154600,774759090,3595,3595,3595,3595,0
20241118,154500,774759090,3595,3595,3595,3595,0
20241118,154400,774759090,3595,3595,3595,3595,0
20241118,154300,774759090,3595,3595,3595,3595,0
20241118,154200,774759090,3595,3595,3595,3595,0
20241118,154100,774759090,3595,3595,3595,3595,0
20241118,154000,774759090,3595,3595,3595,3595,0
20241118,153900,774759090,3595,3595,3595,3595,0
20241118,153800,774759090,3595,3595,3595,3595,0
20241118,153700,774759090,3595,3595,3595,3595,0
20241118,153600,774759090,3595,3595,3595,3595,0
20241118,153500,774759090,3595,3595,3595,3595,0
20241118,153400,774759090,3595,3595,3595,3595,0
20241118,153300,774759090,3595,3595,3595,3595,0
20241118,153200,774759090,3595,3595,3595,3595,5086
20241118,153100,774759090,3595,3595,3595,3595,0
20241118,153000,774759090,3595,3595,3595,3595,5086
20241118,152900,756474920,3585,3585,3585,3585,0
20241118,152800,756474920,3585,3585,3585,3585,0
20241118,152700,756474920,3585,3585,3585,3585,0
20241118,152600,756474920,3585,3585,3585,3585,0
20241118,152500,756474920,3585,3585,3585,3585,0
20241118,152400,756474920,3585,3585,3585,3585,0
20241118,152300,756474920,3585,3585,3585,3585,0
20241118,152200,756474920,3585,3585,3585,3585,0
20241118,152100,756474920,3585,3585,3585,3585,0
20241118,152000,756474920,3585,3585,3585,3585,0
20241118,151900,756474920,3585,3585,3585,3585,159
20241118,151800,755904905,3585,3590,3595,3585,934
20241118,151700,752551995,3590,3590,3590,3590,100
20241118,151600,752192995,3585,3585,3585,3585,10
20241118,151500,752157145,3580,3580,3580,3580,1300
20241118,151400,747503145,3585,3585,3585,3580,218
20241118,151300,746722655,3580,3580,3580,3580,25
20241118,151200,746633155,3580,3585,3585,3580,201
20241118,151100,745913550,3585,3585,3585,3585,84
20241118,151000,745612410,3590,3590,3590,3590,611
20241118,150900,743418920,3590,3590,3590,3590,1
20241118,150800,743415330,3590,3585,3590,3585,510
20241118,150700,741586850,3585,3585,3590,3585,32
20241118,150600,741472005,3595,3580,3595,3580,1004
20241118,150500,737877655,3600,3595,3600,3595,1000
20241118,150400,734277905,3600,3595,3600,3595,27
20241118,150300,734180760,3595,3590,3595,3580,2816
20241118,150200,724065265,3575,3575,3575,3575,0
20241118,150100,724065265,3575,3580,3580,3575,455
20241118,150000,722438145,3590,3590,3590,3590,51
20241118,145900,722255055,3590,3580,3590,3575,1984
20241118,145800,715152035,3580,3580,3580,3580,522
20241118,145700,713283275,3580,3575,3580,3575,93
20241118,145600,712950795,3580,3585,3585,3580,912
20241118,145500,709685830,3590,3590,3590,3590,2
20241118,145400,709678650,3590,3590,3590,3590,1
20241118,145300,709675060,3580,3580,3580,3580,0
20241118,145200,709675060,3580,3580,3580,3580,500
20241118,145100,707885060,3590,3590,3590,3590,281
20241118,145000,706876270,3590,3590,3590,3590,1
20241118,144900,706872680,3580,3580,3590,3580,554
20241118,144800,704887910,3580,3580,3580,3580,1
20241118,144700,704884330,3580,3580,3580,3580,0
20241118,144600,704884330,3580,3580,3580,3580,153
20241118,144500,704336590,3590,3590,3590,3590,0
20241118,144400,704336590,3590,3590,3590,3590,227
20241118,144300,703521660,3590,3590,3590,3590,0
20241118,144200,703521660,3590,3590,3590,3590,42
20241118,144100,703370880,3590,3590,3590,3590,0
20241118,144000,703370880,3590,3590,3590,3590,100
20241118,143900,703011880,3590,3585,3590,3580,28
20241118,143800,702911495,3590,3590,3590,3590,430
20241118,143700,701367795,3585,3585,3585,3585,0
20241118,143600,701367795,3585,3585,3585,3585,839
20241118,143500,698359980,3585,3585,3585,3585,0
20241118,143400,698359980,3585,3585,3585,3585,0
20241118,143300,698359980,3585,3585,3585,3585,946
20241118,143200,694968570,3570,3580,3580,3570,156
20241118,143100,694410100,3565,3565,3565,3565,0
20241118,143000,694410100,3565,3565,3565,3565,0
20241118,142900,694410100,3565,3565,3565,3565,0
20241118,142800,694410100,3565,3565,3565,3565,60
20241118,142700,694196200,3580,3580,3580,3580,762
20241118,142600,691468240,3580,3580,3580,3580,0
20241118,142500,691468240,3580,3580,3580,3580,2
20241118,142400,691461080,3580,3580,3580,3580,12
20241118,142300,691418120,3580,3580,3580,3580,0
20241118,142200,691418120,3580,3580,3580,3580,300
20241118,142100,690344120,3580,3575,3580,3575,32
20241118,142000,690229565,3570,3570,3570,3570,0
20241118,141900,690229565,3570,3570,3570,3570,236
20241118,141800,689387045,3580,3570,3580,3570,3
20241118,141700,689376325,3570,3570,3570,3570,0
20241118,141600,689376325,3570,3570,3570,3570,0
20241118,141500,689376325,3570,3570,3570,3570,250
20241118,141400,688483825,3580,3575,3580,3575,103
20241118,141300,688115095,3570,3570,3570,3570,266
20241118,141200,687165475,3570,3570,3570,3570,34
20241118,141100,687044095,3570,3570,3570,3570,2
20241118,141000,687036955,3585,3585,3585,3585,300
20241118,140900,685961455,3585,3585,3585,3585,50
20241118,140800,685782205,3585,3585,3585,3585,0
20241118,140700,685782205,3585,3585,3585,3585,0
20241118,140600,685782205,3585,3585,3585,3585,2
20241118,140500,685775035,3565,3590,3590,3565,1295
20241118,140400,681149450,3590,3585,3590,3585,11
20241118,140300,681110010,3590,3590,3590,3590,0
20241118,140200,681110010,3590,3590,3590,3590,15
20241118,140100,681056160,3585,3585,3585,3585,0
20241118,140000,681056160,3585,3585,3585,3585,0
20241118,135900,681056160,3585,3585,3585,3585,239
20241118,135800,680199345,3585,3580,3585,3580,2214
20241118,135700,672262905,3580,3580,3580,3580,500
20241118,135600,670472905,3580,3580,3580,3580,47
20241118,135500,670304645,3580,3580,3580,3580,121
20241118,135400,669871465,3585,3585,3585,3585,0
20241118,135300,669871465,3585,3585,3585,3585,42
20241118,135200,669720895,3585,3585,3585,3585,0
20241118,135100,669720895,3585,3585,3585,3585,10
20241118,135000,669685045,3580,3580,3580,3580,0
20241118,134900,669685045,3580,3580,3580,3580,1
20241118,134800,669681465,3570,3580,3580,3570,2000
20241118,134700,662540760,3580,3580,3580,3580,3
20241118,134600,662530020,3580,3580,3580,3580,27
20241118,134500,662433360,3580,3570,3580,3570,1447
20241118,134400,657263100,3570,3575,3575,3570,2001
20241118,134300,650116265,3575,3575,3575,3575,0
20241118,134200,650116265,3575,3570,3575,3570,151
20241118,134100,649576940,3570,3560,3570,3560,710
20241118,134000,647048790,3560,3560,3560,3560,1000
20241118,133900,643488790,3560,3560,3560,3560,0
20241118,133800,643488790,3560,3560,3560,3560,277
20241118,133700,642502670,3560,3560,3560,3560,9
20241118,133600,642470630,3570,3570,3570,3570,0
20241118,133500,642470630,3570,3570,3570,3570,20
20241118,133400,642399230,3570,3570,3570,3570,9
20241118,133300,642367100,3570,3570,3570,3570,0
20241118,133200,642367100,3570,3570,3570,3570,503
20241118,133100,640571390,3570,3570,3570,3570,934
20241118,133000,637237010,3570,3570,3570,3570,6
20241118,132900,637215590,3575,3575,3575,3575,301
20241118,132800,636139515,3575,3570,3575,3570,122
20241118,132700,635703965,3570,3570,3570,3570,2
20241118,132600,635696825,3570,3570,3570,3570,2
20241118,132500,635689685,3570,3570,3570,3570,5
20241118,132400,635671835,3570,3570,3570,3570,2
20241118,132300,635664695,3570,3570,3570,3570,0
20241118,132200,635664695,3570,3570,3570,3570,2
20241118,132100,635657555,3560,3565,3565,3560,693
20241118,132000,633187115,3575,3570,3575,3570,3
20241118,131900,633176395,3565,3565,3565,3565,101
20241118,131800,632816330,3565,3565,3565,3565,992
20241118,131700,629279850,3575,3570,3575,3565,765
20241118,131600,626549165,3575,3575,3575,3575,0
20241118,131500,626549165,3575,3575,3575,3575,0
20241118,131400,626549165,3575,3575,3575,3575,0
20241118,131300,626549165,3575,3575,3575,3575,1
20241118,131200,626545590,3575,3575,3575,3575,63
20241118,131100,626320365,3575,3575,3575,3575,0
20241118,131000,626320365,3575,3575,3575,3575,0
20241118,130900,626320365,3575,3575,3575,3575,0
20241118,130800,626320365,3575,3575,3575,3575,0
20241118,130700,626320365,3575,3575,3575,3575,50
20241118,130600,626141615,3575,3575,3575,3575,950
20241118,130500,622745365,3570,3570,3570,3570,125
20241118,130400,622299115,3570,3570,3570,3570,168
20241118,130300,621699355,3570,3570,3570,3570,48
20241118,130200,621527995,3570,3570,3570,3570,10
20241118,130100,621492295,3570,3570,3570,3570,59
20241118,130000,621281665,3580,3580,3580,3580,0
20241118,125900,621281665,3580,3580,3580,3580,0
20241118,125800,621281665,3580,3580,3580,3580,0
20241118,125700,621281665,3580,3575,3580,3575,689
20241118,125600,618818460,3560,3560,3560,3560,10
20241118,125500,618782860,3555,3560,3560,3555,278
20241118,125400,617794065,3565,3570,3570,3565,1422
20241118,125300,612720420,3585,3585,3585,3585,0
20241118,125200,612720420,3585,3575,3585,3570,728
20241118,125100,610118640,3585,3580,3585,3580,11
20241118,125000,610079255,3580,3595,3595,3580,896
20241118,124900,606871250,3595,3595,3595,3595,0
20241118,124800,606871250,3595,3595,3595,3595,3
20241118,124700,606860465,3595,3595,3595,3595,0
20241118,124600,606860465,3595,3595,3595,3595,4
20241118,124500,606846085,3595,3595,3595,3595,3
20241118,124400,606835300,3570,3570,3570,3570,0
20241118,124300,606835300,3570,3590,3590,3570,440
20241118,124200,605258845,3595,3595,3595,3595,0
20241118,124100,605258845,3595,3590,3595,3590,3
20241118,124000,605248065,3580,3580,3580,3580,70
20241118,123900,604997465,3595,3595,3595,3595,200
20241118,123800,604278465,3595,3595,3595,3595,0
20241118,123700,604278465,3595,3595,3595,3595,9
20241118,123600,604246110,3575,3595,3595,3575,2
20241118,123500,604238940,3575,3575,3575,3575,1050
20241118,123400,600485190,3575,3575,3575,3575,0
20241118,123300,600485190,3575,3575,3575,3575,0
20241118,123200,600485190,3575,3580,3580,3575,740
20241118,123100,597838565,3590,3590,3595,3590,849
20241118,123000,594789655,3595,3600,3600,3595,234
20241118,122900,593947425,3620,3620,3625,3620,505
20241118,122800,592118470,3625,3565,3625,3565,10075
20241118,122700,555901050,3565,3565,3565,3565,1
20241118,122600,555897485,3565,3565,3565,3565,0
20241118,122500,555897485,3565,3565,3565,3565,12
20241118,122400,555854705,3565,3560,3570,3560,1993
20241118,122300,548759610,3555,3555,3555,3555,363
20241118,122200,547469145,3560,3560,3560,3560,1
20241118,122100,547465585,3560,3560,3560,3555,618
20241118,122000,545265555,3560,3560,3560,3560,0
20241118,121900,545265555,3560,3570,3570,3560,309
20241118,121800,544165425,3570,3570,3570,3570,11
20241118,121700,544126155,3570,3570,3570,3570,0
20241118,121600,544126155,3570,3570,3570,3570,3
20241118,121500,544115445,3570,3570,3570,3570,50
20241118,121400,543936945,3565,3565,3565,3565,100
20241118,121300,543580445,3570,3570,3570,3570,0
20241118,121200,543580445,3570,3570,3570,3570,74
20241118,121100,543316265,3570,3570,3570,3570,0
20241118,121000,543316265,3570,3570,3570,3570,247
20241118,120900,542434475,3570,3570,3570,3570,0
20241118,120800,542434475,3570,3570,3570,3570,141
20241118,120700,541931105,3570,3570,3570,3570,0
20241118,120600,541931105,3570,3570,3570,3570,3
20241118,120500,541920395,3570,3575,3575,3570,57
20241118,120400,541716900,3580,3580,3580,3580,0
20241118,120300,541716900,3580,3580,3580,3580,0
20241118,120200,541716900,3580,3580,3580,3580,0
20241118,120100,541716900,3580,3580,3580,3575,243
20241118,120000,540846965,3580,3580,3580,3580,1
20241118,115900,540843385,3575,3575,3575,3575,1
20241118,115800,540839810,3585,3585,3585,3585,0
20241118,115700,540839810,3585,3585,3585,3585,0
20241118,115600,540839810,3585,3585,3585,3585,2
20241118,115500,540832640,3585,3585,3585,3585,0
20241118,115400,540832640,3585,3585,3585,3585,0
20241118,115300,540832640,3585,3585,3585,3585,0
20241118,115200,540832640,3585,3580,3585,3580,1599
20241118,115100,535101720,3565,3565,3565,3565,5
20241118,115000,535083895,3555,3555,3555,3555,0
20241118,114900,535083895,3555,3575,3575,3555,700
20241118,114800,532591395,3575,3575,3575,3575,439
20241118,114700,531021970,3575,3575,3575,3575,510
20241118,114600,529198720,3575,3575,3575,3575,2
20241118,114500,529191570,3550,3550,3550,3550,0
20241118,114400,529191570,3550,3575,3575,3550,3170
20241118,114300,517897000,3580,3580,3580,3580,6
20241118,114200,517875520,3580,3580,3580,3580,508
20241118,114100,516056880,3585,3585,3585,3585,42
20241118,114000,515906310,3585,3585,3585,3585,0
20241118,113900,515906310,3585,3585,3585,3585,209
20241118,113800,515157045,3585,3585,3585,3585,165
20241118,113700,514565520,3585,3585,3585,3585,900
20241118,113600,511339020,3585,3580,3585,3580,500
20241118,113500,509547520,3585,3585,3585,3585,0
20241118,113400,509547520,3585,3585,3585,3585,5
20241118,113300,509529595,3585,3585,3585,3585,0
20241118,113200,509529595,3585,3585,3585,3585,14
20241118,113100,509479405,3585,3585,3585,3585,0
20241118,113000,509479405,3585,3590,3590,3585,50
20241118,112900,509299955,3590,3590,3590,3590,196
20241118,112800,508596315,3590,3575,3590,3575,11
20241118,112700,508556840,3575,3580,3580,3575,272
20241118,112600,507583600,3580,3590,3590,3580,200
20241118,112500,506866600,3590,3580,3590,3580,101
20241118,112400,506505010,3580,3590,3590,3580,350
20241118,112300,505251010,3590,3590,3590,3590,723
20241118,112200,502655440,3590,3590,3590,3590,1
20241118,112100,502651850,3590,3590,3590,3590,100
20241118,112000,502292850,3585,3585,3585,3585,40
20241118,111900,502149450,3585,3585,3585,3585,10
20241118,111800,502113600,3585,3575,3585,3575,1028
20241118,111700,498428280,3575,3580,3585,3575,14
20241118,111600,498378210,3565,3565,3565,3565,0
20241118,111500,498378210,3565,3565,3565,3565,34
20241118,111400,498257000,3580,3580,3580,3580,270
20241118,111300,497290400,3585,3555,3585,3555,393
20241118,111200,495884235,3570,3570,3570,3570,33
20241118,111100,495766425,3550,3550,3550,3550,165
20241118,111000,495180675,3570,3570,3570,3570,1
20241118,110900,495177105,3550,3555,3555,3550,505
20241118,110800,493383310,3550,3565,3565,3550,1412
20241118,110700,488357410,3565,3565,3565,3565,895
20241118,110600,485166735,3565,3575,3575,3565,752
20241118,110500,482481585,3575,3575,3575,3575,57
20241118,110400,482277810,3580,3585,3585,3580,40
20241118,110300,482134565,3590,3590,3590,3590,18
20241118,110200,482069945,3580,3580,3580,3580,1
20241118,110100,482066365,3585,3585,3585,3585,2
20241118,110000,482059195,3585,3590,3590,3585,2
20241118,105900,482052020,3595,3575,3595,3570,1118
20241118,105800,478055175,3575,3575,3575,3575,88
20241118,105700,477740575,3595,3595,3595,3595,1
20241118,105600,477736980,3595,3595,3595,3595,10
20241118,105500,477701030,3595,3575,3595,3575,492
20241118,105400,475938090,3575,3580,3580,3575,200
20241118,105300,475222355,3595,3580,3595,3580,45
20241118,105200,475061230,3580,3580,3580,3580,14
20241118,105100,475011110,3580,3580,3580,3580,0
20241118,105000,475011110,3580,3585,3585,3580,2015
20241118,104900,467795900,3585,3605,3605,3585,537
20241118,104800,465870055,3605,3605,3605,3605,174
20241118,104700,465242785,3605,3605,3605,3585,1006
20241118,104600,461616415,3585,3605,3605,3585,305
20241118,104500,460522890,3605,3605,3605,3605,1
20241118,104400,460519285,3580,3580,3580,3580,10
20241118,104300,460483485,3585,3585,3585,3585,89
20241118,104200,460164420,3585,3605,3610,3585,854
20241118,104100,457092805,3600,3605,3605,3600,56
20241118,104000,456891175,3605,3595,3605,3595,485
20241118,103900,455146595,3585,3590,3590,3585,304
20241118,103800,454056700,3595,3595,3595,3595,1
20241118,103700,454053105,3600,3600,3600,3600,0
20241118,103600,454053105,3600,3595,3600,3590,1048
20241118,103500,450290465,3595,3580,3595,3580,6
20241118,103400,450268955,3595,3585,3595,3580,1121
20241118,103300,446254745,3590,3595,3615,3590,2435
20241118,103200,437474075,3575,3580,3580,3575,37
20241118,103100,437341750,3580,3580,3580,3580,11
20241118,103000,437302370,3600,3600,3600,3600,0
20241118,102900,437302370,3600,3575,3600,3575,368
20241118,102800,435980745,3600,3580,3600,3580,805
20241118,102700,433082785,3575,3570,3575,3570,405
20241118,102600,431635090,3575,3585,3595,3570,10302
20241118,102500,394753225,3595,3600,3600,3595,202
20241118,102400,394027025,3585,3590,3590,3585,306
20241118,102300,392928505,3600,3590,3600,3590,309
20241118,102200,391819105,3590,3595,3595,3590,106
20241118,102100,391438045,3595,3595,3595,3595,50
20241118,102000,391258295,3595,3595,3595,3595,55
20241118,101900,391060570,3595,3595,3595,3595,295
20241118,101800,390000045,3590,3590,3590,3590,52
20241118,101700,389813365,3595,3595,3595,3595,187
20241118,101600,389141100,3600,3595,3600,3595,258
20241118,101500,388212450,3595,3595,3595,3595,0
20241118,101400,388212450,3595,3600,3600,3595,37
20241118,101300,388079300,3600,3590,3600,3590,327
20241118,101200,386902130,3590,3610,3610,3590,722
20241118,101100,384307895,3595,3640,3640,3595,2291
20241118,101000,376055425,3640,3595,3640,3595,3305
20241118,100900,364072205,3595,3600,3630,3580,6957
20241118,100800,339097695,3630,3600,3630,3600,3487
20241118,100700,326461535,3595,3595,3595,3590,1310
20241118,100600,321752410,3595,3580,3595,3580,202
20241118,100500,321026735,3580,3575,3580,3575,3321
20241118,100400,309141315,3570,3570,3570,3570,1000
20241118,100300,305571315,3575,3575,3575,3575,3
20241118,100200,305560590,3570,3570,3570,3560,511
20241118,100100,303739160,3570,3560,3570,3560,9
20241118,100000,303707090,3560,3560,3560,3560,334
20241118,095900,302518050,3560,3560,3560,3560,0
20241118,095800,302518050,3560,3560,3560,3560,0
20241118,095700,302518050,3560,3570,3570,3560,110
20241118,095600,302126350,3570,3570,3570,3570,101
20241118,095500,301765780,3570,3570,3570,3570,1
20241118,095400,301762210,3570,3570,3570,3565,1048
20241118,095300,298026055,3575,3575,3575,3575,4
20241118,095200,298011755,3555,3555,3555,3555,0
20241118,095100,298011755,3555,3575,3575,3555,293
20241118,095000,296970120,3575,3560,3575,3560,233
20241118,094900,296140550,3560,3580,3580,3560,299
20241118,094800,295072110,3570,3595,3595,3570,419
20241118,094700,293575020,3595,3600,3600,3580,3017
20241118,094600,282765955,3600,3570,3630,3570,3898
20241118,094500,268722765,3570,3550,3570,3550,66
20241118,094400,268488165,3550,3535,3565,3535,4689
20241118,094300,251838865,3540,3540,3540,3540,1
20241118,094200,251835325,3540,3535,3540,3535,201
20241118,094100,251124785,3530,3540,3540,3530,2700
20241118,094000,241582745,3530,3530,3545,3530,1661
20241118,093900,235719400,3545,3525,3545,3525,6
20241118,093800,235698170,3540,3540,3540,3540,313
20241118,093700,234590150,3540,3540,3540,3540,5
20241118,093600,234572450,3540,3545,3545,3540,164
20241118,093500,233991590,3545,3540,3545,3540,61
20241118,093400,233775600,3540,3550,3550,3540,1946
20241118,093300,226870360,3545,3530,3545,3530,4457
20241118,093200,211099035,3520,3530,3530,3520,416
20241118,093100,209633305,3530,3530,3530,3530,19
20241118,093000,209566235,3530,3535,3535,3530,108
20241118,092900,209184655,3535,3540,3540,3535,1349
20241118,092800,204413875,3545,3550,3550,3545,693
20241118,092700,201956620,3545,3530,3545,3530,1772
20241118,092600,195683205,3530,3530,3530,3530,2
20241118,092500,195676145,3530,3530,3530,3515,1358
20241118,092400,190890040,3535,3525,3535,3525,773
20241118,092300,188160875,3525,3520,3525,3515,1015
20241118,092200,184590045,3515,3520,3520,3510,205
20241118,092100,183868495,3520,3510,3520,3510,682
20241118,092000,181474665,3510,3530,3530,3510,122
20241118,091900,181046425,3530,3530,3530,3510,1460
20241118,091800,175894645,3530,3530,3540,3510,2020
20241118,091700,168764880,3510,3525,3525,3510,1705
20241118,091600,162772405,3520,3535,3535,3510,468
20241118,091500,161121305,3520,3495,3520,3480,697
20241118,091400,158678890,3480,3480,3480,3480,60
20241118,091300,158470090,3475,3475,3475,3475,0
20241118,091200,158470090,3475,3490,3490,3475,1243
20241118,091100,154135235,3485,3485,3485,3470,563
20241118,091000,152176660,3485,3485,3485,3475,89
20241118,090900,151867015,3475,3485,3485,3475,703
20241118,090800,149424070,3490,3490,3490,3490,1952
20241118,090700,142611590,3495,3425,3495,3425,14543
20241118,090600,92220590,3445,3450,3450,3445,15
20241118,090500,92168845,3415,3415,3415,3415,6
20241118,090400,92148355,3460,3425,3460,3420,1412
20241118,090300,87318320,3420,3475,3475,3420,1467
20241118,090200,82240595,3475,3430,3475,3430,4475
20241118,090100,66780110,3435,3440,3450,3435,1702
20241118,090000,60926440,3455,3455,3475,3455,17633