stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,190800,3252518765,2290,2290,2290,2290,23351
20241114,190700,3252518765,2290,2290,2290,2290,0
20241114,190600,3252518765,2290,2290,2290,2290,0
20241114,190500,3252518765,2290,2290,2290,2290,0
20241114,190400,3252518765,2290,2290,2290,2290,0
20241114,190300,3252518765,2290,2290,2290,2290,0
20241114,190200,3252518765,2290,2290,2290,2290,0
20241114,190100,3252518765,2290,2290,2290,2290,0
20241114,190000,3252518765,2290,2290,2290,2290,0
20241114,185900,3252518765,2290,2290,2290,2290,0
20241114,185800,3252518765,2290,2290,2290,2290,0
20241114,185700,3252518765,2290,2290,2290,2290,0
20241114,185600,3252518765,2290,2290,2290,2290,0
20241114,185500,3252518765,2290,2290,2290,2290,0
20241114,185400,3252518765,2290,2290,2290,2290,0
20241114,185300,3252518765,2290,2290,2290,2290,0
20241114,185200,3252518765,2290,2290,2290,2290,0
20241114,185100,3252518765,2290,2290,2290,2290,0
20241114,185000,3252518765,2290,2290,2290,2290,0
20241114,184900,3252518765,2290,2290,2290,2290,0
20241114,184800,3252518765,2290,2290,2290,2290,0
20241114,184700,3252518765,2290,2290,2290,2290,0
20241114,184600,3252518765,2290,2290,2290,2290,0
20241114,184500,3252518765,2290,2290,2290,2290,0
20241114,184400,3252518765,2290,2290,2290,2290,0
20241114,184300,3252518765,2290,2290,2290,2290,0
20241114,184200,3252518765,2290,2290,2290,2290,0
20241114,184100,3252518765,2290,2290,2290,2290,0
20241114,184000,3252518765,2290,2290,2290,2290,0
20241114,183900,3252518765,2290,2290,2290,2290,0
20241114,183800,3252518765,2290,2290,2290,2290,23351
20241114,183700,3252518765,2290,2290,2290,2290,0
20241114,183600,3252518765,2290,2290,2290,2290,0
20241114,183500,3252518765,2290,2290,2290,2290,0
20241114,183400,3252518765,2290,2290,2290,2290,0
20241114,183300,3252518765,2290,2290,2290,2290,0
20241114,183200,3252518765,2290,2290,2290,2290,0
20241114,183100,3252518765,2290,2290,2290,2290,0
20241114,183000,3252518765,2290,2290,2290,2290,0
20241114,182900,3252518765,2290,2290,2290,2290,0
20241114,182800,3252518765,2290,2290,2290,2290,0
20241114,182700,3252518765,2290,2290,2290,2290,0
20241114,182600,3252518765,2290,2290,2290,2290,0
20241114,182500,3252518765,2290,2290,2290,2290,0
20241114,182400,3252518765,2290,2290,2290,2290,0
20241114,182300,3252518765,2290,2290,2290,2290,0
20241114,182200,3252518765,2290,2290,2290,2290,0
20241114,182100,3252518765,2290,2290,2290,2290,0
20241114,182000,3252518765,2290,2290,2290,2290,0
20241114,181900,3252518765,2290,2290,2290,2290,0
20241114,181800,3252518765,2290,2290,2290,2290,0
20241114,181700,3252518765,2290,2290,2290,2290,0
20241114,181600,3252518765,2290,2290,2290,2290,0
20241114,181500,3252518765,2290,2290,2290,2290,0
20241114,181400,3252518765,2290,2290,2290,2290,0
20241114,181300,3252518765,2290,2290,2290,2290,0
20241114,181200,3252518765,2290,2290,2290,2290,0
20241114,181100,3252518765,2290,2290,2290,2290,0
20241114,181000,3252518765,2290,2290,2290,2290,0
20241114,180900,3252518765,2290,2290,2290,2290,0
20241114,180800,3252518765,2290,2290,2290,2290,23351
20241114,180700,3252518765,2290,2290,2290,2290,0
20241114,180600,3252518765,2290,2290,2290,2290,0
20241114,180500,3252518765,2290,2290,2290,2290,0
20241114,180400,3252518765,2290,2290,2290,2290,0
20241114,180300,3252518765,2290,2290,2290,2290,0
20241114,180200,3252518765,2290,2290,2290,2290,0
20241114,180100,3252518765,2290,2290,2290,2290,0
20241114,180000,3252518765,2290,2290,2290,2290,0
20241114,175900,3252518765,2290,2290,2290,2290,0
20241114,175800,3252518765,2290,2290,2290,2290,0
20241114,175700,3252518765,2290,2290,2290,2290,0
20241114,175600,3252518765,2290,2290,2290,2290,0
20241114,175500,3252518765,2290,2290,2290,2290,0
20241114,175400,3252518765,2290,2290,2290,2290,0
20241114,175300,3252518765,2290,2290,2290,2290,0
20241114,175200,3252518765,2290,2290,2290,2290,0
20241114,175100,3252518765,2290,2290,2290,2290,0
20241114,175000,3252518765,2290,2290,2290,2290,0
20241114,174900,3252518765,2290,2290,2290,2290,0
20241114,174800,3252518765,2290,2290,2290,2290,0
20241114,174700,3252518765,2290,2290,2290,2290,0
20241114,174600,3252518765,2290,2290,2290,2290,0
20241114,174500,3252518765,2290,2290,2290,2290,0
20241114,174400,3252518765,2290,2290,2290,2290,0
20241114,174300,3252518765,2290,2290,2290,2290,0
20241114,174200,3252518765,2290,2290,2290,2290,0
20241114,174100,3252518765,2290,2290,2290,2290,0
20241114,174000,3252518765,2290,2290,2290,2290,0
20241114,173900,3252518765,2290,2290,2290,2290,0
20241114,173800,3252518765,2290,2290,2290,2290,23351
20241114,173700,3252518765,2290,2290,2290,2290,0
20241114,173600,3252518765,2290,2290,2290,2290,0
20241114,173500,3252518765,2290,2290,2290,2290,0
20241114,173400,3252518765,2290,2290,2290,2290,0
20241114,173300,3252518765,2290,2290,2290,2290,0
20241114,173200,3252518765,2290,2290,2290,2290,0
20241114,173100,3252518765,2290,2290,2290,2290,0
20241114,173000,3252518765,2290,2290,2290,2290,0
20241114,172900,3252518765,2290,2290,2290,2290,0
20241114,172800,3252518765,2290,2290,2290,2290,0
20241114,172700,3252518765,2290,2290,2290,2290,0
20241114,172600,3252518765,2290,2290,2290,2290,0
20241114,172500,3252518765,2290,2290,2290,2290,0
20241114,172400,3252518765,2290,2290,2290,2290,0
20241114,172300,3252518765,2290,2290,2290,2290,0
20241114,172200,3252518765,2290,2290,2290,2290,0
20241114,172100,3252518765,2290,2290,2290,2290,0
20241114,172000,3252518765,2290,2290,2290,2290,0
20241114,171900,3252518765,2290,2290,2290,2290,0
20241114,171800,3252518765,2290,2290,2290,2290,0
20241114,171700,3252518765,2290,2290,2290,2290,0
20241114,171600,3252518765,2290,2290,2290,2290,0
20241114,171500,3252518765,2290,2290,2290,2290,0
20241114,171400,3252518765,2290,2290,2290,2290,0
20241114,171300,3252518765,2290,2290,2290,2290,0
20241114,171200,3252518765,2290,2290,2290,2290,0
20241114,171100,3252518765,2290,2290,2290,2290,0
20241114,171000,3252518765,2290,2290,2290,2290,0
20241114,170900,3252518765,2290,2290,2290,2290,0
20241114,170800,3252518765,2290,2290,2290,2290,23351
20241114,170700,3252518765,2290,2290,2290,2290,0
20241114,170600,3252518765,2290,2290,2290,2290,0
20241114,170500,3252518765,2290,2290,2290,2290,0
20241114,170400,3252518765,2290,2290,2290,2290,0
20241114,170300,3252518765,2290,2290,2290,2290,0
20241114,170200,3252518765,2290,2290,2290,2290,0
20241114,170100,3252518765,2290,2290,2290,2290,0
20241114,170000,3252518765,2290,2290,2290,2290,0
20241114,165900,3252518765,2290,2290,2290,2290,0
20241114,165800,3252518765,2290,2290,2290,2290,0
20241114,165700,3252518765,2290,2290,2290,2290,0
20241114,165600,3252518765,2290,2290,2290,2290,0
20241114,165500,3252518765,2290,2290,2290,2290,0
20241114,165400,3252518765,2290,2290,2290,2290,0
20241114,165300,3252518765,2290,2290,2290,2290,0
20241114,165200,3252518765,2290,2290,2290,2290,0
20241114,165100,3252518765,2290,2290,2290,2290,0
20241114,165000,3252518765,2290,2290,2290,2290,0
20241114,164900,3252518765,2290,2290,2290,2290,0
20241114,164800,3252518765,2290,2290,2290,2290,0
20241114,164700,3252518765,2290,2290,2290,2290,0
20241114,164600,3252518765,2290,2290,2290,2290,0
20241114,164500,3252518765,2290,2290,2290,2290,0
20241114,164400,3252518765,2290,2290,2290,2290,0
20241114,164300,3252518765,2290,2290,2290,2290,0
20241114,164200,3252518765,2290,2290,2290,2290,0
20241114,164100,3252518765,2290,2290,2290,2290,0
20241114,164000,3252518765,2290,2290,2290,2290,0
20241114,163900,3252518765,2290,2290,2290,2290,0
20241114,163800,3252518765,2290,2290,2290,2290,23351
20241114,163700,3252518765,2290,2290,2290,2290,0
20241114,163600,3252518765,2290,2290,2290,2290,0
20241114,163500,3252518765,2290,2290,2290,2290,0
20241114,163400,3252518765,2290,2290,2290,2290,0
20241114,163300,3252518765,2290,2290,2290,2290,0
20241114,163200,3252518765,2290,2290,2290,2290,0
20241114,163100,3252518765,2290,2290,2290,2290,0
20241114,163000,3252518765,2290,2290,2290,2290,23351
20241114,162900,3199044975,2300,2300,2300,2300,0
20241114,162800,3199044975,2300,2300,2300,2300,0
20241114,162700,3199044975,2300,2300,2300,2300,0
20241114,162600,3199044975,2300,2300,2300,2300,0
20241114,162500,3199044975,2300,2300,2300,2300,0
20241114,162400,3199044975,2300,2300,2300,2300,0
20241114,162300,3199044975,2300,2300,2300,2300,0
20241114,162200,3199044975,2300,2300,2300,2300,0
20241114,162100,3199044975,2300,2300,2300,2300,0
20241114,162000,3199044975,2300,2300,2300,2300,0
20241114,161900,3199044975,2300,2295,2300,2290,3302
20241114,161800,3191467715,2295,2295,2300,2290,4567
20241114,161700,3180971000,2290,2300,2300,2290,136
20241114,161600,3180658885,2300,2300,2300,2290,9
20241114,161500,3180638230,2295,2290,2300,2290,1991
20241114,161400,3176078800,2290,2295,2300,2290,4211
20241114,161300,3166414530,2295,2300,2305,2295,2348
20241114,161200,3161020865,2305,2300,2310,2300,3727
20241114,161100,3152448730,2295,2295,2300,2295,2210
20241114,161000,3147376670,2295,2295,2300,2295,5488
20241114,160900,3134768090,2300,2305,2305,2300,3738
20241114,160800,3126167550,2310,2305,2310,2300,3778
20241114,160700,3117464210,2305,2310,2310,2305,8006
20241114,160600,3099007845,2310,2310,2315,2305,1326
20241114,160500,3095946195,2310,2315,2315,2310,7449
20241114,160400,3078713970,2320,2325,2325,2320,2629
20241114,160300,3072614680,2325,2325,2325,2320,6063
20241114,160200,3058525010,2325,2325,2330,2325,1401
20241114,160100,3055265235,2325,2330,2330,2320,4295
20241114,160000,3045278290,2325,2320,2330,2320,2007
20241114,155900,3040605090,2320,2325,2325,2320,2025
20241114,155800,3035898565,2320,2325,2325,2320,1030
20241114,155700,3033505990,2320,2325,2325,2315,692
20241114,155600,3031897155,2320,2325,2325,2320,4140
20241114,155500,3022290695,2325,2320,2325,2320,619
20241114,155400,3020851720,2325,2320,2325,2320,2614
20241114,155300,3014783890,2325,2325,2325,2320,2037
20241114,155200,3010054050,2325,2325,2325,2320,507
20241114,155100,3008875330,2320,2320,2325,2320,607
20241114,155000,3007465230,2325,2320,2325,2320,1706
20241114,154900,3003503920,2320,2315,2320,2315,1201
20241114,154800,3000717850,2320,2320,2325,2320,1844
20241114,154700,2996439760,2325,2320,2325,2320,3013
20241114,154600,2989442325,2320,2320,2320,2315,561
20241114,154500,2988140815,2320,2310,2320,2310,4790
20241114,154400,2977052815,2305,2305,2310,2305,882
20241114,154300,2975015905,2305,2305,2310,2305,581
20241114,154200,2973675315,2305,2310,2310,2305,555
20241114,154100,2972393290,2305,2310,2310,2305,432
20241114,154000,2971395895,2310,2310,2310,2310,722
20241114,153900,2969728075,2310,2310,2310,2305,1767
20241114,153800,2965646330,2310,2310,2310,2305,689
20241114,153700,2964054750,2310,2305,2315,2305,2556
20241114,153600,2958150440,2305,2310,2310,2305,344
20241114,153500,2957355810,2305,2310,2315,2305,1461
20241114,153400,2953978390,2310,2305,2310,2305,373
20241114,153300,2953116770,2310,2315,2315,2310,1233
20241114,153200,2950267340,2315,2305,2315,2305,218
20241114,153100,2949763815,2305,2305,2310,2305,1235
20241114,153000,2946910995,2310,2305,2310,2305,2136
20241114,152900,2941977475,2305,2305,2310,2300,3275
20241114,152800,2934428615,2305,2295,2305,2295,1508
20241114,152700,2930962740,2295,2300,2300,2295,61
20241114,152600,2930822455,2300,2305,2305,2295,265
20241114,152500,2930214190,2300,2305,2305,2295,12720
20241114,152400,2900979095,2310,2300,2310,2300,4062
20241114,152300,2891616405,2300,2300,2305,2300,2717
20241114,152200,2885367300,2300,2305,2305,2290,5504
20241114,152100,2872749450,2305,2305,2305,2300,3108
20241114,152000,2865596260,2305,2305,2305,2295,426
20241114,151900,2864614355,2305,2300,2305,2295,3936
20241114,151800,2855560620,2295,2300,2300,2295,473
20241114,151700,2854473200,2300,2300,2300,2295,179
20241114,151600,2854061580,2295,2290,2295,2285,7415
20241114,151500,2837062985,2285,2290,2290,2285,4385
20241114,151400,2827042990,2290,2300,2300,2290,7098
20241114,151300,2810787985,2295,2295,2295,2290,1184
20241114,151200,2808070755,2295,2300,2300,2295,2131
20241114,151100,2803177705,2300,2295,2300,2295,1472
20241114,151000,2799797910,2295,2295,2295,2295,1327
20241114,150900,2796752445,2295,2295,2295,2295,380
20241114,150800,2795880345,2295,2295,2295,2290,1297
20241114,150700,2792906265,2295,2295,2295,2290,788
20241114,150600,2791098780,2295,2295,2295,2290,2120
20241114,150500,2786233880,2295,2295,2295,2290,776
20241114,150400,2784453715,2295,2300,2300,2295,5629
20241114,150300,2771533965,2300,2295,2300,2295,10042
20241114,150200,2748484895,2295,2290,2295,2290,359
20241114,150100,2747662740,2295,2295,2295,2290,19
20241114,150000,2747619140,2290,2295,2295,2290,52
20241114,145900,2747500050,2295,2300,2300,2295,6991
20241114,145800,2731455695,2300,2300,2300,2295,1102
20241114,145700,2728925275,2300,2295,2300,2295,9330
20241114,145600,2707512920,2295,2290,2295,2290,1958
20241114,145500,2703028415,2290,2285,2295,2285,6173
20241114,145400,2688895700,2285,2290,2290,2285,530
20241114,145300,2687684515,2290,2295,2295,2285,3802
20241114,145200,2678977740,2295,2290,2295,2285,2127
20241114,145100,2674104180,2290,2290,2290,2285,9910
20241114,145000,2651415295,2285,2285,2290,2280,4137
20241114,144900,2641962240,2285,2275,2285,2275,1654
20241114,144800,2638191120,2275,2280,2280,2275,2540
20241114,144700,2632404940,2280,2280,2280,2275,5858
20241114,144600,2619065465,2275,2280,2280,2275,1875
20241114,144500,2614799525,2280,2280,2280,2280,46
20241114,144400,2614694645,2270,2275,2280,2270,5824
20241114,144300,2601445090,2280,2275,2280,2275,3825
20241114,144200,2592738475,2280,2275,2280,2275,5849
20241114,144100,2579425745,2280,2275,2280,2275,4170
20241114,144000,2569918155,2275,2275,2280,2275,6
20241114,143900,2569904495,2275,2275,2275,2275,1
20241114,143800,2569902220,2275,2280,2280,2275,1906
20241114,143700,2565564155,2275,2280,2280,2275,279
20241114,143600,2564929040,2275,2275,2275,2275,101
20241114,143500,2564699265,2275,2275,2285,2270,4325
20241114,143400,2554850425,2275,2275,2275,2275,1302
20241114,143300,2551888375,2275,2270,2275,2270,7223
20241114,143200,2535480025,2270,2270,2270,2270,5156
20241114,143100,2523775905,2270,2270,2280,2270,16308
20241114,143000,2486747265,2265,2270,2270,2265,1239
20241114,142900,2483940645,2265,2270,2270,2265,1986
20241114,142800,2479432490,2270,2280,2285,2270,10276
20241114,142700,2456069545,2280,2285,2285,2280,42
20241114,142600,2455973765,2280,2280,2285,2280,633
20241114,142500,2454530490,2280,2280,2285,2280,1107
20241114,142400,2452006020,2280,2280,2285,2280,2112
20241114,142300,2447190650,2270,2270,2270,2270,0
20241114,142200,2447190650,2270,2275,2285,2270,8527
20241114,142100,2427817140,2275,2280,2280,2270,10742
20241114,142000,2403383815,2280,2280,2285,2275,3059
20241114,141900,2396409355,2275,2285,2285,2275,376
20241114,141800,2395553615,2280,2285,2285,2275,23771
20241114,141700,2341361455,2285,2285,2290,2285,115
20241114,141600,2341098675,2285,2290,2295,2285,1141
20241114,141500,2338485820,2290,2295,2295,2290,127
20241114,141400,2338194880,2295,2295,2295,2285,1132
20241114,141300,2335602805,2295,2295,2295,2290,455
20241114,141200,2334560595,2295,2290,2295,2285,1534
20241114,141100,2331043295,2290,2290,2290,2290,10597
20241114,141000,2306776165,2290,2295,2295,2290,4
20241114,140900,2306766995,2285,2295,2295,2285,51
20241114,140800,2306650400,2295,2295,2295,2295,1
20241114,140700,2306648105,2295,2295,2295,2295,509
20241114,140600,2305479950,2285,2290,2295,2285,1049
20241114,140500,2303077855,2290,2295,2295,2290,10
20241114,140400,2303054920,2290,2295,2295,2290,134
20241114,140300,2302747545,2290,2290,2290,2290,117
20241114,140200,2302479615,2290,2295,2295,2290,13
20241114,140100,2302449785,2295,2295,2295,2295,102
20241114,140000,2302215695,2290,2295,2295,2290,701
20241114,135900,2300608105,2300,2300,2300,2300,1
20241114,135800,2300605805,2295,2300,2300,2295,3022
20241114,135700,2293670205,2295,2295,2295,2295,200
20241114,135600,2293211205,2295,2295,2295,2295,1324
20241114,135500,2290172625,2295,2295,2295,2290,64
20241114,135400,2290025795,2290,2295,2295,2290,3225
20241114,135300,2282640505,2295,2290,2295,2290,318
20241114,135200,2281912185,2290,2290,2290,2290,87
20241114,135100,2281712955,2290,2290,2290,2285,155
20241114,135000,2281358505,2290,2290,2290,2285,514
20241114,134900,2280183945,2280,2285,2290,2275,10865
20241114,134800,2255383270,2290,2290,2290,2285,20
20241114,134700,2255337505,2285,2290,2290,2285,4166
20241114,134600,2245818185,2290,2295,2295,2290,591
20241114,134500,2244464780,2295,2300,2300,2295,5858
20241114,134400,2231019905,2300,2300,2300,2300,6261
20241114,134300,2216619605,2300,2290,2300,2285,3695
20241114,134200,2208149940,2290,2290,2290,2285,645
20241114,134100,2206674450,2290,2290,2290,2285,13
20241114,134000,2206644690,2290,2285,2290,2285,3285
20241114,133900,2199138295,2285,2290,2290,2285,453
20241114,133800,2198103180,2290,2290,2290,2280,2439
20241114,133700,2192530375,2290,2285,2290,2280,1220
20241114,133600,2189742680,2280,2285,2290,2280,4656
20241114,133500,2179123745,2285,2290,2290,2285,8618
20241114,133400,2159417875,2290,2305,2305,2285,6000
20241114,133300,2145673810,2300,2300,2305,2295,1934
20241114,133200,2141225565,2300,2295,2300,2290,1584
20241114,133100,2137590535,2290,2285,2290,2280,12926
20241114,133000,2107996285,2285,2295,2295,2285,7937
20241114,132900,2089858315,2290,2295,2295,2290,5617
20241114,132800,2076984980,2295,2290,2300,2285,6177
20241114,132700,2062821455,2290,2290,2295,2285,2692
20241114,132600,2056661300,2295,2310,2310,2290,17611
20241114,132500,2016258915,2310,2310,2310,2295,7728
20241114,132400,1998501285,2300,2305,2310,2300,4953
20241114,132300,1987077465,2305,2310,2310,2305,991
20241114,132200,1984793195,2305,2305,2315,2305,1210
20241114,132100,1981999635,2310,2310,2310,2300,3253
20241114,132000,1974512615,2300,2310,2310,2300,2142
20241114,131900,1969579910,2310,2310,2310,2305,41
20241114,131800,1969485220,2310,2310,2310,2305,6
20241114,131700,1969471380,2310,2305,2310,2305,617
20241114,131600,1968046680,2305,2310,2310,2305,8
20241114,131500,1968028215,2310,2305,2310,2305,397
20241114,131400,1967113120,2305,2315,2315,2305,664
20241114,131300,1965579375,2315,2310,2315,2310,543
20241114,131200,1964322540,2310,2310,2315,2310,8
20241114,131100,1964304055,2305,2315,2315,2305,25
20241114,131000,1964246380,2310,2315,2315,2310,9
20241114,130900,1964225575,2310,2305,2310,2300,2129
20241114,130800,1959316560,2305,2315,2315,2305,8218
20241114,130700,1940369755,2315,2315,2315,2305,11
20241114,130600,1940344345,2315,2315,2315,2305,2421
20241114,130500,1934760400,2315,2310,2315,2310,1376
20241114,130400,1931576835,2305,2305,2305,2305,4
20241114,130300,1931567615,2305,2300,2310,2300,64
20241114,130200,1931420085,2300,2315,2315,2300,25157
20241114,130100,1873351260,2315,2325,2325,2315,1278
20241114,130000,1870385315,2320,2325,2325,2320,1099
20241114,125900,1867830165,2325,2330,2330,2325,452
20241114,125800,1866777020,2335,2335,2335,2335,3
20241114,125700,1866770015,2330,2330,2330,2330,2193
20241114,125600,1861660325,2325,2325,2330,2325,205
20241114,125500,1861182690,2325,2330,2330,2325,14
20241114,125400,1861150075,2325,2330,2330,2325,5
20241114,125300,1861138440,2330,2330,2330,2325,708
20241114,125200,1859491830,2325,2325,2325,2325,0
20241114,125100,1859491830,2325,2325,2330,2325,1222
20241114,125000,1856650675,2330,2330,2330,2330,2253
20241114,124900,1851401185,2330,2330,2330,2320,8779
20241114,124800,1830946125,2330,2335,2335,2330,5
20241114,124700,1830934460,2335,2320,2335,2315,10492
20241114,124600,1806574670,2315,2320,2325,2315,920
20241114,124500,1804441770,2315,2315,2315,2315,82
20241114,124400,1804251940,2315,2315,2320,2315,10
20241114,124300,1804228780,2315,2325,2325,2315,8022
20241114,124200,1785657520,2325,2320,2325,2320,165
20241114,124100,1785274705,2320,2325,2325,2320,718
20241114,124000,1783608940,2325,2325,2325,2320,11
20241114,123900,1783583370,2325,2325,2325,2325,0
20241114,123800,1783583370,2325,2325,2325,2320,3
20241114,123700,1783576400,2325,2320,2325,2315,379
20241114,123600,1782697120,2320,2315,2320,2315,601
20241114,123500,1781305800,2320,2325,2325,2320,1222
20241114,123400,1778470705,2325,2330,2330,2325,26
20241114,123300,1778410250,2325,2330,2330,2325,2
20241114,123200,1778405595,2330,2330,2330,2330,10
20241114,123100,1778382295,2330,2330,2330,2330,1501
20241114,123000,1774884965,2330,2330,2330,2330,1019
20241114,122900,1772510695,2335,2325,2335,2325,1067
20241114,122800,1770029890,2330,2330,2330,2330,5067
20241114,122700,1758223780,2330,2330,2330,2330,290
20241114,122600,1757548080,2330,2330,2335,2330,1120
20241114,122500,1754938370,2325,2325,2325,2320,856
20241114,122400,1752948480,2325,2325,2325,2325,0
20241114,122300,1752948480,2325,2320,2325,2320,1904
20241114,122200,1748529290,2320,2325,2325,2320,1846
20241114,122100,1744237350,2325,2325,2325,2325,403
20241114,122000,1743300375,2320,2325,2325,2320,3197
20241114,121900,1735867455,2325,2330,2330,2325,45
20241114,121800,1735762825,2325,2330,2330,2325,43
20241114,121700,1735662800,2330,2330,2330,2325,4305
20241114,121600,1725637170,2330,2335,2335,2330,107
20241114,121500,1725387330,2335,2340,2340,2335,913
20241114,121400,1723255420,2340,2335,2340,2335,54
20241114,121300,1723129115,2340,2340,2340,2335,102
20241114,121200,1722890935,2345,2340,2345,2335,1250
20241114,121100,1719965925,2340,2340,2340,2340,100
20241114,121000,1719731925,2335,2340,2340,2335,44
20241114,120900,1719628970,2340,2335,2345,2335,6504
20241114,120800,1704419365,2335,2335,2335,2335,4198
20241114,120700,1694617035,2330,2335,2335,2330,766
20241114,120600,1692831600,2330,2335,2335,2330,130
20241114,120500,1692528055,2335,2335,2335,2335,641
20241114,120400,1691031320,2340,2335,2340,2335,207
20241114,120300,1690547970,2345,2340,2345,2330,4254
20241114,120200,1680616625,2340,2340,2340,2335,106
20241114,120100,1680368590,2335,2330,2335,2330,5054
20241114,120000,1668569820,2325,2325,2330,2325,620
20241114,115900,1667127315,2330,2330,2330,2325,84
20241114,115800,1666931625,2325,2330,2335,2325,1533
20241114,115700,1663362230,2330,2340,2340,2330,1330
20241114,115600,1660259565,2335,2325,2345,2325,16778
20241114,115500,1621108415,2325,2320,2325,2310,5737
20241114,115400,1607796950,2315,2310,2315,2310,3662
20241114,115300,1599326815,2310,2310,2310,2310,0
20241114,115200,1599326815,2310,2315,2315,2310,1589
20241114,115100,1595649285,2320,2320,2320,2310,3225
20241114,115000,1588188520,2320,2310,2320,2305,4749
20241114,114900,1577206335,2310,2315,2315,2310,28892
20241114,114800,1510425265,2315,2310,2315,2305,6500
20241114,114700,1495409130,2310,2305,2315,2300,9328
20241114,114600,1473875675,2305,2320,2320,2305,12186
20241114,114500,1445770555,2315,2320,2320,2310,10130
20241114,114400,1422351735,2315,2320,2320,2310,16008
20241114,114300,1385303705,2320,2335,2335,2320,13621
20241114,114200,1353673675,2330,2335,2335,2330,2690
20241114,114100,1347405860,2335,2335,2340,2335,3697
20241114,114000,1338773360,2335,2340,2340,2335,547
20241114,113900,1337493385,2340,2350,2350,2340,1078
20241114,113800,1334970835,2345,2340,2345,2340,2426
20241114,113700,1329286865,2345,2345,2345,2340,604
20241114,113600,1327873445,2345,2340,2345,2340,412
20241114,113500,1326909340,2340,2345,2345,2340,9745
20241114,113400,1304105520,2350,2345,2350,2340,862
20241114,113300,1302084130,2345,2340,2345,2340,43
20241114,113200,1301983305,2345,2345,2350,2340,2832
20241114,113100,1295344715,2340,2345,2350,2340,1077
20241114,113000,1292823410,2340,2345,2345,2340,2005
20241114,112900,1288131690,2340,2345,2345,2340,417
20241114,112800,1287154650,2345,2340,2345,2340,943
20241114,112700,1284946305,2340,2340,2345,2340,578
20241114,112600,1283592210,2340,2345,2345,2340,2567
20241114,112500,1277583490,2350,2345,2350,2345,170
20241114,112400,1277184490,2345,2345,2345,2345,6
20241114,112300,1277170420,2345,2350,2350,2345,403
20241114,112200,1276224375,2355,2355,2355,2345,1672
20241114,112100,1272295595,2355,2350,2355,2350,853
20241114,112000,1270290525,2350,2345,2360,2340,48473
20241114,111900,1156588860,2345,2350,2355,2340,29589
20241114,111800,1087218535,2350,2360,2360,2350,13411
20241114,111700,1055620730,2360,2360,2365,2350,4105
20241114,111600,1045956400,2365,2365,2365,2365,433
20241114,111500,1044932355,2370,2360,2370,2360,3148
20241114,111400,1037502765,2360,2360,2365,2360,4104
20241114,111300,1027817315,2360,2355,2360,2350,5028
20241114,111200,1015957995,2355,2350,2355,2350,1102
20241114,111100,1013362835,2350,2355,2355,2350,1063
20241114,111000,1010859740,2355,2355,2355,2350,7143
20241114,110900,994041995,2355,2375,2375,2350,21569
20241114,110800,943247585,2380,2385,2385,2375,2190
20241114,110700,938041110,2380,2375,2380,2375,377
20241114,110600,937143855,2370,2370,2380,2370,2101
20241114,110500,932160185,2365,2375,2380,2365,4656
20241114,110400,921122265,2375,2380,2380,2375,1583
20241114,110300,917362105,2385,2380,2385,2375,500
20241114,110200,916172095,2380,2380,2385,2380,1087
20241114,110100,913585000,2375,2380,2380,2370,4853
20241114,110000,902061350,2380,2385,2385,2380,3345
20241114,105900,894086855,2390,2390,2395,2385,2354
20241114,105800,888462510,2395,2400,2400,2395,3217
20241114,105700,880743545,2400,2400,2400,2400,20
20241114,105600,880695545,2400,2390,2400,2390,496
20241114,105500,879508295,2390,2400,2400,2390,1033
20241114,105400,877037590,2405,2405,2415,2400,10355
20241114,105300,852124740,2400,2395,2400,2395,624
20241114,105200,850627275,2400,2400,2400,2390,5302
20241114,105100,837946720,2405,2405,2405,2405,112
20241114,105000,837677360,2405,2400,2405,2395,1111
20241114,104900,835010950,2395,2400,2400,2395,197
20241114,104800,834539115,2400,2400,2400,2400,798
20241114,104700,832623915,2400,2395,2400,2395,2099
20241114,104600,827591110,2390,2405,2405,2390,2140
20241114,104500,822455770,2410,2405,2410,2405,1020
20241114,104400,820002660,2400,2395,2405,2390,2628
20241114,104300,813704150,2395,2380,2395,2375,8119
20241114,104200,794335445,2385,2380,2385,2360,16103
20241114,104100,756216300,2380,2390,2400,2370,12108
20241114,104000,727380760,2385,2390,2390,2380,957
20241114,103900,725099355,2385,2380,2390,2375,7679
20241114,103800,706814335,2380,2385,2390,2380,1871
20241114,103700,702346000,2385,2380,2385,2370,9055
20241114,103600,680845875,2380,2395,2400,2380,23126
20241114,103500,625505975,2400,2400,2400,2400,0
20241114,103400,625505975,2400,2395,2400,2395,1854
20241114,103300,621065145,2400,2410,2410,2400,3859
20241114,103200,611794330,2410,2410,2410,2410,3844
20241114,103100,602530290,2415,2410,2415,2410,1062
20241114,103000,599968365,2405,2415,2415,2405,1706
20241114,102900,595863215,2415,2405,2415,2405,7559
20241114,102800,577638555,2405,2420,2420,2405,3514
20241114,102700,569148500,2420,2415,2425,2415,2280
20241114,102600,563636515,2415,2410,2415,2405,1509
20241114,102500,560003270,2405,2410,2410,2405,1301
20241114,102400,556871290,2415,2415,2425,2410,1102
20241114,102300,554209035,2415,2415,2420,2415,1342
20241114,102200,550968090,2410,2425,2425,2410,2609
20241114,102100,544666170,2420,2425,2425,2420,1562
20241114,102000,540884380,2425,2435,2435,2425,2696
20241114,101900,534328650,2440,2435,2440,2430,3279
20241114,101800,526347800,2430,2430,2435,2425,4082
20241114,101700,516433800,2425,2420,2425,2420,4375
20241114,101600,505837175,2420,2410,2420,2410,3448
20241114,101500,497510255,2410,2415,2420,2405,3721
20241114,101400,488536875,2415,2405,2420,2405,6570
20241114,101300,472664255,2405,2410,2410,2405,2975
20241114,101200,465501760,2400,2405,2415,2395,37226
20241114,101100,375978600,2395,2390,2400,2385,5038
20241114,101000,363933680,2400,2390,2400,2390,3362
20241114,100900,355886995,2390,2365,2390,2365,8044
20241114,100800,336776340,2365,2355,2370,2355,8244
20241114,100700,317299680,2355,2365,2370,2335,32356
20241114,100600,241176970,2365,2385,2400,2365,13847
20241114,100500,208273170,2385,2400,2400,2385,3560
20241114,100400,199762930,2405,2400,2410,2390,8056
20241114,100300,180414310,2390,2390,2400,2390,6649
20241114,100200,164517360,2385,2380,2395,2380,3942
20241114,100100,155118450,2385,2395,2405,2385,32008
20241114,100000,78521465,2395,2400,2405,2390,32727