stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183400,14719927750,4020,4020,4020,4020,103320
20241122,183300,14719927750,4020,4020,4020,4020,0
20241122,183200,14719927750,4020,4020,4020,4020,0
20241122,183100,14719927750,4020,4020,4020,4020,0
20241122,183000,14719927750,4020,4020,4020,4020,0
20241122,182900,14719927750,4020,4020,4020,4020,0
20241122,182800,14719927750,4020,4020,4020,4020,0
20241122,182700,14719927750,4020,4020,4020,4020,0
20241122,182600,14719927750,4020,4020,4020,4020,0
20241122,182500,14719927750,4020,4020,4020,4020,0
20241122,182400,14719927750,4020,4020,4020,4020,0
20241122,182300,14719927750,4020,4020,4020,4020,0
20241122,182200,14719927750,4020,4020,4020,4020,0
20241122,182100,14719927750,4020,4020,4020,4020,0
20241122,182000,14719927750,4020,4020,4020,4020,0
20241122,181900,14719927750,4020,4020,4020,4020,0
20241122,181800,14719927750,4020,4020,4020,4020,0
20241122,181700,14719927750,4020,4020,4020,4020,0
20241122,181600,14719927750,4020,4020,4020,4020,0
20241122,181500,14719927750,4020,4020,4020,4020,0
20241122,181400,14719927750,4020,4020,4020,4020,0
20241122,181300,14719927750,4020,4020,4020,4020,0
20241122,181200,14719927750,4020,4020,4020,4020,0
20241122,181100,14719927750,4020,4020,4020,4020,0
20241122,181000,14719927750,4020,4020,4020,4020,0
20241122,180900,14719927750,4020,4020,4020,4020,0
20241122,180800,14719927750,4020,4020,4020,4020,0
20241122,180700,14719927750,4020,4020,4020,4020,0
20241122,180600,14719927750,4020,4020,4020,4020,0
20241122,180500,14719927750,4020,4020,4020,4020,0
20241122,180400,14719927750,4020,4020,4020,4020,103320
20241122,180300,14719927750,4020,4020,4020,4020,0
20241122,180200,14719927750,4020,4020,4020,4020,0
20241122,180100,14719927750,4020,4020,4020,4020,0
20241122,180000,14719927750,4020,4020,4020,4020,0
20241122,175900,14719927750,4020,4020,4020,4020,0
20241122,175800,14719927750,4020,4020,4020,4020,0
20241122,175700,14719927750,4020,4020,4020,4020,0
20241122,175600,14719927750,4020,4020,4020,4020,0
20241122,175500,14719927750,4020,4020,4020,4020,0
20241122,175400,14719927750,4020,4020,4020,4020,0
20241122,175300,14719927750,4020,4020,4020,4020,0
20241122,175200,14719927750,4020,4020,4020,4020,0
20241122,175100,14719927750,4020,4020,4020,4020,0
20241122,175000,14719927750,4020,4020,4020,4020,0
20241122,174900,14719927750,4020,4020,4020,4020,0
20241122,174800,14719927750,4020,4020,4020,4020,0
20241122,174700,14719927750,4020,4020,4020,4020,0
20241122,174600,14719927750,4020,4020,4020,4020,0
20241122,174500,14719927750,4020,4020,4020,4020,0
20241122,174400,14719927750,4020,4020,4020,4020,0
20241122,174300,14719927750,4020,4020,4020,4020,0
20241122,174200,14719927750,4020,4020,4020,4020,0
20241122,174100,14719927750,4020,4020,4020,4020,0
20241122,174000,14719927750,4020,4020,4020,4020,0
20241122,173900,14719927750,4020,4020,4020,4020,0
20241122,173800,14719927750,4020,4020,4020,4020,0
20241122,173700,14719927750,4020,4020,4020,4020,0
20241122,173600,14719927750,4020,4020,4020,4020,0
20241122,173500,14719927750,4020,4020,4020,4020,0
20241122,173400,14719927750,4020,4020,4020,4020,103320
20241122,173300,14719927750,4020,4020,4020,4020,0
20241122,173200,14719927750,4020,4020,4020,4020,0
20241122,173100,14719927750,4020,4020,4020,4020,0
20241122,173000,14719927750,4020,4020,4020,4020,0
20241122,172900,14719927750,4020,4020,4020,4020,0
20241122,172800,14719927750,4020,4020,4020,4020,0
20241122,172700,14719927750,4020,4020,4020,4020,0
20241122,172600,14719927750,4020,4020,4020,4020,0
20241122,172500,14719927750,4020,4020,4020,4020,0
20241122,172400,14719927750,4020,4020,4020,4020,0
20241122,172300,14719927750,4020,4020,4020,4020,0
20241122,172200,14719927750,4020,4020,4020,4020,0
20241122,172100,14719927750,4020,4020,4020,4020,0
20241122,172000,14719927750,4020,4020,4020,4020,0
20241122,171900,14719927750,4020,4020,4020,4020,0
20241122,171800,14719927750,4020,4020,4020,4020,0
20241122,171700,14719927750,4020,4020,4020,4020,0
20241122,171600,14719927750,4020,4020,4020,4020,0
20241122,171500,14719927750,4020,4020,4020,4020,0
20241122,171400,14719927750,4020,4020,4020,4020,0
20241122,171300,14719927750,4020,4020,4020,4020,0
20241122,171200,14719927750,4020,4020,4020,4020,0
20241122,171100,14719927750,4020,4020,4020,4020,0
20241122,171000,14719927750,4020,4020,4020,4020,0
20241122,170900,14719927750,4020,4020,4020,4020,0
20241122,170800,14719927750,4020,4020,4020,4020,0
20241122,170700,14719927750,4020,4020,4020,4020,0
20241122,170600,14719927750,4020,4020,4020,4020,0
20241122,170500,14719927750,4020,4020,4020,4020,0
20241122,170400,14719927750,4020,4020,4020,4020,103320
20241122,170300,14719927750,4020,4020,4020,4020,0
20241122,170200,14719927750,4020,4020,4020,4020,0
20241122,170100,14719927750,4020,4020,4020,4020,0
20241122,170000,14719927750,4020,4020,4020,4020,0
20241122,165900,14719927750,4020,4020,4020,4020,0
20241122,165800,14719927750,4020,4020,4020,4020,0
20241122,165700,14719927750,4020,4020,4020,4020,0
20241122,165600,14719927750,4020,4020,4020,4020,0
20241122,165500,14719927750,4020,4020,4020,4020,0
20241122,165400,14719927750,4020,4020,4020,4020,0
20241122,165300,14719927750,4020,4020,4020,4020,0
20241122,165200,14719927750,4020,4020,4020,4020,0
20241122,165100,14719927750,4020,4020,4020,4020,0
20241122,165000,14719927750,4020,4020,4020,4020,0
20241122,164900,14719927750,4020,4020,4020,4020,0
20241122,164800,14719927750,4020,4020,4020,4020,0
20241122,164700,14719927750,4020,4020,4020,4020,0
20241122,164600,14719927750,4020,4020,4020,4020,0
20241122,164500,14719927750,4020,4020,4020,4020,0
20241122,164400,14719927750,4020,4020,4020,4020,0
20241122,164300,14719927750,4020,4020,4020,4020,0
20241122,164200,14719927750,4020,4020,4020,4020,0
20241122,164100,14719927750,4020,4020,4020,4020,0
20241122,164000,14719927750,4020,4020,4020,4020,0
20241122,163900,14719927750,4020,4020,4020,4020,0
20241122,163800,14719927750,4020,4020,4020,4020,0
20241122,163700,14719927750,4020,4020,4020,4020,0
20241122,163600,14719927750,4020,4020,4020,4020,0
20241122,163500,14719927750,4020,4020,4020,4020,0
20241122,163400,14719927750,4020,4020,4020,4020,103320
20241122,163300,14719927750,4020,4020,4020,4020,0
20241122,163200,14719927750,4020,4020,4020,4020,0
20241122,163100,14719927750,4020,4020,4020,4020,0
20241122,163000,14719927750,4020,4020,4020,4020,0
20241122,162900,14719927750,4020,4020,4020,4020,0
20241122,162800,14719927750,4020,4020,4020,4020,0
20241122,162700,14719927750,4020,4020,4020,4020,0
20241122,162600,14719927750,4020,4020,4020,4020,0
20241122,162500,14719927750,4020,4020,4020,4020,0
20241122,162400,14719927750,4020,4020,4020,4020,0
20241122,162300,14719927750,4020,4020,4020,4020,0
20241122,162200,14719927750,4020,4020,4020,4020,0
20241122,162100,14719927750,4020,4020,4020,4020,0
20241122,162000,14719927750,4020,4020,4020,4020,0
20241122,161900,14719927750,4020,4020,4020,4020,0
20241122,161800,14719927750,4020,4020,4020,4020,0
20241122,161700,14719927750,4020,4020,4020,4020,0
20241122,161600,14719927750,4020,4020,4020,4020,0
20241122,161500,14719927750,4020,4020,4020,4020,0
20241122,161400,14719927750,4020,4020,4020,4020,0
20241122,161300,14719927750,4020,4020,4020,4020,0
20241122,161200,14719927750,4020,4020,4020,4020,0
20241122,161100,14719927750,4020,4020,4020,4020,0
20241122,161000,14719927750,4020,4020,4020,4020,0
20241122,160900,14719927750,4020,4020,4020,4020,0
20241122,160800,14719927750,4020,4020,4020,4020,0
20241122,160700,14719927750,4020,4020,4020,4020,0
20241122,160600,14719927750,4020,4020,4020,4020,0
20241122,160500,14719927750,4020,4020,4020,4020,0
20241122,160400,14719927750,4020,4020,4020,4020,103320
20241122,160300,14719927750,4020,4020,4020,4020,0
20241122,160200,14719927750,4020,4020,4020,4020,0
20241122,160100,14719927750,4020,4020,4020,4020,0
20241122,160000,14719927750,4020,4020,4020,4020,0
20241122,155900,14719927750,4020,4020,4020,4020,0
20241122,155800,14719927750,4020,4020,4020,4020,0
20241122,155700,14719927750,4020,4020,4020,4020,0
20241122,155600,14719927750,4020,4020,4020,4020,0
20241122,155500,14719927750,4020,4020,4020,4020,0
20241122,155400,14719927750,4020,4020,4020,4020,0
20241122,155300,14719927750,4020,4020,4020,4020,0
20241122,155200,14719927750,4020,4020,4020,4020,0
20241122,155100,14719927750,4020,4020,4020,4020,0
20241122,155000,14719927750,4020,4020,4020,4020,0
20241122,154900,14719927750,4020,4020,4020,4020,0
20241122,154800,14719927750,4020,4020,4020,4020,0
20241122,154700,14719927750,4020,4020,4020,4020,0
20241122,154600,14719927750,4020,4020,4020,4020,0
20241122,154500,14719927750,4020,4020,4020,4020,0
20241122,154400,14719927750,4020,4020,4020,4020,0
20241122,154300,14719927750,4020,4020,4020,4020,0
20241122,154200,14719927750,4020,4020,4020,4020,0
20241122,154100,14719927750,4020,4020,4020,4020,0
20241122,154000,14719927750,4020,4020,4020,4020,0
20241122,153900,14719927750,4020,4020,4020,4020,0
20241122,153800,14719927750,4020,4020,4020,4020,0
20241122,153700,14719927750,4020,4020,4020,4020,0
20241122,153600,14719927750,4020,4020,4020,4020,0
20241122,153500,14719927750,4020,4020,4020,4020,0
20241122,153400,14719927750,4020,4020,4020,4020,103320
20241122,153300,14719927750,4020,4020,4020,4020,0
20241122,153200,14719927750,4020,4020,4020,4020,0
20241122,153100,14719927750,4020,4020,4020,4020,0
20241122,153000,14719927750,4020,4020,4020,4020,103320
20241122,152900,14304581350,4030,4030,4030,4030,0
20241122,152800,14304581350,4030,4030,4030,4030,0
20241122,152700,14304581350,4030,4030,4030,4030,0
20241122,152600,14304581350,4030,4030,4030,4030,0
20241122,152500,14304581350,4030,4030,4030,4030,0
20241122,152400,14304581350,4030,4030,4030,4030,0
20241122,152300,14304581350,4030,4030,4030,4030,0
20241122,152200,14304581350,4030,4030,4030,4030,0
20241122,152100,14304581350,4030,4030,4030,4030,0
20241122,152000,14304581350,4030,4030,4030,4030,0
20241122,151900,14304581350,4030,4020,4040,4020,77227
20241122,151800,13993671620,4020,4025,4025,4015,23741
20241122,151700,13898234700,4025,4015,4025,4015,25543
20241122,151600,13795549830,4015,4015,4020,4010,27515
20241122,151500,13685010475,4015,4010,4020,4010,39828
20241122,151400,13525156705,4000,4000,4010,3985,21943
20241122,151300,13437381530,3995,4000,4010,3995,11466
20241122,151200,13391509050,4005,4010,4010,4000,9457
20241122,151100,13353652470,4015,4010,4015,4000,10700
20241122,151000,13310767200,4005,4015,4015,4000,7404
20241122,150900,13281127785,4015,4000,4015,4000,18988
20241122,150800,13205046090,4000,4005,4005,3995,14178
20241122,150700,13148336760,4010,4010,4015,4005,9694
20241122,150600,13109481415,4010,4000,4015,3995,31071
20241122,150500,12984899575,3995,4000,4005,3980,28191
20241122,150400,12872311910,4005,3995,4005,3995,11392
20241122,150300,12826742605,3995,3990,4000,3985,11828
20241122,150200,12779521550,3995,3985,3995,3980,8675
20241122,150100,12744926245,3985,3980,3985,3975,5145
20241122,150000,12724440640,3975,3975,3975,3970,4855
20241122,145900,12705142050,3975,3985,3990,3975,10326
20241122,145800,12664060585,3985,3980,3990,3980,4979
20241122,145700,12644214130,3985,3980,3990,3975,8761
20241122,145600,12609336715,3975,3975,3985,3975,3571
20241122,145500,12595138615,3975,3985,3990,3975,7177
20241122,145400,12566561170,3985,3985,3990,3980,2311
20241122,145300,12557357255,3990,3980,3990,3980,13300
20241122,145200,12504382415,3985,3980,3985,3975,15153
20241122,145100,12444017090,3975,3965,3975,3960,12203
20241122,145000,12395570145,3965,3955,3965,3955,3888
20241122,144900,12380160225,3960,3965,3965,3955,5287
20241122,144800,12359234870,3965,3960,3965,3960,2916
20241122,144700,12347687505,3955,3950,3960,3950,615
20241122,144600,12345257705,3960,3955,3960,3950,1167
20241122,144500,12340644885,3960,3970,3970,3950,2636
20241122,144400,12330208455,3970,3960,3970,3960,3325
20241122,144300,12317020240,3960,3965,3970,3960,831
20241122,144200,12313725445,3960,3950,3960,3945,15726
20241122,144100,12251536755,3950,3950,3950,3945,3591
20241122,144000,12237357305,3950,3955,3955,3950,3840
20241122,143900,12222170220,3940,3940,3950,3940,12168
20241122,143800,12174120315,3940,3945,3945,3940,920
20241122,143700,12170493415,3945,3945,3945,3945,2644
20241122,143600,12160062835,3945,3945,3945,3940,700
20241122,143500,12157301485,3935,3935,3935,3930,1801
20241122,143400,12150214610,3935,3940,3940,3935,699
20241122,143300,12147463200,3940,3940,3945,3940,1259
20241122,143200,12142501980,3945,3945,3945,3945,70
20241122,143100,12142225830,3945,3940,3945,3940,2050
20241122,143000,12134148825,3930,3935,3935,3930,823
20241122,142900,12130910345,3930,3930,3930,3925,2649
20241122,142800,12120506065,3935,3930,3935,3925,709
20241122,142700,12117719725,3930,3940,3940,3930,1838
20241122,142600,12110495810,3935,3935,3935,3935,300
20241122,142500,12109315310,3940,3930,3940,3930,1343
20241122,142400,12104035570,3930,3915,3930,3915,1132
20241122,142300,12099594265,3915,3915,3915,3915,7073
20241122,142200,12071903470,3920,3920,3920,3920,1519
20241122,142100,12065948990,3920,3920,3930,3920,3727
20241122,142000,12051338510,3920,3935,3935,3920,3173
20241122,141900,12038881960,3940,3945,3945,3920,2891
20241122,141800,12027545150,3925,3945,3945,3925,1096
20241122,141700,12023238040,3950,3930,3950,3925,2855
20241122,141600,12011990650,3930,3940,3940,3930,1763
20241122,141500,12005051980,3940,3930,3945,3925,785
20241122,141400,12001963845,3925,3925,3930,3910,14533
20241122,141300,11944967810,3925,3910,3930,3905,2590
20241122,141200,11934802830,3905,3900,3905,3900,714
20241122,141100,11932015125,3900,3905,3905,3900,9902
20241122,141000,11893387620,3905,3910,3910,3905,7021
20241122,140900,11865959900,3920,3920,3920,3905,1916
20241122,140800,11858452180,3920,3925,3930,3910,6254
20241122,140700,11833981685,3930,3920,3930,3915,1259
20241122,140600,11829046625,3915,3920,3920,3915,6357
20241122,140500,11804141410,3930,3920,3930,3920,3656
20241122,140400,11789797440,3920,3925,3925,3920,11847
20241122,140300,11743340590,3930,3930,3935,3930,3500
20241122,140200,11729579425,3930,3925,3930,3925,311
20241122,140100,11728357250,3930,3930,3930,3925,2031
20241122,140000,11720382765,3930,3940,3945,3925,9317
20241122,135900,11683740080,3940,3950,3950,3940,1082
20241122,135800,11679471340,3955,3955,3955,3945,5624
20241122,135700,11657266390,3955,3955,3955,3950,5003
20241122,135600,11637499255,3950,3950,3960,3950,7189
20241122,135500,11609097400,3950,3955,3960,3950,296
20241122,135400,11607928100,3950,3965,3965,3950,328
20241122,135300,11606632055,3950,3960,3960,3950,682
20241122,135200,11603931810,3960,3955,3965,3945,2151
20241122,135100,11595431790,3950,3955,3955,3950,135
20241122,135000,11594898365,3950,3955,3955,3950,3114
20241122,134900,11582588070,3960,3970,3975,3960,9183
20241122,134800,11546189865,3970,3975,3975,3965,2219
20241122,134700,11537379895,3970,3980,3985,3970,8018
20241122,134600,11505498540,3980,3980,3990,3980,5982
20241122,134500,11481665450,3985,3980,3995,3975,3801
20241122,134400,11466493580,3980,3975,4000,3970,6854
20241122,134300,11439205640,3970,3985,3985,3965,8078
20241122,134200,11407103030,3980,3985,4005,3975,8619
20241122,134100,11372679825,4005,3995,4005,3975,13728
20241122,134000,11317797175,4000,4005,4005,3970,19095
20241122,133900,11241726685,3985,3995,4010,3975,18551
20241122,133800,11167595885,4005,4000,4010,3975,29312
20241122,133700,11050533855,4000,3975,4000,3975,23543
20241122,133600,10956463050,3975,3985,3995,3965,15043
20241122,133500,10896522710,3995,3975,3995,3960,12486
20241122,133400,10846776235,3980,3975,3980,3970,4025
20241122,133300,10830783050,3975,3955,3975,3955,4059
20241122,133200,10814669560,3970,3970,3970,3950,3229
20241122,133100,10801862590,3970,3940,3970,3940,7072
20241122,133000,10773896850,3940,3940,3945,3940,2484
20241122,132900,10764109885,3940,3950,3955,3940,58395
20241122,132800,10533454615,3955,3955,3955,3950,1616
20241122,132700,10527069385,3955,3960,3960,3950,5625
20241122,132600,10504846475,3950,3970,3975,3950,12437
20241122,132500,10455659585,3970,3915,3990,3915,68963
20241122,132400,10182652175,3915,3925,3925,3915,207
20241122,132300,10181841480,3920,3920,3925,3920,2801
20241122,132200,10170861555,3920,3915,3920,3915,1875
20241122,132100,10163516155,3915,3900,3920,3900,10718
20241122,132000,10121596165,3900,3900,3900,3895,802
20241122,131900,10118470330,3905,3905,3905,3900,587
20241122,131800,10116180710,3905,3895,3905,3890,3665
20241122,131700,10101916205,3895,3890,3900,3890,3584
20241122,131600,10087956350,3890,3905,3910,3890,7719
20241122,131500,10057885405,3915,3910,3915,3905,1089
20241122,131400,10053627795,3910,3910,3910,3900,833
20241122,131300,10050376075,3910,3905,3910,3905,295
20241122,131200,10049223625,3905,3910,3915,3905,1613
20241122,131100,10042917145,3910,3900,3910,3895,2355
20241122,131000,10033724175,3900,3910,3910,3900,1964
20241122,130900,10026055810,3905,3900,3905,3895,1209
20241122,130800,10021338455,3895,3890,3895,3890,2411
20241122,130700,10011953955,3890,3880,3890,3880,3690
20241122,130600,9997635735,3885,3890,3890,3885,2277
20241122,130500,9988789535,3890,3890,3895,3880,1945
20241122,130400,9981230560,3895,3900,3900,3885,6821
20241122,130300,9954651030,3900,3900,3910,3900,8813
20241122,130200,9920270365,3900,3900,3910,3900,5237
20241122,130100,9899817175,3900,3895,3900,3885,12065
20241122,130000,9852892320,3890,3910,3910,3890,13938
20241122,125900,9798581665,3905,3915,3915,3900,7875
20241122,125800,9767823025,3915,3910,3915,3910,2122
20241122,125700,9759518335,3910,3925,3925,3910,11277
20241122,125600,9715337425,3920,3935,3945,3920,26689
20241122,125500,9610449250,3945,3945,3950,3935,13496
20241122,125400,9557291140,3945,3940,3945,3940,732
20241122,125300,9554403640,3950,3940,3950,3940,3945
20241122,125200,9538860240,3940,3950,3950,3940,926
20241122,125100,9535205495,3950,3945,3950,3940,659
20241122,125000,9532606675,3945,3945,3950,3945,2013
20241122,124900,9524663165,3945,3945,3950,3945,208
20241122,124800,9523842070,3950,3950,3950,3945,302
20241122,124700,9522649175,3945,3950,3950,3945,1045
20241122,124600,9518523645,3950,3945,3950,3940,4469
20241122,124500,9500913205,3945,3945,3950,3945,3567
20241122,124400,9486830505,3945,3940,3945,3940,885
20241122,124300,9483339190,3945,3940,3945,3940,1059
20241122,124200,9479164985,3935,3940,3940,3935,2593
20241122,124100,9468955880,3940,3945,3945,3940,2068
20241122,124000,9460806250,3945,3945,3945,3945,1779
20241122,123900,9453788095,3945,3935,3945,3935,1255
20241122,123800,9448843285,3935,3935,3940,3935,1299
20241122,123700,9443731610,3935,3935,3935,3930,1240
20241122,123600,9438852460,3935,3940,3940,3935,1091
20241122,123500,9434554375,3935,3935,3940,3935,598
20241122,123400,9432201235,3935,3940,3940,3935,123
20241122,123300,9431716865,3935,3930,3940,3930,1626
20241122,123200,9425319070,3930,3935,3935,3930,514
20241122,123100,9423297040,3935,3930,3935,3930,3124
20241122,123000,9411004350,3935,3955,3955,3930,21941
20241122,122900,9324487570,3950,3950,3950,3945,1748
20241122,122800,9317584295,3950,3955,3955,3950,2066
20241122,122700,9309423345,3955,3945,3960,3945,7156
20241122,122600,9281127655,3945,3945,3945,3940,2462
20241122,122500,9271417565,3940,3940,3940,3940,1093
20241122,122400,9267111145,3940,3935,3940,3925,2416
20241122,122300,9257605485,3945,3945,3945,3930,3563
20241122,122200,9243588890,3945,3935,3945,3935,1018
20241122,122100,9239577500,3945,3930,3945,3930,2383
20241122,122000,9230185650,3935,3945,3945,3935,4013
20241122,121900,9214389115,3945,3945,3950,3945,2289
20241122,121800,9205351660,3940,3950,3950,3940,1220
20241122,121700,9200539685,3950,3940,3950,3940,23200
20241122,121600,9108953155,3940,3940,3945,3935,1393
20241122,121500,9103465470,3940,3940,3940,3940,2385
20241122,121400,9094068570,3935,3935,3935,3930,1120
20241122,121300,9089661615,3935,3930,3935,3930,2500
20241122,121200,9079833245,3925,3930,3930,3920,2194
20241122,121100,9071226845,3925,3930,3930,3925,3774
20241122,121000,9056407665,3930,3930,3930,3930,1149
20241122,120900,9051892095,3925,3935,3935,3925,2584
20241122,120800,9041734935,3930,3930,3935,3930,800
20241122,120700,9038590285,3930,3925,3930,3925,1798
20241122,120600,9031526370,3925,3925,3930,3925,1653
20241122,120500,9025036015,3920,3915,3920,3915,583
20241122,120400,9022750680,3915,3915,3915,3910,4091
20241122,120300,9006736915,3910,3915,3915,3905,784
20241122,120200,9003673475,3910,3910,3910,3905,2095
20241122,120100,8995491615,3910,3910,3910,3905,1772
20241122,120000,8988563220,3910,3905,3910,3900,6097
20241122,115900,8964753695,3905,3910,3915,3905,1289
20241122,115800,8959713790,3905,3920,3920,3905,6166
20241122,115700,8935600105,3915,3920,3920,3915,365
20241122,115600,8934169310,3920,3930,3930,3915,5217
20241122,115500,8913708450,3930,3925,3930,3925,1244
20241122,115400,8908820480,3925,3920,3925,3920,5580
20241122,115300,8886921835,3920,3915,3920,3915,2291
20241122,115200,8877941135,3915,3915,3915,3910,733
20241122,115100,8875071490,3915,3915,3920,3910,2200
20241122,115000,8866458905,3915,3915,3920,3910,310
20241122,114900,8865245450,3915,3915,3915,3915,932
20241122,114800,8861596670,3920,3915,3920,3915,1078
20241122,114700,8857375085,3915,3920,3920,3915,580
20241122,114600,8855103995,3915,3920,3920,3915,928
20241122,114500,8851467550,3920,3920,3920,3910,1382
20241122,114400,8846050210,3905,3905,3920,3905,3459
20241122,114300,8832498790,3905,3915,3915,3905,3837
20241122,114200,8817478695,3915,3905,3915,3900,4373
20241122,114100,8800385350,3910,3910,3910,3910,707
20241122,114000,8797620980,3910,3910,3910,3905,1688
20241122,113900,8791024755,3910,3910,3910,3910,600
20241122,113800,8788678755,3910,3910,3915,3910,2620
20241122,113700,8778429555,3910,3910,3910,3905,2015
20241122,113600,8770550910,3905,3915,3915,3905,850
20241122,113500,8767229150,3905,3905,3915,3900,1083
20241122,113400,8762994920,3900,3905,3905,3900,1127
20241122,113300,8758594150,3905,3905,3910,3905,139
20241122,113200,8758051070,3905,3910,3915,3905,2301
20241122,113100,8749053670,3910,3905,3910,3905,3724
20241122,113000,8734494900,3900,3895,3900,3895,1380
20241122,112900,8729114090,3895,3900,3900,3895,2097
20241122,112800,8720938025,3900,3900,3910,3890,4468
20241122,112700,8703531025,3910,3895,3910,3890,1295
20241122,112600,8698487080,3905,3915,3915,3900,8269
20241122,112500,8666188290,3915,3900,3915,3900,6801
20241122,112400,8639592255,3905,3895,3905,3895,1444
20241122,112300,8633959765,3900,3895,3900,3890,2191
20241122,112200,8625426825,3890,3890,3890,3885,1743
20241122,112100,8618649020,3885,3890,3890,3885,1341
20241122,112000,8613432605,3885,3890,3890,3885,2011
20241122,111900,8605610565,3890,3895,3895,3890,2371
20241122,111800,8596375525,3895,3895,3895,3895,558
20241122,111700,8594202115,3895,3900,3905,3895,2537
20241122,111600,8584307390,3900,3900,3900,3900,1183
20241122,111500,8579693690,3900,3905,3905,3900,3185
20241122,111400,8567266235,3905,3905,3910,3905,1679
20241122,111300,8560709240,3905,3900,3905,3900,558
20241122,111200,8558531985,3900,3895,3900,3895,2651
20241122,111100,8548193325,3895,3895,3900,3895,652
20241122,111000,8545651795,3895,3895,3895,3890,1400
20241122,110900,8540199230,3895,3900,3900,3890,1951
20241122,110800,8532605815,3890,3900,3900,3890,3981
20241122,110700,8517083055,3900,3890,3900,3890,1876
20241122,110600,8509778180,3890,3890,3890,3890,253
20241122,110500,8508794010,3890,3880,3890,3880,650
20241122,110400,8506269420,3880,3880,3880,3875,828
20241122,110300,8503057100,3880,3875,3880,3875,2505
20241122,110200,8493348725,3875,3880,3880,3875,3329
20241122,110100,8480441370,3885,3890,3895,3885,5712
20241122,110000,8458227770,3880,3880,3890,3880,762
20241122,105900,8455268700,3880,3880,3885,3880,4147
20241122,105800,8439178000,3880,3890,3890,3875,4859
20241122,105700,8420314370,3890,3885,3890,3880,3805
20241122,105600,8405514030,3880,3915,3915,3880,38489
20241122,105500,8255628060,3915,3915,3915,3910,1544
20241122,105400,8249583315,3915,3915,3915,3905,1508
20241122,105300,8243686450,3915,3920,3925,3915,17403
20241122,105200,8175498930,3920,3910,3925,3905,7294
20241122,105100,8146952875,3905,3910,3910,3905,1026
20241122,105000,8142941890,3910,3905,3910,3900,2023
20241122,104900,8135043920,3910,3905,3910,3900,2200
20241122,104800,8126453850,3900,3905,3910,3895,7676
20241122,104700,8096502750,3905,3905,3910,3900,6256
20241122,104600,8072083360,3910,3895,3910,3895,2980
20241122,104500,8060458130,3900,3900,3900,3895,1834
20241122,104400,8053305610,3895,3900,3910,3895,4174
20241122,104300,8037039925,3900,3900,3915,3895,9487
20241122,104200,7999981880,3900,3905,3905,3900,1361
20241122,104100,7994673420,3905,3900,3905,3890,3885
20241122,104000,7979518240,3905,3905,3915,3895,15434
20241122,103900,7919266565,3900,3885,3905,3885,14807
20241122,103800,7861563330,3885,3875,3890,3875,5114
20241122,103700,7841678860,3885,3880,3885,3875,1968
20241122,103600,7834041275,3885,3875,3885,3870,3667
20241122,103500,7819822965,3875,3865,3880,3865,2676
20241122,103400,7809471780,3865,3855,3865,3855,1931
20241122,103300,7802027355,3855,3865,3875,3855,5995
20241122,103200,7778870090,3865,3875,3875,3865,376
20241122,103100,7777415090,3875,3885,3890,3860,8018
20241122,103000,7746361910,3890,3870,3890,3870,3575
20241122,102900,7732493540,3870,3860,3870,3855,1148
20241122,102800,7728060265,3855,3875,3875,3855,4571
20241122,102700,7710399420,3870,3880,3880,3870,1448
20241122,102600,7704789505,3875,3855,3875,3855,2510
20241122,102500,7695093895,3850,3855,3860,3850,5910
20241122,102400,7672323815,3855,3855,3860,3855,8231
20241122,102300,7640583685,3855,3870,3870,3855,1449
20241122,102200,7634990520,3860,3860,3865,3860,2994
20241122,102100,7623430595,3865,3865,3865,3860,2252
20241122,102000,7614733615,3860,3865,3875,3855,1290
20241122,101900,7609756590,3875,3880,3890,3865,12809
20241122,101800,7560096270,3880,3865,3880,3860,7217
20241122,101700,7532134440,3870,3855,3870,3855,2989
20241122,101600,7520602945,3860,3845,3860,3845,8754
20241122,101500,7486858030,3850,3845,3850,3830,4376
20241122,101400,7470044240,3845,3840,3850,3835,5438
20241122,101300,7449138560,3840,3825,3845,3815,13438
20241122,101200,7397641280,3820,3830,3830,3815,15117
20241122,101100,7339901090,3820,3840,3855,3820,19562
20241122,101000,7264903285,3855,3875,3875,3835,17910
20241122,100900,7196068955,3870,3845,3870,3840,14967
20241122,100800,7138490810,3845,3850,3860,3845,5852
20241122,100700,7115940890,3860,3860,3860,3845,10030
20241122,100600,7077333130,3860,3865,3870,3860,965
20241122,100500,7073602705,3865,3880,3880,3840,21357
20241122,100400,6991336930,3870,3880,3880,3865,9491
20241122,100300,6954603530,3885,3885,3885,3875,7872
20241122,100200,6924038420,3880,3885,3885,3880,6988
20241122,100100,6896923815,3885,3885,3890,3880,3469
20241122,100000,6883435795,3885,3870,3885,3865,2906
20241122,095900,6872179490,3875,3880,3885,3865,13500
20241122,095800,6819924995,3880,3875,3880,3870,3096
20241122,095700,6807924125,3870,3855,3880,3855,14849
20241122,095600,6750524235,3850,3855,3865,3850,8311
20241122,095500,6718500860,3855,3860,3865,3850,12047
20241122,095400,6672033170,3860,3860,3865,3835,34413
20241122,095300,6539718670,3865,3865,3865,3845,50890
20241122,095200,6343621235,3855,3895,3900,3855,42561
20241122,095100,6178879705,3895,3915,3915,3890,27240
20241122,095000,6072721850,3915,3905,3915,3905,4833
20241122,094900,6053833250,3910,3890,3910,3885,10621
20241122,094800,6012435250,3900,3905,3905,3880,15481
20241122,094700,5952284425,3885,3905,3915,3880,27396
20241122,094600,5845484060,3915,3900,3915,3890,28843
20241122,094500,5733068140,3895,3910,3910,3875,60080
20241122,094400,5499214045,3905,3925,3930,3905,19812
20241122,094300,5421658125,3930,3925,3930,3905,44351
20241122,094200,5248053335,3920,3950,3955,3920,28267
20241122,094100,5136819295,3955,3950,3960,3940,13193
20241122,094000,5084792735,3955,3955,3975,3955,1982
20241122,093900,5076943795,3940,3965,3975,3940,9026
20241122,093800,5041252390,3950,3975,3980,3950,10168
20241122,093700,5000914920,3975,3960,3975,3950,10144
20241122,093600,4960772900,3970,3950,3970,3940,17917
20241122,093500,4889852035,3945,3945,3950,3935,12830
20241122,093400,4839287760,3950,3960,3965,3945,3538
20241122,093300,4825296900,3955,3940,3960,3940,8466
20241122,093200,4791907195,3945,3955,3955,3940,14284
20241122,093100,4735570335,3950,3970,3975,3945,23044
20241122,093000,4644419880,3980,3975,3995,3965,11781
20241122,092900,4597593520,3980,3950,3980,3950,22565
20241122,092800,4508334745,3955,3960,3965,3945,43986
20241122,092700,4334313310,3960,3975,3990,3960,24668
20241122,092600,4236378730,3985,3980,3995,3970,25212
20241122,092500,4136036415,3980,3995,3995,3980,18331
20241122,092400,4062932750,4000,3995,4000,3990,3816
20241122,092300,4047692315,3990,3995,4000,3990,13931
20241122,092200,3992061905,3995,3990,4010,3985,24244
20241122,092100,3895216585,3990,4010,4020,3990,33331
20241122,092000,3761857995,4010,4045,4045,4005,28751
20241122,091900,3646254475,4045,4045,4080,4035,68245
20241122,091800,3369122105,4045,4000,4065,3995,105304
20241122,091700,2943479935,3990,3995,4005,3985,16948
20241122,091600,2875768940,4000,4000,4000,3980,6354
20241122,091500,2850372225,3980,3975,4015,3955,58502
20241122,091400,2617401170,3975,4010,4015,3970,56661
20241122,091300,2391530975,4010,4035,4035,3990,33844
20241122,091200,2255916295,4035,4020,4050,4000,81058
20241122,091100,1928879460,4020,4015,4020,3995,13742
20241122,091000,1873826670,4015,4015,4055,3995,61549
20241122,090900,1626171510,4015,3995,4020,3980,40981
20241122,090800,1461756940,3985,3970,4010,3970,39213
20241122,090700,1305102755,3995,3950,4000,3945,32512
20241122,090600,1176146655,3950,3985,3985,3945,48045
20241122,090500,985586470,3980,3965,4005,3960,24231
20241122,090400,889110165,3970,3960,3970,3945,18616
20241122,090300,815525605,3955,3980,4020,3950,47272
20241122,090200,626969115,3980,3980,4000,3940,39775
20241122,090100,469229570,3985,4005,4010,3975,24509
20241122,090000,371467285,3985,3960,4025,3915,85940