stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184600,20313600260,2235,2235,2235,2235,74086
20241122,184500,20313600260,2235,2235,2235,2235,0
20241122,184400,20313600260,2235,2235,2235,2235,0
20241122,184300,20313600260,2235,2235,2235,2235,0
20241122,184200,20313600260,2235,2235,2235,2235,0
20241122,184100,20313600260,2235,2235,2235,2235,0
20241122,184000,20313600260,2235,2235,2235,2235,0
20241122,183900,20313600260,2235,2235,2235,2235,0
20241122,183800,20313600260,2235,2235,2235,2235,0
20241122,183700,20313600260,2235,2235,2235,2235,0
20241122,183600,20313600260,2235,2235,2235,2235,0
20241122,183500,20313600260,2235,2235,2235,2235,0
20241122,183400,20313600260,2235,2235,2235,2235,0
20241122,183300,20313600260,2235,2235,2235,2235,0
20241122,183200,20313600260,2235,2235,2235,2235,0
20241122,183100,20313600260,2235,2235,2235,2235,0
20241122,183000,20313600260,2235,2235,2235,2235,0
20241122,182900,20313600260,2235,2235,2235,2235,0
20241122,182800,20313600260,2235,2235,2235,2235,0
20241122,182700,20313600260,2235,2235,2235,2235,0
20241122,182600,20313600260,2235,2235,2235,2235,0
20241122,182500,20313600260,2235,2235,2235,2235,0
20241122,182400,20313600260,2235,2235,2235,2235,0
20241122,182300,20313600260,2235,2235,2235,2235,0
20241122,182200,20313600260,2235,2235,2235,2235,0
20241122,182100,20313600260,2235,2235,2235,2235,0
20241122,182000,20313600260,2235,2235,2235,2235,0
20241122,181900,20313600260,2235,2235,2235,2235,0
20241122,181800,20313600260,2235,2235,2235,2235,0
20241122,181700,20313600260,2235,2235,2235,2235,0
20241122,181600,20313600260,2235,2235,2235,2235,74086
20241122,181500,20313600260,2235,2235,2235,2235,0
20241122,181400,20313600260,2235,2235,2235,2235,0
20241122,181300,20313600260,2235,2235,2235,2235,0
20241122,181200,20313600260,2235,2235,2235,2235,0
20241122,181100,20313600260,2235,2235,2235,2235,0
20241122,181000,20313600260,2235,2235,2235,2235,0
20241122,180900,20313600260,2235,2235,2235,2235,0
20241122,180800,20313600260,2235,2235,2235,2235,0
20241122,180700,20313600260,2235,2235,2235,2235,0
20241122,180600,20313600260,2235,2235,2235,2235,0
20241122,180500,20313600260,2235,2235,2235,2235,0
20241122,180400,20313600260,2235,2235,2235,2235,0
20241122,180300,20313600260,2235,2235,2235,2235,0
20241122,180200,20313600260,2235,2235,2235,2235,0
20241122,180100,20313600260,2235,2235,2235,2235,0
20241122,180000,20313600260,2235,2235,2235,2235,0
20241122,175900,20313600260,2235,2235,2235,2235,0
20241122,175800,20313600260,2235,2235,2235,2235,0
20241122,175700,20313600260,2235,2235,2235,2235,0
20241122,175600,20313600260,2235,2235,2235,2235,0
20241122,175500,20313600260,2235,2235,2235,2235,0
20241122,175400,20313600260,2235,2235,2235,2235,0
20241122,175300,20313600260,2235,2235,2235,2235,0
20241122,175200,20313600260,2235,2235,2235,2235,0
20241122,175100,20313600260,2235,2235,2235,2235,0
20241122,175000,20313600260,2235,2235,2235,2235,0
20241122,174900,20313600260,2235,2235,2235,2235,0
20241122,174800,20313600260,2235,2235,2235,2235,0
20241122,174700,20313600260,2235,2235,2235,2235,0
20241122,174600,20313600260,2235,2235,2235,2235,74086
20241122,174500,20313600260,2235,2235,2235,2235,0
20241122,174400,20313600260,2235,2235,2235,2235,0
20241122,174300,20313600260,2235,2235,2235,2235,0
20241122,174200,20313600260,2235,2235,2235,2235,0
20241122,174100,20313600260,2235,2235,2235,2235,0
20241122,174000,20313600260,2235,2235,2235,2235,0
20241122,173900,20313600260,2235,2235,2235,2235,0
20241122,173800,20313600260,2235,2235,2235,2235,0
20241122,173700,20313600260,2235,2235,2235,2235,0
20241122,173600,20313600260,2235,2235,2235,2235,0
20241122,173500,20313600260,2235,2235,2235,2235,0
20241122,173400,20313600260,2235,2235,2235,2235,0
20241122,173300,20313600260,2235,2235,2235,2235,0
20241122,173200,20313600260,2235,2235,2235,2235,0
20241122,173100,20313600260,2235,2235,2235,2235,0
20241122,173000,20313600260,2235,2235,2235,2235,0
20241122,172900,20313600260,2235,2235,2235,2235,0
20241122,172800,20313600260,2235,2235,2235,2235,0
20241122,172700,20313600260,2235,2235,2235,2235,0
20241122,172600,20313600260,2235,2235,2235,2235,0
20241122,172500,20313600260,2235,2235,2235,2235,0
20241122,172400,20313600260,2235,2235,2235,2235,0
20241122,172300,20313600260,2235,2235,2235,2235,0
20241122,172200,20313600260,2235,2235,2235,2235,0
20241122,172100,20313600260,2235,2235,2235,2235,0
20241122,172000,20313600260,2235,2235,2235,2235,0
20241122,171900,20313600260,2235,2235,2235,2235,0
20241122,171800,20313600260,2235,2235,2235,2235,0
20241122,171700,20313600260,2235,2235,2235,2235,0
20241122,171600,20313600260,2235,2235,2235,2235,74086
20241122,171500,20313600260,2235,2235,2235,2235,0
20241122,171400,20313600260,2235,2235,2235,2235,0
20241122,171300,20313600260,2235,2235,2235,2235,0
20241122,171200,20313600260,2235,2235,2235,2235,0
20241122,171100,20313600260,2235,2235,2235,2235,0
20241122,171000,20313600260,2235,2235,2235,2235,0
20241122,170900,20313600260,2235,2235,2235,2235,0
20241122,170800,20313600260,2235,2235,2235,2235,0
20241122,170700,20313600260,2235,2235,2235,2235,0
20241122,170600,20313600260,2235,2235,2235,2235,0
20241122,170500,20313600260,2235,2235,2235,2235,0
20241122,170400,20313600260,2235,2235,2235,2235,0
20241122,170300,20313600260,2235,2235,2235,2235,0
20241122,170200,20313600260,2235,2235,2235,2235,0
20241122,170100,20313600260,2235,2235,2235,2235,0
20241122,170000,20313600260,2235,2235,2235,2235,0
20241122,165900,20313600260,2235,2235,2235,2235,0
20241122,165800,20313600260,2235,2235,2235,2235,0
20241122,165700,20313600260,2235,2235,2235,2235,0
20241122,165600,20313600260,2235,2235,2235,2235,0
20241122,165500,20313600260,2235,2235,2235,2235,0
20241122,165400,20313600260,2235,2235,2235,2235,0
20241122,165300,20313600260,2235,2235,2235,2235,0
20241122,165200,20313600260,2235,2235,2235,2235,0
20241122,165100,20313600260,2235,2235,2235,2235,0
20241122,165000,20313600260,2235,2235,2235,2235,0
20241122,164900,20313600260,2235,2235,2235,2235,0
20241122,164800,20313600260,2235,2235,2235,2235,0
20241122,164700,20313600260,2235,2235,2235,2235,0
20241122,164600,20313600260,2235,2235,2235,2235,74086
20241122,164500,20313600260,2235,2235,2235,2235,0
20241122,164400,20313600260,2235,2235,2235,2235,0
20241122,164300,20313600260,2235,2235,2235,2235,0
20241122,164200,20313600260,2235,2235,2235,2235,0
20241122,164100,20313600260,2235,2235,2235,2235,0
20241122,164000,20313600260,2235,2235,2235,2235,0
20241122,163900,20313600260,2235,2235,2235,2235,0
20241122,163800,20313600260,2235,2235,2235,2235,0
20241122,163700,20313600260,2235,2235,2235,2235,0
20241122,163600,20313600260,2235,2235,2235,2235,0
20241122,163500,20313600260,2235,2235,2235,2235,0
20241122,163400,20313600260,2235,2235,2235,2235,0
20241122,163300,20313600260,2235,2235,2235,2235,0
20241122,163200,20313600260,2235,2235,2235,2235,0
20241122,163100,20313600260,2235,2235,2235,2235,0
20241122,163000,20313600260,2235,2235,2235,2235,0
20241122,162900,20313600260,2235,2235,2235,2235,0
20241122,162800,20313600260,2235,2235,2235,2235,0
20241122,162700,20313600260,2235,2235,2235,2235,0
20241122,162600,20313600260,2235,2235,2235,2235,0
20241122,162500,20313600260,2235,2235,2235,2235,0
20241122,162400,20313600260,2235,2235,2235,2235,0
20241122,162300,20313600260,2235,2235,2235,2235,0
20241122,162200,20313600260,2235,2235,2235,2235,0
20241122,162100,20313600260,2235,2235,2235,2235,0
20241122,162000,20313600260,2235,2235,2235,2235,0
20241122,161900,20313600260,2235,2235,2235,2235,0
20241122,161800,20313600260,2235,2235,2235,2235,0
20241122,161700,20313600260,2235,2235,2235,2235,0
20241122,161600,20313600260,2235,2235,2235,2235,74086
20241122,161500,20313600260,2235,2235,2235,2235,0
20241122,161400,20313600260,2235,2235,2235,2235,0
20241122,161300,20313600260,2235,2235,2235,2235,0
20241122,161200,20313600260,2235,2235,2235,2235,0
20241122,161100,20313600260,2235,2235,2235,2235,0
20241122,161000,20313600260,2235,2235,2235,2235,0
20241122,160900,20313600260,2235,2235,2235,2235,0
20241122,160800,20313600260,2235,2235,2235,2235,0
20241122,160700,20313600260,2235,2235,2235,2235,0
20241122,160600,20313600260,2235,2235,2235,2235,0
20241122,160500,20313600260,2235,2235,2235,2235,0
20241122,160400,20313600260,2235,2235,2235,2235,0
20241122,160300,20313600260,2235,2235,2235,2235,0
20241122,160200,20313600260,2235,2235,2235,2235,0
20241122,160100,20313600260,2235,2235,2235,2235,0
20241122,160000,20313600260,2235,2235,2235,2235,0
20241122,155900,20313600260,2235,2235,2235,2235,0
20241122,155800,20313600260,2235,2235,2235,2235,0
20241122,155700,20313600260,2235,2235,2235,2235,0
20241122,155600,20313600260,2235,2235,2235,2235,0
20241122,155500,20313600260,2235,2235,2235,2235,0
20241122,155400,20313600260,2235,2235,2235,2235,0
20241122,155300,20313600260,2235,2235,2235,2235,0
20241122,155200,20313600260,2235,2235,2235,2235,0
20241122,155100,20313600260,2235,2235,2235,2235,0
20241122,155000,20313600260,2235,2235,2235,2235,0
20241122,154900,20313600260,2235,2235,2235,2235,0
20241122,154800,20313600260,2235,2235,2235,2235,0
20241122,154700,20313600260,2235,2235,2235,2235,0
20241122,154600,20313600260,2235,2235,2235,2235,74086
20241122,154500,20313600260,2235,2235,2235,2235,0
20241122,154400,20313600260,2235,2235,2235,2235,0
20241122,154300,20313600260,2235,2235,2235,2235,0
20241122,154200,20313600260,2235,2235,2235,2235,0
20241122,154100,20313600260,2235,2235,2235,2235,0
20241122,154000,20313600260,2235,2235,2235,2235,0
20241122,153900,20313600260,2235,2235,2235,2235,0
20241122,153800,20313600260,2235,2235,2235,2235,0
20241122,153700,20313600260,2235,2235,2235,2235,0
20241122,153600,20313600260,2235,2235,2235,2235,0
20241122,153500,20313600260,2235,2235,2235,2235,0
20241122,153400,20313600260,2235,2235,2235,2235,0
20241122,153300,20313600260,2235,2235,2235,2235,0
20241122,153200,20313600260,2235,2235,2235,2235,0
20241122,153100,20313600260,2235,2235,2235,2235,0
20241122,153000,20313600260,2235,2235,2235,2235,74086
20241122,152900,20148018050,2250,2250,2250,2250,0
20241122,152800,20148018050,2250,2250,2250,2250,0
20241122,152700,20148018050,2250,2250,2250,2250,0
20241122,152600,20148018050,2250,2250,2250,2250,0
20241122,152500,20148018050,2250,2250,2250,2250,0
20241122,152400,20148018050,2250,2250,2250,2250,0
20241122,152300,20148018050,2250,2250,2250,2250,0
20241122,152200,20148018050,2250,2250,2250,2250,0
20241122,152100,20148018050,2250,2250,2250,2250,0
20241122,152000,20148018050,2250,2250,2250,2250,0
20241122,151900,20148018050,2250,2230,2250,2220,37902
20241122,151800,20063184120,2230,2225,2230,2220,20547
20241122,151700,20017438440,2230,2230,2230,2220,3247
20241122,151600,20010212320,2225,2230,2235,2220,11260
20241122,151500,19985130590,2225,2235,2235,2225,5050
20241122,151400,19973876160,2235,2230,2235,2220,7587
20241122,151300,19956954740,2225,2225,2230,2220,12925
20241122,151200,19928207685,2225,2225,2240,2225,14331
20241122,151100,19896242965,2225,2230,2230,2220,7355
20241122,151000,19879878595,2230,2225,2230,2215,16226
20241122,150900,19843870080,2225,2225,2230,2220,8083
20241122,150800,19825890425,2230,2225,2230,2225,8402
20241122,150700,19807159925,2230,2225,2235,2220,22335
20241122,150600,19757388735,2225,2215,2225,2210,6899
20241122,150500,19742084290,2215,2220,2220,2210,910
20241122,150400,19740069530,2215,2210,2220,2210,8760
20241122,150300,19720657370,2210,2210,2210,2205,2001
20241122,150200,19716235175,2205,2205,2210,2200,5744
20241122,150100,19703570980,2205,2205,2205,2200,1454
20241122,150000,19700365470,2205,2205,2205,2190,18873
20241122,145900,19658843880,2210,2210,2210,2200,8158
20241122,145800,19640846650,2210,2200,2215,2200,6603
20241122,145700,19626266835,2205,2205,2205,2200,7464
20241122,145600,19609845325,2205,2195,2205,2190,7051
20241122,145500,19594341005,2195,2200,2200,2190,5530
20241122,145400,19582202670,2195,2195,2200,2195,6703
20241122,145300,19567474270,2195,2180,2195,2180,7891
20241122,145200,19550229740,2175,2180,2180,2175,6991
20241122,145100,19535005110,2180,2175,2180,2175,137
20241122,145000,19534706455,2180,2180,2180,2180,832
20241122,144900,19532892695,2175,2180,2180,2175,1138
20241122,144800,19530411860,2180,2180,2180,2175,2571
20241122,144700,19524819885,2175,2180,2180,2175,2772
20241122,144600,19518790055,2180,2180,2180,2175,5799
20241122,144500,19506173370,2180,2175,2180,2175,478
20241122,144400,19505132350,2175,2175,2175,2170,2287
20241122,144300,19500159655,2175,2175,2180,2170,8784
20241122,144200,19481056465,2170,2175,2175,2170,1487
20241122,144100,19477829555,2175,2180,2180,2175,1453
20241122,144000,19474668645,2180,2175,2185,2175,8357
20241122,143900,19456470475,2175,2175,2180,2175,603
20241122,143800,19455158935,2180,2180,2180,2170,2074
20241122,143700,19450638640,2180,2170,2180,2165,5850
20241122,143600,19437946430,2170,2165,2170,2165,1664
20241122,143500,19434338960,2165,2170,2170,2165,6333
20241122,143400,19420599085,2170,2170,2180,2170,4376
20241122,143300,19411093325,2170,2175,2180,2165,30298
20241122,143200,19345436195,2180,2175,2180,2175,3648
20241122,143100,19337499230,2175,2180,2180,2175,5260
20241122,143000,19326051275,2180,2180,2185,2180,2644
20241122,142900,19320281585,2185,2185,2185,2180,6994
20241122,142800,19305028700,2185,2180,2190,2180,4933
20241122,142700,19294270230,2180,2180,2180,2175,1070
20241122,142600,19291938130,2180,2180,2180,2175,1688
20241122,142500,19288258340,2190,2180,2190,2175,6499
20241122,142400,19274092395,2180,2180,2180,2170,1710
20241122,142300,19270364605,2180,2180,2180,2160,6340
20241122,142200,19256604770,2180,2170,2180,2170,7251
20241122,142100,19240870020,2180,2175,2180,2165,3826
20241122,142000,19232565850,2175,2180,2185,2170,8887
20241122,141900,19213244960,2180,2185,2190,2170,11141
20241122,141800,19188979535,2185,2165,2185,2160,15415
20241122,141700,19155562190,2170,2160,2170,2150,33153
20241122,141600,19083991120,2165,2175,2175,2165,13532
20241122,141500,19054649580,2180,2180,2180,2170,6923
20241122,141400,19039595145,2180,2180,2190,2175,12525
20241122,141300,19012261860,2180,2185,2185,2175,3134
20241122,141200,19005432245,2180,2175,2180,2170,7288
20241122,141100,18989579885,2180,2180,2185,2170,12351
20241122,141000,18962723030,2180,2185,2190,2170,13782
20241122,140900,18932676675,2180,2175,2185,2165,8644
20241122,140800,18913868195,2160,2180,2180,2160,57044
20241122,140700,18790180270,2180,2185,2195,2180,19017
20241122,140600,18748651510,2185,2180,2200,2175,18574
20241122,140500,18707994585,2170,2210,2210,2170,87393
20241122,140400,18516470615,2210,2210,2210,2205,2435
20241122,140300,18511093030,2205,2215,2220,2205,9947
20241122,140200,18489100365,2220,2220,2225,2210,5689
20241122,140100,18476485250,2210,2210,2225,2205,7155
20241122,140000,18460641450,2210,2210,2210,2205,4845
20241122,135900,18449938955,2210,2205,2215,2200,21760
20241122,135800,18402038265,2205,2205,2210,2200,12194
20241122,135700,18375141340,2205,2210,2210,2200,26951
20241122,135600,18315731715,2210,2230,2230,2205,116745
20241122,135500,18057693435,2225,2235,2235,2225,12219
20241122,135400,18030469160,2235,2235,2240,2235,3964
20241122,135300,18021609610,2235,2240,2240,2235,8059
20241122,135200,18003592235,2240,2240,2240,2235,862
20241122,135100,18001662325,2235,2240,2240,2235,8014
20241122,135000,17983733725,2235,2235,2235,2230,6149
20241122,134900,17969997215,2235,2245,2245,2235,3101
20241122,134800,17963054725,2240,2230,2240,2225,10268
20241122,134700,17940119805,2230,2235,2240,2230,15188
20241122,134600,17906204085,2235,2240,2245,2235,2859
20241122,134500,17899799925,2235,2240,2240,2235,12644
20241122,134400,17871487185,2240,2245,2250,2240,18539
20241122,134300,17829928170,2245,2245,2250,2240,7152
20241122,134200,17813878020,2240,2245,2245,2240,2100
20241122,134100,17809166055,2240,2250,2250,2240,15084
20241122,134000,17775340525,2250,2250,2255,2250,2550
20241122,133900,17769603020,2250,2245,2255,2245,5982
20241122,133800,17756167975,2245,2250,2255,2245,1267
20241122,133700,17753322535,2255,2250,2255,2245,4143
20241122,133600,17744001380,2250,2255,2255,2250,1546
20241122,133500,17740520700,2250,2245,2255,2240,11840
20241122,133400,17713971245,2245,2260,2265,2245,23622
20241122,133300,17660826245,2260,2260,2265,2255,8329
20241122,133200,17642003195,2260,2260,2265,2260,8109
20241122,133100,17623676795,2265,2260,2265,2255,5376
20241122,133000,17611529895,2260,2260,2265,2260,4465
20241122,132900,17601438480,2260,2265,2265,2260,8149
20241122,132800,17583013835,2265,2265,2275,2260,14184
20241122,132700,17550846230,2260,2255,2260,2250,5779
20241122,132600,17537805285,2260,2255,2260,2240,22123
20241122,132500,17488065150,2255,2255,2265,2255,19578
20241122,132400,17443837580,2255,2250,2255,2250,2535
20241122,132300,17438126690,2255,2255,2255,2250,3339
20241122,132200,17430599445,2250,2245,2260,2245,9610
20241122,132100,17408968470,2245,2250,2250,2245,2921
20241122,132000,17402410470,2245,2255,2255,2245,7442
20241122,131900,17385696250,2250,2250,2255,2240,23553
20241122,131800,17332792645,2250,2255,2255,2245,15157
20241122,131700,17298702605,2250,2255,2260,2250,9721
20241122,131600,17276791505,2255,2240,2255,2235,19639
20241122,131500,17232726220,2240,2235,2240,2225,26732
20241122,131400,17173041730,2235,2240,2250,2230,49195
20241122,131300,17063093810,2235,2270,2270,2220,189794
20241122,131200,16637260840,2265,2265,2275,2260,33169
20241122,131100,16562126075,2265,2275,2280,2265,26309
20241122,131000,16502347915,2280,2265,2285,2265,20494
20241122,130900,16455679470,2265,2265,2275,2265,25558
20241122,130800,16397734475,2265,2265,2275,2260,44013
20241122,130700,16298076165,2265,2275,2280,2265,70000
20241122,130600,16139069515,2275,2275,2295,2270,40783
20241122,130500,16046185665,2275,2285,2290,2275,46282
20241122,130400,15940470940,2280,2275,2285,2265,36081
20241122,130300,15858471385,2275,2285,2290,2270,92223
20241122,130200,15648417295,2280,2280,2295,2240,363923
20241122,130100,14826846080,2275,2365,2365,2250,467329
20241122,130000,13745083195,2365,2380,2380,2360,129809
20241122,125900,13437892725,2375,2365,2385,2355,316379
20241122,125800,12686719785,2360,2375,2385,2345,314307
20241122,125700,11943275900,2375,2345,2385,2315,695719
20241122,125600,10296341780,2345,2325,2345,2325,11206
20241122,125500,10270110890,2325,2325,2325,2315,5918
20241122,125400,10256379795,2325,2325,2325,2320,5331
20241122,125300,10243985335,2330,2325,2330,2320,1293
20241122,125200,10240979955,2320,2315,2320,2315,1679
20241122,125100,10237084790,2315,2325,2325,2310,10528
20241122,125000,10212717610,2325,2330,2330,2320,1477
20241122,124900,10209284075,2315,2330,2335,2315,16695
20241122,124800,10170545150,2330,2335,2350,2330,17218
20241122,124700,10130215115,2340,2335,2350,2325,41160
20241122,124600,10033861370,2325,2315,2340,2315,10848
20241122,124500,10008602970,2315,2335,2335,2315,18296
20241122,124400,9966061890,2335,2335,2340,2325,18545
20241122,124300,9922813635,2335,2345,2345,2330,13105
20241122,124200,9892214190,2340,2330,2345,2330,19095
20241122,124100,9847609150,2330,2340,2340,2330,19038
20241122,124000,9803182400,2340,2320,2345,2315,46492
20241122,123900,9694702980,2315,2320,2330,2315,27640
20241122,123800,9630517995,2325,2305,2325,2300,31619
20241122,123700,9557186775,2300,2300,2305,2300,537
20241122,123600,9555950565,2300,2305,2305,2300,508
20241122,123500,9554782150,2305,2295,2305,2295,2780
20241122,123400,9548394025,2295,2305,2305,2295,17246
20241122,123300,9508679255,2310,2315,2315,2305,10735
20241122,123200,9483883365,2315,2310,2315,2310,3607
20241122,123100,9475539340,2310,2315,2320,2310,7109
20241122,123000,9459095055,2315,2315,2320,2315,7223
20241122,122900,9442373295,2315,2325,2325,2315,3506
20241122,122800,9434241940,2320,2310,2320,2310,6875
20241122,122700,9418314365,2310,2310,2315,2305,2192
20241122,122600,9413248085,2310,2315,2320,2310,28590
20241122,122500,9347046200,2310,2305,2310,2300,16839
20241122,122400,9308208260,2310,2305,2315,2305,9976
20241122,122300,9285176795,2305,2295,2305,2295,5332
20241122,122200,9272918650,2300,2305,2305,2290,7570
20241122,122100,9255537250,2300,2300,2305,2300,3257
20241122,122000,9248029875,2305,2305,2305,2295,8804
20241122,121900,9227775120,2310,2275,2310,2270,30977
20241122,121800,9156713500,2275,2280,2280,2275,635
20241122,121700,9155266380,2280,2280,2280,2275,788
20241122,121600,9153470895,2280,2285,2285,2280,485
20241122,121500,9152364765,2285,2270,2285,2265,5554
20241122,121400,9139728755,2265,2270,2270,2265,894
20241122,121300,9137700430,2270,2270,2270,2270,1189
20241122,121200,9135001400,2270,2265,2270,2265,331
20241122,121100,9134251475,2265,2265,2265,2265,0
20241122,121000,9134251475,2265,2265,2265,2265,1525
20241122,120900,9130797350,2265,2265,2270,2265,2429
20241122,120800,9125286925,2265,2270,2270,2265,1336
20241122,120700,9122255350,2275,2275,2280,2270,3931
20241122,120600,9113324185,2275,2275,2275,2275,1781
20241122,120500,9109272410,2275,2275,2285,2275,2228
20241122,120400,9104200070,2280,2290,2290,2280,3594
20241122,120300,9096001935,2290,2290,2305,2280,32281
20241122,120200,9022047325,2290,2285,2290,2280,4815
20241122,120100,9011040545,2285,2285,2290,2280,5760
20241122,120000,8997892555,2280,2290,2290,2280,2299
20241122,115900,8992638865,2295,2280,2295,2275,22845
20241122,115800,8940466465,2280,2270,2280,2260,9774
20241122,115700,8918276075,2270,2255,2270,2255,9852
20241122,115600,8895962270,2260,2245,2260,2245,6303
20241122,115500,8881793045,2245,2250,2250,2245,1771
20241122,115400,8877809840,2250,2255,2255,2250,1350
20241122,115300,8874772325,2255,2250,2255,2245,1365
20241122,115200,8871704725,2250,2255,2255,2250,2331
20241122,115100,8866458795,2255,2245,2260,2245,3779
20241122,115000,8857945060,2250,2245,2250,2245,1247
20241122,114900,8855145370,2255,2240,2255,2240,1446
20241122,114800,8851904605,2240,2255,2255,2240,1666
20241122,114700,8848161095,2250,2250,2250,2240,7622
20241122,114600,8831042760,2250,2250,2260,2250,2321
20241122,114500,8825817810,2255,2265,2265,2250,3417
20241122,114400,8818126120,2265,2255,2265,2250,11465
20241122,114300,8792250170,2265,2260,2270,2250,3289
20241122,114200,8784835490,2270,2265,2270,2250,7874
20241122,114100,8767050665,2270,2255,2270,2250,12983
20241122,114000,8737739830,2255,2230,2265,2230,14350
20241122,113900,8705433700,2230,2215,2245,2215,25944
20241122,113800,8647505800,2210,2245,2250,2205,122518
20241122,113700,8375093075,2245,2265,2265,2245,21915
20241122,113600,8325716925,2265,2265,2270,2250,8227
20241122,113500,8307096205,2265,2260,2270,2245,21889
20241122,113400,8257711185,2260,2270,2270,2245,16860
20241122,113300,8219713420,2265,2255,2270,2245,28646
20241122,113200,8154935160,2255,2260,2260,2240,38704
20241122,113100,8067983290,2260,2255,2260,2240,44675
20241122,113000,7967418215,2255,2225,2260,2215,64897
20241122,112900,7822562835,2225,2270,2290,2195,146303
20241122,112800,7496797725,2270,2285,2285,2240,93483
20241122,112700,7285711260,2285,2330,2335,2265,136445
20241122,112600,6972230255,2330,2340,2340,2315,89216
20241122,112500,6764979245,2340,2370,2375,2325,141670
20241122,112400,6432136180,2365,2370,2375,2350,130879
20241122,112300,6122664440,2370,2370,2380,2350,242228
20241122,112200,5548685555,2370,2330,2370,2330,244449
20241122,112100,4972721950,2315,2310,2340,2305,43818
20241122,112000,4870705850,2300,2300,2310,2300,7320
20241122,111900,4853818155,2300,2295,2300,2295,4752
20241122,111800,4842910485,2295,2305,2305,2295,5868
20241122,111700,4829436030,2300,2305,2310,2300,2681
20241122,111600,4823253685,2305,2290,2305,2290,8088
20241122,111500,4804682890,2285,2285,2290,2285,2492
20241122,111400,4798983670,2285,2290,2295,2285,2276
20241122,111300,4793778275,2295,2290,2300,2290,2834
20241122,111200,4787283220,2290,2300,2300,2290,7774
20241122,111100,4769453815,2300,2300,2305,2295,1902
20241122,111000,4765078855,2290,2305,2305,2290,4061
20241122,110900,4755748080,2305,2305,2330,2300,63948
20241122,110800,4607251745,2305,2295,2305,2285,5563
20241122,110700,4594493360,2295,2315,2320,2295,12537
20241122,110600,4565526955,2315,2305,2315,2300,17167
20241122,110500,4525843105,2310,2300,2310,2295,14023
20241122,110400,4493574680,2300,2300,2305,2295,7464
20241122,110300,4476416865,2300,2280,2310,2280,39410
20241122,110200,4385939245,2270,2270,2270,2270,506
20241122,110100,4384790625,2270,2275,2275,2270,2605
20241122,110000,4378867810,2275,2285,2285,2275,4813
20241122,105900,4367890955,2285,2285,2290,2285,1228
20241122,105800,4365084320,2285,2290,2290,2285,2444
20241122,105700,4359499560,2290,2285,2295,2285,757
20241122,105600,4357768890,2285,2280,2295,2280,8759
20241122,105500,4337706195,2280,2295,2300,2280,6639
20241122,105400,4322509150,2295,2300,2305,2295,7328
20241122,105300,4305651490,2300,2295,2300,2275,11159
20241122,105200,4280067400,2295,2300,2305,2295,12758
20241122,105100,4250761535,2300,2265,2300,2265,17515
20241122,105000,4210604150,2265,2270,2270,2265,3531
20241122,104900,4202600285,2275,2290,2290,2270,10776
20241122,104800,4178007555,2290,2285,2300,2285,10099
20241122,104700,4154856470,2290,2290,2295,2280,5358
20241122,104600,4142585235,2290,2265,2290,2265,17093
20241122,104500,4103512980,2270,2280,2285,2270,3021
20241122,104400,4096648835,2275,2290,2290,2275,4004
20241122,104300,4087517610,2280,2265,2295,2265,24081
20241122,104200,4032628470,2265,2260,2270,2260,5172
20241122,104100,4020920980,2260,2260,2260,2260,14798
20241122,104000,3987477500,2260,2260,2260,2260,933
20241122,103900,3985368920,2260,2270,2270,2260,8249
20241122,103800,3966701605,2270,2270,2270,2260,5790
20241122,103700,3953559465,2265,2255,2270,2255,8795
20241122,103600,3933709870,2255,2260,2265,2255,2279
20241122,103500,3928559950,2260,2260,2260,2260,2321
20241122,103400,3923314490,2265,2265,2270,2260,3216
20241122,103300,3916040215,2260,2270,2270,2260,2637
20241122,103200,3910066975,2270,2255,2275,2255,7956
20241122,103100,3892027705,2255,2260,2265,2255,2102
20241122,103000,3887278945,2255,2255,2260,2255,781
20241122,102900,3885513905,2255,2265,2270,2255,754
20241122,102800,3883809390,2270,2265,2270,2260,3085
20241122,102700,3876827205,2270,2275,2275,2265,8202
20241122,102600,3858227060,2280,2265,2290,2265,22433
20241122,102500,3807160520,2260,2240,2270,2240,29928
20241122,102400,3739560405,2240,2245,2250,2240,3986
20241122,102300,3730623710,2250,2250,2250,2250,50
20241122,102200,3730511210,2250,2245,2250,2245,1610
20241122,102100,3726896675,2245,2240,2245,2240,227
20241122,102000,3726388185,2240,2245,2245,2235,167
20241122,101900,3726014390,2225,2235,2245,2225,5513
20241122,101800,3713728535,2245,2245,2245,2230,2163
20241122,101700,3708897780,2245,2240,2245,2235,2889
20241122,101600,3702427295,2240,2240,2240,2235,1168
20241122,101500,3699814395,2240,2250,2250,2240,2679
20241122,101400,3693810560,2235,2250,2250,2235,10256
20241122,101300,3670820060,2250,2245,2250,2240,5477
20241122,101200,3658522325,2245,2240,2245,2235,6271
20241122,101100,3644479245,2230,2240,2240,2230,6422
20241122,101000,3630114080,2230,2240,2240,2230,5996
20241122,100900,3616708695,2240,2235,2240,2230,2772
20241122,100800,3610512305,2235,2245,2245,2235,3883
20241122,100700,3601805925,2240,2240,2255,2240,2941
20241122,100600,3595196805,2240,2240,2250,2240,8113
20241122,100500,3576968635,2240,2245,2245,2240,172
20241122,100400,3576582855,2245,2260,2260,2240,8119
20241122,100300,3558349940,2260,2245,2270,2245,24378
20241122,100200,3503342440,2240,2225,2250,2225,23053
20241122,100100,3451745585,2225,2215,2225,2215,1235
20241122,100000,3449008935,2220,2210,2220,2205,7325
20241122,095900,3432823510,2210,2225,2225,2210,26097
20241122,095800,3375033490,2225,2230,2230,2225,354
20241122,095700,3374245715,2225,2225,2230,2220,1930
20241122,095600,3369953755,2225,2230,2230,2225,3724
20241122,095500,3361667785,2230,2235,2235,2225,2579
20241122,095400,3355917110,2230,2235,2235,2225,7056
20241122,095300,3340201690,2235,2230,2235,2220,39428
20241122,095200,3252407840,2235,2235,2240,2235,6201
20241122,095100,3238548435,2240,2245,2250,2240,8520
20241122,095000,3219439965,2250,2260,2265,2250,2337
20241122,094900,3214160640,2265,2250,2270,2240,13282
20241122,094800,3184209960,2260,2250,2260,2245,5022
20241122,094700,3172902975,2250,2250,2255,2245,1166
20241122,094600,3170281790,2260,2260,2260,2250,1398
20241122,094500,3167135780,2250,2250,2250,2250,1307
20241122,094400,3164195030,2245,2245,2265,2245,2689
20241122,094300,3158151880,2240,2270,2270,2240,3987
20241122,094200,3149193540,2250,2270,2270,2250,8646
20241122,094100,3129631145,2270,2255,2270,2255,3262
20241122,094000,3122252375,2250,2250,2255,2245,1588
20241122,093900,3118678840,2245,2260,2260,2245,7724
20241122,093800,3101295600,2260,2265,2285,2260,14508
20241122,093700,3068358280,2265,2270,2280,2260,11776
20241122,093600,3041590185,2265,2255,2265,2255,13294
20241122,093500,3011546460,2255,2240,2255,2240,5003
20241122,093400,3000288860,2240,2240,2245,2235,5260
20241122,093300,2988500780,2240,2255,2255,2240,11752
20241122,093200,2962158425,2255,2260,2260,2250,4410
20241122,093100,2952212825,2255,2255,2260,2250,6951
20241122,093000,2936567120,2250,2245,2255,2245,5881
20241122,092900,2923332680,2245,2245,2255,2240,2617
20241122,092800,2917457385,2255,2235,2255,2220,21990
20241122,092700,2868302705,2240,2240,2245,2235,23190
20241122,092600,2816431935,2245,2235,2245,2220,17768
20241122,092500,2776747255,2235,2250,2250,2230,20292
20241122,092400,2731345045,2250,2255,2255,2250,4148
20241122,092300,2722005635,2255,2245,2260,2240,10735
20241122,092200,2697889615,2250,2250,2260,2240,8297
20241122,092100,2679191305,2260,2260,2260,2245,22385
20241122,092000,2628734245,2255,2250,2260,2245,12488
20241122,091900,2600589510,2245,2280,2285,2240,49481
20241122,091800,2488877180,2280,2300,2300,2280,12528
20241122,091700,2460205275,2285,2310,2320,2285,65251
20241122,091600,2310155900,2310,2285,2315,2270,27580
20241122,091500,2246787405,2285,2280,2285,2260,34300
20241122,091400,2168830420,2280,2300,2310,2280,35844
20241122,091300,2086675895,2300,2310,2325,2285,71298
20241122,091200,1922372755,2310,2275,2320,2260,78274
20241122,091100,1742908125,2265,2285,2290,2260,44556
20241122,091000,1641610830,2285,2295,2350,2275,168068
20241122,090900,1253845735,2295,2245,2310,2235,126784
20241122,090800,965297835,2245,2245,2255,2215,43040
20241122,090700,868940015,2240,2205,2245,2200,42512
20241122,090600,774578750,2210,2220,2220,2205,21243
20241122,090500,727540310,2220,2215,2230,2200,39746
20241122,090400,639568750,2215,2185,2215,2170,40270
20241122,090300,550940060,2165,2180,2200,2165,36943
20241122,090200,470484490,2185,2180,2210,2170,35372
20241122,090100,393167870,2180,2210,2225,2170,53615
20241122,090000,275640715,2225,2190,2230,2180,81982