stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,190400,4646287760,3325,3325,3325,3325,10996
20241121,190300,4646287760,3325,3325,3325,3325,0
20241121,190200,4646287760,3325,3325,3325,3325,0
20241121,190100,4646287760,3325,3325,3325,3325,0
20241121,190000,4646287760,3325,3325,3325,3325,0
20241121,185900,4646287760,3325,3325,3325,3325,0
20241121,185800,4646287760,3325,3325,3325,3325,0
20241121,185700,4646287760,3325,3325,3325,3325,0
20241121,185600,4646287760,3325,3325,3325,3325,0
20241121,185500,4646287760,3325,3325,3325,3325,0
20241121,185400,4646287760,3325,3325,3325,3325,0
20241121,185300,4646287760,3325,3325,3325,3325,0
20241121,185200,4646287760,3325,3325,3325,3325,0
20241121,185100,4646287760,3325,3325,3325,3325,0
20241121,185000,4646287760,3325,3325,3325,3325,0
20241121,184900,4646287760,3325,3325,3325,3325,0
20241121,184800,4646287760,3325,3325,3325,3325,0
20241121,184700,4646287760,3325,3325,3325,3325,0
20241121,184600,4646287760,3325,3325,3325,3325,0
20241121,184500,4646287760,3325,3325,3325,3325,0
20241121,184400,4646287760,3325,3325,3325,3325,0
20241121,184300,4646287760,3325,3325,3325,3325,0
20241121,184200,4646287760,3325,3325,3325,3325,0
20241121,184100,4646287760,3325,3325,3325,3325,0
20241121,184000,4646287760,3325,3325,3325,3325,0
20241121,183900,4646287760,3325,3325,3325,3325,0
20241121,183800,4646287760,3325,3325,3325,3325,0
20241121,183700,4646287760,3325,3325,3325,3325,0
20241121,183600,4646287760,3325,3325,3325,3325,0
20241121,183500,4646287760,3325,3325,3325,3325,0
20241121,183400,4646287760,3325,3325,3325,3325,10996
20241121,183300,4646287760,3325,3325,3325,3325,0
20241121,183200,4646287760,3325,3325,3325,3325,0
20241121,183100,4646287760,3325,3325,3325,3325,0
20241121,183000,4646287760,3325,3325,3325,3325,0
20241121,182900,4646287760,3325,3325,3325,3325,0
20241121,182800,4646287760,3325,3325,3325,3325,0
20241121,182700,4646287760,3325,3325,3325,3325,0
20241121,182600,4646287760,3325,3325,3325,3325,0
20241121,182500,4646287760,3325,3325,3325,3325,0
20241121,182400,4646287760,3325,3325,3325,3325,0
20241121,182300,4646287760,3325,3325,3325,3325,0
20241121,182200,4646287760,3325,3325,3325,3325,0
20241121,182100,4646287760,3325,3325,3325,3325,0
20241121,182000,4646287760,3325,3325,3325,3325,0
20241121,181900,4646287760,3325,3325,3325,3325,0
20241121,181800,4646287760,3325,3325,3325,3325,0
20241121,181700,4646287760,3325,3325,3325,3325,0
20241121,181600,4646287760,3325,3325,3325,3325,0
20241121,181500,4646287760,3325,3325,3325,3325,0
20241121,181400,4646287760,3325,3325,3325,3325,0
20241121,181300,4646287760,3325,3325,3325,3325,0
20241121,181200,4646287760,3325,3325,3325,3325,0
20241121,181100,4646287760,3325,3325,3325,3325,0
20241121,181000,4646287760,3325,3325,3325,3325,0
20241121,180900,4646287760,3325,3325,3325,3325,0
20241121,180800,4646287760,3325,3325,3325,3325,0
20241121,180700,4646287760,3325,3325,3325,3325,0
20241121,180600,4646287760,3325,3325,3325,3325,0
20241121,180500,4646287760,3325,3325,3325,3325,0
20241121,180400,4646287760,3325,3325,3325,3325,10996
20241121,180300,4646287760,3325,3325,3325,3325,0
20241121,180200,4646287760,3325,3325,3325,3325,0
20241121,180100,4646287760,3325,3325,3325,3325,0
20241121,180000,4646287760,3325,3325,3325,3325,0
20241121,175900,4646287760,3325,3325,3325,3325,0
20241121,175800,4646287760,3325,3325,3325,3325,0
20241121,175700,4646287760,3325,3325,3325,3325,0
20241121,175600,4646287760,3325,3325,3325,3325,0
20241121,175500,4646287760,3325,3325,3325,3325,0
20241121,175400,4646287760,3325,3325,3325,3325,0
20241121,175300,4646287760,3325,3325,3325,3325,0
20241121,175200,4646287760,3325,3325,3325,3325,0
20241121,175100,4646287760,3325,3325,3325,3325,0
20241121,175000,4646287760,3325,3325,3325,3325,0
20241121,174900,4646287760,3325,3325,3325,3325,0
20241121,174800,4646287760,3325,3325,3325,3325,0
20241121,174700,4646287760,3325,3325,3325,3325,0
20241121,174600,4646287760,3325,3325,3325,3325,0
20241121,174500,4646287760,3325,3325,3325,3325,0
20241121,174400,4646287760,3325,3325,3325,3325,0
20241121,174300,4646287760,3325,3325,3325,3325,0
20241121,174200,4646287760,3325,3325,3325,3325,0
20241121,174100,4646287760,3325,3325,3325,3325,0
20241121,174000,4646287760,3325,3325,3325,3325,0
20241121,173900,4646287760,3325,3325,3325,3325,0
20241121,173800,4646287760,3325,3325,3325,3325,0
20241121,173700,4646287760,3325,3325,3325,3325,0
20241121,173600,4646287760,3325,3325,3325,3325,0
20241121,173500,4646287760,3325,3325,3325,3325,0
20241121,173400,4646287760,3325,3325,3325,3325,10996
20241121,173300,4646287760,3325,3325,3325,3325,0
20241121,173200,4646287760,3325,3325,3325,3325,0
20241121,173100,4646287760,3325,3325,3325,3325,0
20241121,173000,4646287760,3325,3325,3325,3325,0
20241121,172900,4646287760,3325,3325,3325,3325,0
20241121,172800,4646287760,3325,3325,3325,3325,0
20241121,172700,4646287760,3325,3325,3325,3325,0
20241121,172600,4646287760,3325,3325,3325,3325,0
20241121,172500,4646287760,3325,3325,3325,3325,0
20241121,172400,4646287760,3325,3325,3325,3325,0
20241121,172300,4646287760,3325,3325,3325,3325,0
20241121,172200,4646287760,3325,3325,3325,3325,0
20241121,172100,4646287760,3325,3325,3325,3325,0
20241121,172000,4646287760,3325,3325,3325,3325,0
20241121,171900,4646287760,3325,3325,3325,3325,0
20241121,171800,4646287760,3325,3325,3325,3325,0
20241121,171700,4646287760,3325,3325,3325,3325,0
20241121,171600,4646287760,3325,3325,3325,3325,0
20241121,171500,4646287760,3325,3325,3325,3325,0
20241121,171400,4646287760,3325,3325,3325,3325,0
20241121,171300,4646287760,3325,3325,3325,3325,0
20241121,171200,4646287760,3325,3325,3325,3325,0
20241121,171100,4646287760,3325,3325,3325,3325,0
20241121,171000,4646287760,3325,3325,3325,3325,0
20241121,170900,4646287760,3325,3325,3325,3325,0
20241121,170800,4646287760,3325,3325,3325,3325,0
20241121,170700,4646287760,3325,3325,3325,3325,0
20241121,170600,4646287760,3325,3325,3325,3325,0
20241121,170500,4646287760,3325,3325,3325,3325,0
20241121,170400,4646287760,3325,3325,3325,3325,10996
20241121,170300,4646287760,3325,3325,3325,3325,0
20241121,170200,4646287760,3325,3325,3325,3325,0
20241121,170100,4646287760,3325,3325,3325,3325,0
20241121,170000,4646287760,3325,3325,3325,3325,0
20241121,165900,4646287760,3325,3325,3325,3325,0
20241121,165800,4646287760,3325,3325,3325,3325,0
20241121,165700,4646287760,3325,3325,3325,3325,0
20241121,165600,4646287760,3325,3325,3325,3325,0
20241121,165500,4646287760,3325,3325,3325,3325,0
20241121,165400,4646287760,3325,3325,3325,3325,0
20241121,165300,4646287760,3325,3325,3325,3325,0
20241121,165200,4646287760,3325,3325,3325,3325,0
20241121,165100,4646287760,3325,3325,3325,3325,0
20241121,165000,4646287760,3325,3325,3325,3325,0
20241121,164900,4646287760,3325,3325,3325,3325,0
20241121,164800,4646287760,3325,3325,3325,3325,0
20241121,164700,4646287760,3325,3325,3325,3325,0
20241121,164600,4646287760,3325,3325,3325,3325,0
20241121,164500,4646287760,3325,3325,3325,3325,0
20241121,164400,4646287760,3325,3325,3325,3325,0
20241121,164300,4646287760,3325,3325,3325,3325,0
20241121,164200,4646287760,3325,3325,3325,3325,0
20241121,164100,4646287760,3325,3325,3325,3325,0
20241121,164000,4646287760,3325,3325,3325,3325,0
20241121,163900,4646287760,3325,3325,3325,3325,0
20241121,163800,4646287760,3325,3325,3325,3325,0
20241121,163700,4646287760,3325,3325,3325,3325,0
20241121,163600,4646287760,3325,3325,3325,3325,0
20241121,163500,4646287760,3325,3325,3325,3325,0
20241121,163400,4646287760,3325,3325,3325,3325,10996
20241121,163300,4646287760,3325,3325,3325,3325,0
20241121,163200,4646287760,3325,3325,3325,3325,0
20241121,163100,4646287760,3325,3325,3325,3325,0
20241121,163000,4646287760,3325,3325,3325,3325,0
20241121,162900,4646287760,3325,3325,3325,3325,0
20241121,162800,4646287760,3325,3325,3325,3325,0
20241121,162700,4646287760,3325,3325,3325,3325,0
20241121,162600,4646287760,3325,3325,3325,3325,0
20241121,162500,4646287760,3325,3325,3325,3325,0
20241121,162400,4646287760,3325,3325,3325,3325,0
20241121,162300,4646287760,3325,3325,3325,3325,0
20241121,162200,4646287760,3325,3325,3325,3325,0
20241121,162100,4646287760,3325,3325,3325,3325,0
20241121,162000,4646287760,3325,3325,3325,3325,0
20241121,161900,4646287760,3325,3325,3325,3325,0
20241121,161800,4646287760,3325,3325,3325,3325,0
20241121,161700,4646287760,3325,3325,3325,3325,0
20241121,161600,4646287760,3325,3325,3325,3325,0
20241121,161500,4646287760,3325,3325,3325,3325,0
20241121,161400,4646287760,3325,3325,3325,3325,0
20241121,161300,4646287760,3325,3325,3325,3325,0
20241121,161200,4646287760,3325,3325,3325,3325,0
20241121,161100,4646287760,3325,3325,3325,3325,0
20241121,161000,4646287760,3325,3325,3325,3325,0
20241121,160900,4646287760,3325,3325,3325,3325,0
20241121,160800,4646287760,3325,3325,3325,3325,0
20241121,160700,4646287760,3325,3325,3325,3325,0
20241121,160600,4646287760,3325,3325,3325,3325,0
20241121,160500,4646287760,3325,3325,3325,3325,0
20241121,160400,4646287760,3325,3325,3325,3325,10996
20241121,160300,4646287760,3325,3325,3325,3325,0
20241121,160200,4646287760,3325,3325,3325,3325,0
20241121,160100,4646287760,3325,3325,3325,3325,0
20241121,160000,4646287760,3325,3325,3325,3325,0
20241121,155900,4646287760,3325,3325,3325,3325,0
20241121,155800,4646287760,3325,3325,3325,3325,0
20241121,155700,4646287760,3325,3325,3325,3325,0
20241121,155600,4646287760,3325,3325,3325,3325,0
20241121,155500,4646287760,3325,3325,3325,3325,0
20241121,155400,4646287760,3325,3325,3325,3325,0
20241121,155300,4646287760,3325,3325,3325,3325,0
20241121,155200,4646287760,3325,3325,3325,3325,0
20241121,155100,4646287760,3325,3325,3325,3325,0
20241121,155000,4646287760,3325,3325,3325,3325,0
20241121,154900,4646287760,3325,3325,3325,3325,0
20241121,154800,4646287760,3325,3325,3325,3325,0
20241121,154700,4646287760,3325,3325,3325,3325,0
20241121,154600,4646287760,3325,3325,3325,3325,0
20241121,154500,4646287760,3325,3325,3325,3325,0
20241121,154400,4646287760,3325,3325,3325,3325,0
20241121,154300,4646287760,3325,3325,3325,3325,0
20241121,154200,4646287760,3325,3325,3325,3325,0
20241121,154100,4646287760,3325,3325,3325,3325,0
20241121,154000,4646287760,3325,3325,3325,3325,0
20241121,153900,4646287760,3325,3325,3325,3325,0
20241121,153800,4646287760,3325,3325,3325,3325,0
20241121,153700,4646287760,3325,3325,3325,3325,0
20241121,153600,4646287760,3325,3325,3325,3325,0
20241121,153500,4646287760,3325,3325,3325,3325,0
20241121,153400,4646287760,3325,3325,3325,3325,10996
20241121,153300,4646287760,3325,3325,3325,3325,0
20241121,153200,4646287760,3325,3325,3325,3325,0
20241121,153100,4646287760,3325,3325,3325,3325,0
20241121,153000,4646287760,3325,3325,3325,3325,10996
20241121,152900,4609726060,3340,3340,3340,3340,0
20241121,152800,4609726060,3340,3340,3340,3340,0
20241121,152700,4609726060,3340,3340,3340,3340,0
20241121,152600,4609726060,3340,3340,3340,3340,0
20241121,152500,4609726060,3340,3340,3340,3340,0
20241121,152400,4609726060,3340,3340,3340,3340,0
20241121,152300,4609726060,3340,3340,3340,3340,0
20241121,152200,4609726060,3340,3340,3340,3340,0
20241121,152100,4609726060,3340,3340,3340,3340,0
20241121,152000,4609726060,3340,3340,3340,3340,0
20241121,151900,4609726060,3340,3345,3345,3335,3782
20241121,151800,4597084690,3345,3360,3375,3345,704
20241121,151700,4594725645,3375,3380,3380,3375,589
20241121,151600,4592737765,3370,3380,3380,3355,1007
20241121,151500,4589347165,3360,3365,3365,3360,114
20241121,151400,4588963625,3385,3385,3385,3385,0
20241121,151300,4588963625,3385,3370,3385,3365,519
20241121,151200,4587214190,3370,3375,3375,3370,91
20241121,151100,4586907155,3375,3380,3410,3375,416
20241121,151000,4585500105,3415,3370,3415,3365,3362
20241121,150900,4574070395,3400,3390,3400,3390,4171
20241121,150800,4559896620,3390,3365,3390,3365,70
20241121,150700,4559661045,3365,3365,3365,3365,253
20241121,150600,4558809700,3395,3395,3395,3395,111
20241121,150500,4558432855,3400,3370,3400,3370,2879
20241121,150400,4548684305,3345,3345,3345,3345,1
20241121,150300,4548680960,3370,3350,3370,3350,1500
20241121,150200,4543642510,3350,3350,3350,3350,552
20241121,150100,4541793310,3350,3350,3350,3350,0
20241121,150000,4541793310,3350,3360,3370,3350,2435
20241121,145900,4533627930,3360,3360,3360,3360,0
20241121,145800,4533627930,3360,3360,3360,3360,0
20241121,145700,4533627930,3360,3360,3360,3360,500
20241121,145600,4531947930,3360,3370,3370,3360,1500
20241121,145500,4526900430,3375,3375,3375,3375,50
20241121,145400,4526731680,3350,3350,3350,3340,8801
20241121,145300,4497250840,3375,3375,3375,3360,2074
20241121,145200,4490281090,3375,3355,3375,3355,1004
20241121,145100,4486911045,3330,3330,3345,3330,1350
20241121,145000,4482411795,3330,3325,3330,3325,126
20241121,144900,4481992225,3325,3325,3325,3325,0
20241121,144800,4481992225,3325,3325,3325,3325,0
20241121,144700,4481992225,3325,3335,3335,3325,1275
20241121,144600,4477748100,3335,3335,3335,3335,0
20241121,144500,4477748100,3335,3350,3355,3335,255
20241121,144400,4476893415,3365,3365,3365,3365,0
20241121,144300,4476893415,3365,3365,3365,3365,500
20241121,144200,4475210915,3375,3375,3375,3375,0
20241121,144100,4475210915,3375,3335,3375,3335,2311
20241121,144000,4467479500,3310,3310,3310,3310,1
20241121,143900,4467476190,3345,3340,3345,3340,3166
20241121,143800,4456901745,3335,3315,3335,3315,7284
20241121,143700,4432636110,3315,3315,3315,3300,784
20241121,143600,4430041320,3300,3310,3310,3300,5023
20241121,143500,4413465190,3300,3310,3310,3290,4393
20241121,143400,4398975450,3335,3320,3335,3320,638
20241121,143300,4396854260,3320,3335,3335,3315,927
20241121,143200,4393774290,3335,3315,3335,3315,2255
20241121,143100,4386275210,3315,3310,3315,3305,3617
20241121,143000,4374298650,3290,3295,3320,3290,2775
20241121,142900,4365152130,3315,3260,3315,3260,3781
20241121,142800,4352698910,3275,3340,3340,3260,29014
20241121,142700,4256872650,3340,3340,3340,3335,2249
20241121,142600,4249371625,3335,3335,3335,3325,7431
20241121,142500,4224626140,3335,3350,3350,3335,7552
20241121,142400,4199408610,3350,3350,3350,3350,0
20241121,142300,4199408610,3350,3360,3360,3350,3010
20241121,142200,4189314405,3360,3365,3365,3355,935
20241121,142100,4186174345,3365,3365,3365,3365,0
20241121,142000,4186174345,3365,3365,3365,3365,913
20241121,141900,4183102100,3365,3365,3365,3365,316
20241121,141800,4182038760,3365,3365,3365,3365,1
20241121,141700,4182035395,3355,3365,3370,3350,10138
20241121,141600,4148019575,3365,3365,3365,3365,190
20241121,141500,4147380225,3365,3365,3365,3365,0
20241121,141400,4147380225,3365,3365,3365,3365,0
20241121,141300,4147380225,3365,3360,3365,3360,591
20241121,141200,4145394460,3345,3345,3345,3345,400
20241121,141100,4144056460,3340,3340,3340,3340,1832
20241121,141000,4137937580,3360,3350,3360,3350,119
20241121,140900,4137538740,3350,3360,3360,3350,816
20241121,140800,4134802980,3350,3360,3360,3350,718
20241121,140700,4132395010,3365,3360,3365,3360,108
20241121,140600,4132032090,3360,3360,3360,3360,105
20241121,140500,4131679290,3360,3360,3360,3360,52
20241121,140400,4131504570,3370,3360,3370,3360,201
20241121,140300,4130829200,3360,3365,3365,3360,101
20241121,140200,4130489835,3365,3365,3365,3365,0
20241121,140100,4130489835,3365,3370,3370,3365,465
20241121,140000,4128924115,3370,3370,3370,3370,2835
20241121,135900,4119370165,3370,3365,3370,3365,290
20241121,135800,4118393635,3375,3375,3375,3375,0
20241121,135700,4118393635,3375,3370,3375,3370,2
20241121,135600,4118386890,3365,3355,3365,3355,467
20241121,135500,4116819480,3350,3360,3360,3335,6273
20241121,135400,4095800475,3360,3365,3365,3360,855
20241121,135300,4092923650,3375,3380,3385,3365,10183
20241121,135200,4058565115,3385,3385,3385,3385,1743
20241121,135100,4052665060,3375,3385,3385,3375,1030
20241121,135000,4049185680,3385,3390,3390,3380,5656
20241121,134900,4030050680,3390,3390,3390,3390,0
20241121,134800,4030050680,3390,3390,3390,3390,0
20241121,134700,4030050680,3390,3390,3390,3390,484
20241121,134600,4028409920,3390,3400,3400,3390,4297
20241121,134500,4013815925,3405,3405,3405,3405,436
20241121,134400,4012331345,3410,3410,3410,3410,0
20241121,134300,4012331345,3410,3400,3410,3400,246
20241121,134200,4011493195,3410,3410,3410,3410,0
20241121,134100,4011493195,3410,3410,3410,3410,205
20241121,134000,4010794145,3410,3410,3410,3410,0
20241121,133900,4010794145,3410,3410,3410,3410,300
20241121,133800,4009771145,3410,3410,3410,3410,86
20241121,133700,4009477885,3410,3410,3415,3410,606
20241121,133600,4007411420,3420,3420,3420,3420,0
20241121,133500,4007411420,3420,3420,3420,3420,0
20241121,133400,4007411420,3420,3420,3420,3420,10
20241121,133300,4007377220,3415,3415,3415,3415,319
20241121,133200,4006287835,3395,3395,3395,3395,640
20241121,133100,4004115035,3395,3395,3395,3395,303
20241121,133000,4003086350,3400,3400,3400,3400,0
20241121,132900,4003086350,3400,3400,3400,3400,141
20241121,132800,4002606950,3400,3415,3415,3400,252
20241121,132700,4001750135,3400,3400,3400,3400,0
20241121,132600,4001750135,3400,3415,3415,3400,1140
20241121,132500,3997866025,3415,3415,3415,3415,7
20241121,132400,3997842120,3415,3415,3415,3415,0
20241121,132300,3997842120,3415,3415,3415,3415,0
20241121,132200,3997842120,3415,3415,3415,3415,0
20241121,132100,3997842120,3415,3415,3415,3415,70
20241121,132000,3997603070,3410,3420,3420,3410,2884
20241121,131900,3987754365,3420,3425,3425,3420,632
20241121,131800,3985592070,3425,3430,3430,3425,401
20241121,131700,3984217740,3425,3450,3450,3425,401
20241121,131600,3982844290,3430,3430,3430,3430,843
20241121,131500,3979952800,3430,3430,3430,3430,80
20241121,131400,3979678400,3450,3450,3450,3450,0
20241121,131300,3979678400,3450,3450,3450,3450,1
20241121,131200,3979674950,3430,3430,3430,3430,0
20241121,131100,3979674950,3430,3435,3435,3430,684
20241121,131000,3977328105,3440,3440,3440,3440,0
20241121,130900,3977328105,3440,3450,3450,3440,2732
20241121,130800,3967917980,3460,3460,3460,3460,0
20241121,130700,3967917980,3460,3460,3460,3460,3
20241121,130600,3967907600,3445,3460,3470,3445,2022
20241121,130500,3960908275,3455,3400,3455,3400,7798
20241121,130400,3934195485,3380,3395,3395,3380,15386
20241121,130300,3882113430,3390,3400,3405,3390,1108
20241121,130200,3878347585,3385,3385,3385,3385,0
20241121,130100,3878347585,3385,3385,3385,3385,0
20241121,130000,3878347585,3385,3385,3385,3385,115
20241121,125900,3877958310,3385,3395,3395,3385,228
20241121,125800,3877186250,3385,3385,3385,3385,16
20241121,125700,3877132090,3385,3390,3390,3385,533
20241121,125600,3875326470,3405,3405,3405,3405,1
20241121,125500,3875323065,3385,3385,3390,3385,823
20241121,125400,3872536710,3385,3390,3405,3385,297
20241121,125300,3871531315,3385,3385,3385,3385,0
20241121,125200,3871531315,3385,3390,3390,3385,1000
20241121,125100,3868145075,3390,3395,3395,3390,92
20241121,125000,3867833050,3390,3390,3390,3390,7
20241121,124900,3867809320,3390,3410,3410,3390,185
20241121,124800,3867181870,3410,3410,3410,3410,50
20241121,124700,3867011370,3410,3405,3410,3405,743
20241121,124600,3864477815,3400,3400,3400,3400,0
20241121,124500,3864477815,3400,3400,3400,3400,272
20241121,124400,3863553015,3380,3380,3380,3380,2000
20241121,124300,3856793015,3380,3380,3380,3380,182
20241121,124200,3856177855,3380,3380,3380,3380,150
20241121,124100,3855670855,3380,3380,3380,3380,0
20241121,124000,3855670855,3380,3400,3410,3380,300
20241121,123900,3854652715,3380,3405,3410,3380,1042
20241121,123800,3851125255,3385,3385,3385,3385,277
20241121,123700,3850187610,3405,3405,3405,3405,0
20241121,123600,3850187610,3405,3385,3405,3385,3
20241121,123500,3850177435,3385,3400,3400,3385,557
20241121,123400,3848289235,3410,3410,3410,3410,2
20241121,123300,3848282415,3415,3415,3415,3415,80
20241121,123200,3848009215,3400,3405,3420,3400,244
20241121,123100,3847179590,3405,3405,3405,3405,90
20241121,123000,3846873140,3420,3400,3420,3400,196
20241121,122900,3846206540,3400,3400,3400,3400,0
20241121,122800,3846206540,3400,3395,3400,3390,11491
20241121,122700,3807144700,3395,3395,3395,3375,1041
20241121,122600,3803631155,3395,3395,3395,3375,2372
20241121,122500,3795598345,3395,3400,3400,3375,5296
20241121,122400,3777724155,3400,3395,3410,3375,8681
20241121,122300,3748351850,3395,3405,3405,3395,49
20241121,122200,3748185045,3435,3440,3440,3435,23
20241121,122100,3748106035,3405,3385,3405,3380,2992
20241121,122000,3737983065,3380,3410,3425,3380,12041
20241121,121900,3697131050,3405,3440,3440,3405,2928
20241121,121800,3687120225,3440,3440,3450,3440,540
20241121,121700,3685262605,3435,3435,3435,3435,329
20241121,121600,3684132490,3435,3440,3440,3435,362
20241121,121500,3682887710,3440,3440,3440,3440,1222
20241121,121400,3678684030,3440,3455,3455,3440,1546
20241121,121300,3673360960,3450,3460,3480,3450,11674
20241121,121200,3633065910,3460,3455,3460,3450,1371
20241121,121100,3628333075,3455,3460,3460,3455,1579
20241121,121000,3622875630,3470,3470,3470,3470,0
20241121,120900,3622875630,3470,3480,3480,3470,5063
20241121,120800,3605283195,3480,3480,3480,3480,0
20241121,120700,3605283195,3480,3490,3490,3480,2115
20241121,120600,3597902785,3480,3485,3490,3480,1189
20241121,120500,3593762825,3500,3500,3500,3500,335
20241121,120400,3592590325,3510,3510,3510,3510,0
20241121,120300,3592590325,3510,3510,3510,3510,0
20241121,120200,3592590325,3510,3500,3510,3500,31
20241121,120100,3592481815,3510,3510,3510,3510,1
20241121,120000,3592478305,3490,3490,3490,3490,1000
20241121,115900,3588988305,3490,3490,3490,3490,9
20241121,115800,3588956895,3510,3495,3510,3490,7319
20241121,115700,3563401100,3495,3495,3495,3495,0
20241121,115600,3563401100,3495,3495,3495,3495,43
20241121,115500,3563250815,3495,3495,3495,3495,0
20241121,115400,3563250815,3495,3500,3500,3495,452
20241121,115300,3561668820,3500,3490,3500,3490,5503
20241121,115200,3542441280,3485,3475,3485,3475,1332
20241121,115100,3537802580,3475,3475,3475,3475,68
20241121,115000,3537566280,3475,3480,3480,3475,24
20241121,114900,3537482875,3480,3480,3480,3480,8
20241121,114800,3537455035,3480,3480,3480,3480,1259
20241121,114700,3533073715,3480,3480,3480,3480,112
20241121,114600,3532683955,3495,3490,3495,3480,2289
20241121,114500,3524693350,3490,3495,3495,3490,890
20241121,114400,3521584565,3490,3490,3490,3490,280
20241121,114300,3520607365,3490,3490,3490,3490,1010
20241121,114200,3517082465,3480,3480,3490,3480,112
20241121,114100,3516692580,3480,3480,3480,3480,223
20241121,114000,3515916540,3475,3475,3475,3475,500
20241121,113900,3514179040,3470,3470,3470,3470,1
20241121,113800,3514175570,3470,3470,3470,3470,10
20241121,113700,3514140870,3470,3470,3470,3470,100
20241121,113600,3513793870,3470,3470,3470,3455,2676
20241121,113500,3504535915,3460,3460,3460,3460,8
20241121,113400,3504508235,3460,3460,3460,3460,0
20241121,113300,3504508235,3460,3450,3460,3450,179
20241121,113200,3503889195,3450,3450,3450,3450,611
20241121,113100,3501781245,3450,3445,3450,3445,327
20241121,113000,3500654090,3445,3455,3455,3445,470
20241121,112900,3499032825,3465,3465,3465,3465,50
20241121,112800,3498859575,3470,3465,3470,3455,1420
20241121,112700,3493948980,3465,3465,3465,3465,70
20241121,112600,3493706430,3460,3460,3460,3460,196
20241121,112500,3493028270,3460,3465,3465,3460,48
20241121,112400,3492862040,3460,3460,3460,3460,0
20241121,112300,3492862040,3460,3480,3480,3460,2527
20241121,112200,3484081690,3480,3470,3485,3440,15333
20241121,112100,3431282360,3470,3470,3470,3470,107
20241121,112000,3430911070,3485,3475,3485,3475,809
20241121,111900,3428091790,3470,3470,3470,3470,44
20241121,111800,3427939110,3475,3475,3475,3475,49
20241121,111700,3427768835,3485,3490,3490,3480,4087
20241121,111600,3413529955,3490,3490,3490,3490,2
20241121,111500,3413522975,3490,3510,3525,3490,7739
20241121,111400,3386320930,3490,3515,3515,3490,181
20241121,111300,3385684815,3515,3510,3515,3500,4770
20241121,111200,3368927015,3515,3515,3515,3500,6531
20241121,111100,3346010590,3525,3525,3525,3520,637
20241121,111000,3343765315,3525,3515,3525,3510,1616
20241121,110900,3338076450,3510,3515,3525,3500,5112
20241121,110800,3320109415,3510,3445,3510,3445,5453
20241121,110700,3301126260,3465,3450,3465,3385,8501
20241121,110600,3272040990,3455,3455,3455,3455,3
20241121,110500,3272030625,3455,3440,3465,3440,895
20241121,110400,3268943675,3430,3450,3465,3430,2393
20241121,110300,3260704110,3450,3475,3500,3440,10442
20241121,110200,3224313605,3405,3400,3475,3400,13107
20241121,110100,3179073080,3400,3405,3425,3400,11035
20241121,110000,3141360275,3405,3370,3405,3370,1246
20241121,105900,3137147300,3340,3345,3345,3340,337
20241121,105800,3136021560,3375,3365,3375,3365,10083
20241121,105700,3102000355,3370,3340,3370,3340,830
20241121,105600,3099222645,3345,3380,3380,3345,850
20241121,105500,3096378745,3380,3340,3380,3340,4328
20241121,105400,3081822210,3325,3325,3335,3320,2726
20241121,105300,3072767200,3325,3315,3345,3315,184
20241121,105200,3072155385,3315,3315,3335,3305,10930
20241121,105100,3035921950,3315,3330,3330,3315,13939
20241121,105000,2989578405,3360,3345,3360,3320,13012
20241121,104900,2946252690,3340,3395,3395,3340,10135
20241121,104800,2912221685,3400,3390,3400,3355,6904
20241121,104700,2888971400,3370,3370,3380,3370,2004
20241121,104600,2882210120,3380,3380,3390,3380,1497
20241121,104500,2877149650,3380,3390,3390,3380,407
20241121,104400,2875769930,3390,3400,3400,3365,6064
20241121,104300,2855274200,3390,3400,3405,3385,2624
20241121,104200,2846354765,3405,3405,3405,3380,1794
20241121,104100,2840273720,3405,3380,3405,3380,144
20241121,104000,2839786015,3380,3400,3415,3380,4094
20241121,103900,2825901705,3400,3420,3420,3400,2203
20241121,103800,2818400835,3410,3425,3425,3410,5722
20241121,103700,2798870920,3425,3435,3440,3420,1341
20241121,103600,2794275695,3430,3435,3435,3430,1990
20241121,103500,2787445715,3455,3435,3460,3435,119
20241121,103400,2787036230,3465,3445,3475,3425,1394
20241121,103300,2782212715,3420,3435,3455,3420,3167
20241121,103200,2771332440,3435,3420,3435,3420,2014
20241121,103100,2764432475,3425,3425,3425,3420,1144
20241121,103000,2760517140,3425,3445,3445,3420,12049
20241121,102900,2719175365,3445,3455,3455,3445,1515
20241121,102800,2713954485,3455,3455,3455,3450,1440
20241121,102700,2708985395,3450,3455,3455,3450,640
20241121,102600,2706776820,3450,3475,3475,3450,2584
20241121,102500,2697842255,3475,3480,3480,3475,623
20241121,102400,2695674415,3480,3475,3480,3475,4264
20241121,102300,2680857010,3475,3475,3475,3455,2096
20241121,102200,2673574920,3475,3455,3475,3455,450
20241121,102100,2672017990,3450,3440,3450,3440,1108
20241121,102000,2668200460,3440,3460,3460,3440,11174
20241121,101900,2629626070,3460,3470,3475,3460,821
20241121,101800,2626783780,3470,3470,3485,3450,2615
20241121,101700,2617698210,3460,3440,3470,3435,3146
20241121,101600,2606870620,3440,3510,3510,3440,33399
20241121,101500,2490614505,3500,3510,3510,3500,5582
20241121,101400,2471058485,3510,3530,3530,3510,4169
20241121,101300,2456388680,3535,3530,3535,3525,2055
20241121,101200,2449136485,3530,3530,3535,3530,261
20241121,101100,2448214650,3535,3515,3535,3505,10038
20241121,101000,2412856135,3520,3510,3530,3500,8209
20241121,100900,2384030680,3510,3520,3535,3500,24141
20241121,100800,2299183870,3520,3560,3565,3520,14610
20241121,100700,2247353445,3570,3570,3570,3560,1465
20241121,100600,2242134990,3570,3570,3570,3560,2242
20241121,100500,2234142155,3570,3590,3590,3570,255
20241121,100400,2233231785,3570,3590,3590,3560,4396
20241121,100300,2217531110,3575,3590,3590,3575,196
20241121,100200,2216827500,3580,3605,3605,3580,6127
20241121,100100,2194837150,3610,3630,3630,3610,2063
20241121,100000,2187366005,3625,3630,3635,3615,3558
20241121,095900,2174466455,3630,3610,3635,3585,11507
20241121,095800,2132877395,3610,3570,3610,3565,5226
20241121,095700,2114134570,3570,3605,3605,3565,1262
20241121,095600,2109619335,3610,3590,3610,3575,7091
20241121,095500,2084147235,3590,3590,3590,3585,1002
20241121,095400,2080553590,3595,3605,3605,3550,13467
20241121,095300,2032379805,3590,3590,3610,3585,731
20241121,095200,2029744745,3610,3590,3635,3540,20215
20241121,095100,1957372470,3600,3585,3625,3575,7162
20241121,095000,1931592435,3585,3645,3650,3555,10502
20241121,094900,1893799120,3625,3575,3690,3575,21484
20241121,094800,1815792965,3565,3560,3575,3560,2802
20241121,094700,1805812460,3560,3540,3560,3540,3211
20241121,094600,1794419320,3550,3550,3550,3550,94
20241121,094500,1794085620,3550,3520,3550,3515,7033
20241121,094400,1769256710,3515,3515,3540,3515,2478
20241121,094300,1760544600,3515,3530,3545,3515,1692
20241121,094200,1754571505,3525,3540,3540,3510,2954
20241121,094100,1744181340,3540,3525,3540,3525,2329
20241121,094000,1735936705,3545,3535,3545,3505,13101
20241121,093900,1689843335,3550,3520,3555,3520,12088
20241121,093800,1647247005,3520,3510,3525,3495,15685
20241121,093700,1592329830,3530,3535,3540,3505,16345
20241121,093600,1534820940,3540,3540,3545,3530,9170
20241121,093500,1502408115,3540,3530,3540,3530,10252
20241121,093400,1466191560,3530,3550,3555,3530,6934
20241121,093300,1441630685,3550,3580,3580,3530,9719
20241121,093200,1407027925,3580,3595,3620,3580,24393
20241121,093100,1319354510,3600,3640,3640,3600,5017
20241121,093000,1301225925,3645,3640,3650,3620,11486
20241121,092900,1259363215,3640,3625,3640,3625,7372
20241121,092800,1232616725,3625,3630,3630,3615,297
20241121,092700,1231539805,3630,3610,3630,3600,4440
20241121,092600,1215473055,3610,3600,3610,3600,4243
20241121,092500,1200170685,3600,3600,3600,3595,2749
20241121,092400,1190286950,3600,3600,3600,3595,6023
20241121,092300,1168611865,3600,3595,3610,3595,4931
20241121,092200,1150852285,3595,3605,3605,3595,2190
20241121,092100,1142978680,3595,3630,3630,3595,16166
20241121,092000,1084632665,3650,3625,3650,3625,1710
20241121,091900,1078423755,3625,3655,3655,3625,5254
20241121,091800,1059315630,3655,3695,3695,3635,26598
20241121,091700,961645450,3705,3685,3710,3685,17013
20241121,091600,898628105,3700,3675,3700,3660,10207
20241121,091500,861054585,3665,3680,3700,3660,25377
20241121,091400,767815090,3680,3675,3680,3665,2348
20241121,091300,759191515,3675,3675,3675,3660,3062
20241121,091200,747962020,3675,3660,3675,3660,7265
20241121,091100,721324695,3665,3685,3690,3660,4066
20241121,091000,706387585,3685,3660,3685,3655,11247
20241121,090900,665116865,3650,3710,3710,3645,21299
20241121,090800,586900695,3710,3615,3730,3610,25048
20241121,090700,494699775,3615,3625,3640,3600,12506
20241121,090600,449453880,3640,3615,3645,3615,10515
20241121,090500,411276530,3610,3590,3615,3570,17022
20241121,090400,349974225,3590,3520,3590,3520,7435
20241121,090300,323539050,3520,3580,3580,3520,13236
20241121,090200,276596240,3580,3610,3615,3570,14587
20241121,090100,224328015,3615,3645,3645,3585,28083
20241121,090000,122697915,3645,3580,3700,3580,33954