stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190400,3686239200,3535,3535,3535,3535,7929
20241122,190300,3686239200,3535,3535,3535,3535,0
20241122,190200,3686239200,3535,3535,3535,3535,0
20241122,190100,3686239200,3535,3535,3535,3535,0
20241122,190000,3686239200,3535,3535,3535,3535,0
20241122,185900,3686239200,3535,3535,3535,3535,0
20241122,185800,3686239200,3535,3535,3535,3535,0
20241122,185700,3686239200,3535,3535,3535,3535,0
20241122,185600,3686239200,3535,3535,3535,3535,0
20241122,185500,3686239200,3535,3535,3535,3535,0
20241122,185400,3686239200,3535,3535,3535,3535,0
20241122,185300,3686239200,3535,3535,3535,3535,0
20241122,185200,3686239200,3535,3535,3535,3535,0
20241122,185100,3686239200,3535,3535,3535,3535,0
20241122,185000,3686239200,3535,3535,3535,3535,0
20241122,184900,3686239200,3535,3535,3535,3535,0
20241122,184800,3686239200,3535,3535,3535,3535,0
20241122,184700,3686239200,3535,3535,3535,3535,0
20241122,184600,3686239200,3535,3535,3535,3535,0
20241122,184500,3686239200,3535,3535,3535,3535,0
20241122,184400,3686239200,3535,3535,3535,3535,0
20241122,184300,3686239200,3535,3535,3535,3535,0
20241122,184200,3686239200,3535,3535,3535,3535,0
20241122,184100,3686239200,3535,3535,3535,3535,0
20241122,184000,3686239200,3535,3535,3535,3535,0
20241122,183900,3686239200,3535,3535,3535,3535,0
20241122,183800,3686239200,3535,3535,3535,3535,0
20241122,183700,3686239200,3535,3535,3535,3535,0
20241122,183600,3686239200,3535,3535,3535,3535,0
20241122,183500,3686239200,3535,3535,3535,3535,0
20241122,183400,3686239200,3535,3535,3535,3535,7929
20241122,183300,3686239200,3535,3535,3535,3535,0
20241122,183200,3686239200,3535,3535,3535,3535,0
20241122,183100,3686239200,3535,3535,3535,3535,0
20241122,183000,3686239200,3535,3535,3535,3535,0
20241122,182900,3686239200,3535,3535,3535,3535,0
20241122,182800,3686239200,3535,3535,3535,3535,0
20241122,182700,3686239200,3535,3535,3535,3535,0
20241122,182600,3686239200,3535,3535,3535,3535,0
20241122,182500,3686239200,3535,3535,3535,3535,0
20241122,182400,3686239200,3535,3535,3535,3535,0
20241122,182300,3686239200,3535,3535,3535,3535,0
20241122,182200,3686239200,3535,3535,3535,3535,0
20241122,182100,3686239200,3535,3535,3535,3535,0
20241122,182000,3686239200,3535,3535,3535,3535,0
20241122,181900,3686239200,3535,3535,3535,3535,0
20241122,181800,3686239200,3535,3535,3535,3535,0
20241122,181700,3686239200,3535,3535,3535,3535,0
20241122,181600,3686239200,3535,3535,3535,3535,0
20241122,181500,3686239200,3535,3535,3535,3535,0
20241122,181400,3686239200,3535,3535,3535,3535,0
20241122,181300,3686239200,3535,3535,3535,3535,0
20241122,181200,3686239200,3535,3535,3535,3535,0
20241122,181100,3686239200,3535,3535,3535,3535,0
20241122,181000,3686239200,3535,3535,3535,3535,0
20241122,180900,3686239200,3535,3535,3535,3535,0
20241122,180800,3686239200,3535,3535,3535,3535,0
20241122,180700,3686239200,3535,3535,3535,3535,0
20241122,180600,3686239200,3535,3535,3535,3535,0
20241122,180500,3686239200,3535,3535,3535,3535,0
20241122,180400,3686239200,3535,3535,3535,3535,7929
20241122,180300,3686239200,3535,3535,3535,3535,0
20241122,180200,3686239200,3535,3535,3535,3535,0
20241122,180100,3686239200,3535,3535,3535,3535,0
20241122,180000,3686239200,3535,3535,3535,3535,0
20241122,175900,3686239200,3535,3535,3535,3535,0
20241122,175800,3686239200,3535,3535,3535,3535,0
20241122,175700,3686239200,3535,3535,3535,3535,0
20241122,175600,3686239200,3535,3535,3535,3535,0
20241122,175500,3686239200,3535,3535,3535,3535,0
20241122,175400,3686239200,3535,3535,3535,3535,0
20241122,175300,3686239200,3535,3535,3535,3535,0
20241122,175200,3686239200,3535,3535,3535,3535,0
20241122,175100,3686239200,3535,3535,3535,3535,0
20241122,175000,3686239200,3535,3535,3535,3535,0
20241122,174900,3686239200,3535,3535,3535,3535,0
20241122,174800,3686239200,3535,3535,3535,3535,0
20241122,174700,3686239200,3535,3535,3535,3535,0
20241122,174600,3686239200,3535,3535,3535,3535,0
20241122,174500,3686239200,3535,3535,3535,3535,0
20241122,174400,3686239200,3535,3535,3535,3535,0
20241122,174300,3686239200,3535,3535,3535,3535,0
20241122,174200,3686239200,3535,3535,3535,3535,0
20241122,174100,3686239200,3535,3535,3535,3535,0
20241122,174000,3686239200,3535,3535,3535,3535,0
20241122,173900,3686239200,3535,3535,3535,3535,0
20241122,173800,3686239200,3535,3535,3535,3535,0
20241122,173700,3686239200,3535,3535,3535,3535,0
20241122,173600,3686239200,3535,3535,3535,3535,0
20241122,173500,3686239200,3535,3535,3535,3535,0
20241122,173400,3686239200,3535,3535,3535,3535,7929
20241122,173300,3686239200,3535,3535,3535,3535,0
20241122,173200,3686239200,3535,3535,3535,3535,0
20241122,173100,3686239200,3535,3535,3535,3535,0
20241122,173000,3686239200,3535,3535,3535,3535,0
20241122,172900,3686239200,3535,3535,3535,3535,0
20241122,172800,3686239200,3535,3535,3535,3535,0
20241122,172700,3686239200,3535,3535,3535,3535,0
20241122,172600,3686239200,3535,3535,3535,3535,0
20241122,172500,3686239200,3535,3535,3535,3535,0
20241122,172400,3686239200,3535,3535,3535,3535,0
20241122,172300,3686239200,3535,3535,3535,3535,0
20241122,172200,3686239200,3535,3535,3535,3535,0
20241122,172100,3686239200,3535,3535,3535,3535,0
20241122,172000,3686239200,3535,3535,3535,3535,0
20241122,171900,3686239200,3535,3535,3535,3535,0
20241122,171800,3686239200,3535,3535,3535,3535,0
20241122,171700,3686239200,3535,3535,3535,3535,0
20241122,171600,3686239200,3535,3535,3535,3535,0
20241122,171500,3686239200,3535,3535,3535,3535,0
20241122,171400,3686239200,3535,3535,3535,3535,0
20241122,171300,3686239200,3535,3535,3535,3535,0
20241122,171200,3686239200,3535,3535,3535,3535,0
20241122,171100,3686239200,3535,3535,3535,3535,0
20241122,171000,3686239200,3535,3535,3535,3535,0
20241122,170900,3686239200,3535,3535,3535,3535,0
20241122,170800,3686239200,3535,3535,3535,3535,0
20241122,170700,3686239200,3535,3535,3535,3535,0
20241122,170600,3686239200,3535,3535,3535,3535,0
20241122,170500,3686239200,3535,3535,3535,3535,0
20241122,170400,3686239200,3535,3535,3535,3535,7929
20241122,170300,3686239200,3535,3535,3535,3535,0
20241122,170200,3686239200,3535,3535,3535,3535,0
20241122,170100,3686239200,3535,3535,3535,3535,0
20241122,170000,3686239200,3535,3535,3535,3535,0
20241122,165900,3686239200,3535,3535,3535,3535,0
20241122,165800,3686239200,3535,3535,3535,3535,0
20241122,165700,3686239200,3535,3535,3535,3535,0
20241122,165600,3686239200,3535,3535,3535,3535,0
20241122,165500,3686239200,3535,3535,3535,3535,0
20241122,165400,3686239200,3535,3535,3535,3535,0
20241122,165300,3686239200,3535,3535,3535,3535,0
20241122,165200,3686239200,3535,3535,3535,3535,0
20241122,165100,3686239200,3535,3535,3535,3535,0
20241122,165000,3686239200,3535,3535,3535,3535,0
20241122,164900,3686239200,3535,3535,3535,3535,0
20241122,164800,3686239200,3535,3535,3535,3535,0
20241122,164700,3686239200,3535,3535,3535,3535,0
20241122,164600,3686239200,3535,3535,3535,3535,0
20241122,164500,3686239200,3535,3535,3535,3535,0
20241122,164400,3686239200,3535,3535,3535,3535,0
20241122,164300,3686239200,3535,3535,3535,3535,0
20241122,164200,3686239200,3535,3535,3535,3535,0
20241122,164100,3686239200,3535,3535,3535,3535,0
20241122,164000,3686239200,3535,3535,3535,3535,0
20241122,163900,3686239200,3535,3535,3535,3535,0
20241122,163800,3686239200,3535,3535,3535,3535,0
20241122,163700,3686239200,3535,3535,3535,3535,0
20241122,163600,3686239200,3535,3535,3535,3535,0
20241122,163500,3686239200,3535,3535,3535,3535,0
20241122,163400,3686239200,3535,3535,3535,3535,7929
20241122,163300,3686239200,3535,3535,3535,3535,0
20241122,163200,3686239200,3535,3535,3535,3535,0
20241122,163100,3686239200,3535,3535,3535,3535,0
20241122,163000,3686239200,3535,3535,3535,3535,0
20241122,162900,3686239200,3535,3535,3535,3535,0
20241122,162800,3686239200,3535,3535,3535,3535,0
20241122,162700,3686239200,3535,3535,3535,3535,0
20241122,162600,3686239200,3535,3535,3535,3535,0
20241122,162500,3686239200,3535,3535,3535,3535,0
20241122,162400,3686239200,3535,3535,3535,3535,0
20241122,162300,3686239200,3535,3535,3535,3535,0
20241122,162200,3686239200,3535,3535,3535,3535,0
20241122,162100,3686239200,3535,3535,3535,3535,0
20241122,162000,3686239200,3535,3535,3535,3535,0
20241122,161900,3686239200,3535,3535,3535,3535,0
20241122,161800,3686239200,3535,3535,3535,3535,0
20241122,161700,3686239200,3535,3535,3535,3535,0
20241122,161600,3686239200,3535,3535,3535,3535,0
20241122,161500,3686239200,3535,3535,3535,3535,0
20241122,161400,3686239200,3535,3535,3535,3535,0
20241122,161300,3686239200,3535,3535,3535,3535,0
20241122,161200,3686239200,3535,3535,3535,3535,0
20241122,161100,3686239200,3535,3535,3535,3535,0
20241122,161000,3686239200,3535,3535,3535,3535,0
20241122,160900,3686239200,3535,3535,3535,3535,0
20241122,160800,3686239200,3535,3535,3535,3535,0
20241122,160700,3686239200,3535,3535,3535,3535,0
20241122,160600,3686239200,3535,3535,3535,3535,0
20241122,160500,3686239200,3535,3535,3535,3535,0
20241122,160400,3686239200,3535,3535,3535,3535,7929
20241122,160300,3686239200,3535,3535,3535,3535,0
20241122,160200,3686239200,3535,3535,3535,3535,0
20241122,160100,3686239200,3535,3535,3535,3535,0
20241122,160000,3686239200,3535,3535,3535,3535,0
20241122,155900,3686239200,3535,3535,3535,3535,0
20241122,155800,3686239200,3535,3535,3535,3535,0
20241122,155700,3686239200,3535,3535,3535,3535,0
20241122,155600,3686239200,3535,3535,3535,3535,0
20241122,155500,3686239200,3535,3535,3535,3535,0
20241122,155400,3686239200,3535,3535,3535,3535,0
20241122,155300,3686239200,3535,3535,3535,3535,0
20241122,155200,3686239200,3535,3535,3535,3535,0
20241122,155100,3686239200,3535,3535,3535,3535,0
20241122,155000,3686239200,3535,3535,3535,3535,0
20241122,154900,3686239200,3535,3535,3535,3535,0
20241122,154800,3686239200,3535,3535,3535,3535,0
20241122,154700,3686239200,3535,3535,3535,3535,0
20241122,154600,3686239200,3535,3535,3535,3535,0
20241122,154500,3686239200,3535,3535,3535,3535,0
20241122,154400,3686239200,3535,3535,3535,3535,0
20241122,154300,3686239200,3535,3535,3535,3535,0
20241122,154200,3686239200,3535,3535,3535,3535,0
20241122,154100,3686239200,3535,3535,3535,3535,0
20241122,154000,3686239200,3535,3535,3535,3535,0
20241122,153900,3686239200,3535,3535,3535,3535,0
20241122,153800,3686239200,3535,3535,3535,3535,0
20241122,153700,3686239200,3535,3535,3535,3535,0
20241122,153600,3686239200,3535,3535,3535,3535,0
20241122,153500,3686239200,3535,3535,3535,3535,0
20241122,153400,3686239200,3535,3535,3535,3535,7929
20241122,153300,3686239200,3535,3535,3535,3535,0
20241122,153200,3686239200,3535,3535,3535,3535,0
20241122,153100,3686239200,3535,3535,3535,3535,0
20241122,153000,3686239200,3535,3535,3535,3535,7929
20241122,152900,3658210185,3580,3580,3580,3580,0
20241122,152800,3658210185,3580,3580,3580,3580,0
20241122,152700,3658210185,3580,3580,3580,3580,0
20241122,152600,3658210185,3580,3580,3580,3580,0
20241122,152500,3658210185,3580,3580,3580,3580,0
20241122,152400,3658210185,3580,3580,3580,3580,0
20241122,152300,3658210185,3580,3580,3580,3580,0
20241122,152200,3658210185,3580,3580,3580,3580,0
20241122,152100,3658210185,3580,3580,3580,3580,0
20241122,152000,3658210185,3580,3580,3580,3580,0
20241122,151900,3658210185,3580,3550,3580,3520,5911
20241122,151800,3637157025,3545,3620,3620,3510,28865
20241122,151700,3533482575,3620,3635,3635,3610,14502
20241122,151600,3480953710,3640,3625,3645,3610,14073
20241122,151500,3429882205,3625,3625,3635,3615,2603
20241122,151400,3420452975,3640,3640,3645,3610,15447
20241122,151300,3364490560,3645,3640,3650,3620,7517
20241122,151200,3337122535,3640,3615,3650,3615,47714
20241122,151100,3163793925,3605,3605,3605,3605,0
20241122,151000,3163793925,3605,3595,3605,3595,24543
20241122,150900,3075427160,3585,3580,3600,3580,20997
20241122,150800,2999915425,3585,3570,3585,3570,9229
20241122,150700,2966887535,3585,3540,3585,3540,14959
20241122,150600,2913444075,3555,3525,3565,3525,27455
20241122,150500,2815991570,3520,3515,3525,3515,7648
20241122,150400,2789082950,3515,3500,3515,3500,13203
20241122,150300,2742871880,3500,3515,3515,3495,12006
20241122,150200,2700846170,3510,3510,3510,3505,2110
20241122,150100,2693442570,3515,3505,3515,3500,6948
20241122,150000,2669079665,3505,3510,3510,3500,2380
20241122,145900,2660747550,3510,3510,3510,3510,1022
20241122,145800,2657160330,3510,3510,3510,3510,145
20241122,145700,2656651380,3515,3515,3515,3515,15
20241122,145600,2656598655,3515,3495,3515,3495,237
20241122,145500,2655770320,3505,3500,3515,3500,131
20241122,145400,2655311335,3500,3515,3515,3500,1036
20241122,145300,2651684720,3515,3515,3515,3515,7
20241122,145200,2651660115,3520,3520,3520,3500,2750
20241122,145100,2641990085,3520,3520,3520,3510,42
20241122,145000,2641842415,3520,3515,3520,3515,528
20241122,144900,2639983955,3515,3510,3515,3510,438
20241122,144800,2638446125,3505,3485,3505,3485,11024
20241122,144700,2599865555,3485,3480,3485,3480,3416
20241122,144600,2587975895,3485,3480,3485,3480,2589
20241122,144500,2578965260,3485,3490,3490,3485,2210
20241122,144400,2571263010,3490,3495,3495,3490,8224
20241122,144300,2542556200,3495,3495,3495,3495,486
20241122,144200,2540857630,3495,3500,3500,3495,1241
20241122,144100,2536519510,3500,3500,3500,3500,524
20241122,144000,2534685510,3500,3500,3500,3500,311
20241122,143900,2533597010,3505,3505,3505,3505,590
20241122,143800,2531529060,3505,3495,3505,3495,8232
20241122,143700,2502709200,3500,3500,3500,3500,1200
20241122,143600,2498509200,3500,3490,3500,3485,1650
20241122,143500,2492755885,3485,3500,3505,3485,3553
20241122,143400,2480333855,3500,3510,3510,3500,3684
20241122,143300,2467415085,3505,3510,3525,3505,1136
20241122,143200,2463428135,3520,3515,3520,3510,5117
20241122,143100,2445432490,3515,3525,3535,3515,3110
20241122,143000,2434465800,3525,3530,3530,3525,443
20241122,142900,2432902015,3530,3520,3540,3515,2346
20241122,142800,2424631215,3525,3540,3540,3525,3309
20241122,142700,2412951590,3540,3545,3545,3530,2489
20241122,142600,2404132470,3545,3545,3550,3535,12195
20241122,142500,2360908860,3545,3540,3545,3540,7476
20241122,142400,2334422635,3540,3540,3540,3535,1137
20241122,142300,2330399510,3540,3525,3540,3525,4485
20241122,142200,2314573070,3520,3525,3525,3515,1746
20241122,142100,2308427310,3525,3515,3525,3510,4390
20241122,142000,2292981045,3515,3505,3515,3505,1202
20241122,141900,2288761610,3505,3510,3520,3505,365
20241122,141800,2287478320,3520,3505,3525,3505,5480
20241122,141700,2268217975,3480,3490,3505,3480,3795
20241122,141600,2254972500,3490,3490,3510,3490,6646
20241122,141500,2231725470,3490,3500,3500,3490,3607
20241122,141400,2219113590,3500,3520,3525,3500,1667
20241122,141300,2213241445,3515,3495,3515,3490,14255
20241122,141200,2163363050,3490,3420,3490,3420,30781
20241122,141100,2056883145,3415,3425,3425,3415,1407
20241122,141000,2052077020,3425,3430,3430,3425,54
20241122,140900,2051891935,3430,3430,3430,3430,335
20241122,140800,2050742885,3430,3435,3450,3430,294
20241122,140700,2049732335,3435,3445,3445,3435,236
20241122,140600,2048919925,3445,3440,3450,3435,2688
20241122,140500,2039662180,3440,3430,3440,3430,226
20241122,140400,2038886805,3430,3420,3430,3420,282
20241122,140300,2037921205,3420,3430,3430,3420,85
20241122,140200,2037630025,3430,3425,3430,3425,2
20241122,140100,2037623170,3425,3425,3425,3425,106
20241122,140000,2037260120,3420,3430,3430,3415,2705
20241122,135900,2028006295,3435,3440,3445,3435,338
20241122,135800,2026842190,3445,3445,3445,3440,440
20241122,135700,2025326410,3445,3445,3445,3440,906
20241122,135600,2022205395,3445,3445,3445,3445,102
20241122,135500,2021854005,3450,3440,3450,3440,7125
20241122,135400,1997279535,3445,3440,3445,3440,5154
20241122,135300,1979525810,3440,3430,3440,3430,8715
20241122,135200,1949597850,3425,3425,3425,3425,1000
20241122,135100,1946172850,3425,3425,3425,3425,2178
20241122,135000,1938713200,3420,3415,3420,3415,582
20241122,134900,1936723805,3415,3415,3415,3415,1
20241122,134800,1936720390,3405,3410,3410,3400,2254
20241122,134700,1929036340,3410,3400,3410,3400,1592
20241122,134600,1923612860,3400,3415,3415,3400,7607
20241122,134500,1897673885,3415,3425,3425,3410,2810
20241122,134400,1888075235,3430,3430,3430,3430,914
20241122,134300,1884940215,3430,3410,3430,3410,7668
20241122,134200,1858703085,3405,3380,3405,3380,2264
20241122,134100,1851005640,3380,3385,3390,3380,15101
20241122,134000,1799953405,3400,3400,3400,3400,300
20241122,133900,1798933405,3400,3385,3400,3385,64
20241122,133800,1798715925,3385,3395,3395,3380,10589
20241122,133700,1762894590,3400,3400,3400,3400,0
20241122,133600,1762894590,3400,3420,3420,3400,662
20241122,133500,1760641490,3420,3440,3445,3420,579
20241122,133400,1758655840,3445,3440,3445,3435,8826
20241122,133300,1728292480,3445,3395,3445,3395,14782
20241122,133200,1677850070,3400,3400,3400,3395,1637
20241122,133100,1672290245,3395,3395,3395,3395,128
20241122,133000,1671855685,3395,3395,3395,3395,523
20241122,132900,1670080100,3395,3390,3395,3390,422
20241122,132800,1668647775,3395,3385,3395,3380,5122
20241122,132700,1651279695,3385,3385,3385,3385,1
20241122,132600,1651276310,3380,3380,3380,3380,567
20241122,132500,1649359850,3380,3380,3380,3380,347
20241122,132400,1648186990,3380,3380,3380,3380,792
20241122,132300,1645510030,3380,3375,3380,3375,351
20241122,132200,1644325355,3380,3375,3380,3375,4353
20241122,132100,1629633975,3375,3370,3375,3370,800
20241122,132000,1626935965,3360,3360,3360,3360,111
20241122,131900,1626563005,3360,3355,3360,3355,1600
20241122,131800,1621192555,3345,3350,3355,3345,369
20241122,131700,1619955910,3350,3350,3350,3350,200
20241122,131600,1619285910,3350,3350,3355,3350,1279
20241122,131500,1615001245,3350,3350,3350,3350,970
20241122,131400,1611751745,3350,3355,3355,3350,2474
20241122,131300,1603454910,3355,3360,3360,3355,1500
20241122,131200,1598417325,3360,3360,3360,3360,169
20241122,131100,1597849485,3360,3355,3360,3355,541
20241122,131000,1596033010,3345,3355,3355,3345,55
20241122,130900,1595848985,3355,3355,3355,3355,1060
20241122,130800,1592292685,3360,3365,3370,3360,873
20241122,130700,1589355040,3365,3365,3365,3365,1
20241122,130600,1589351675,3355,3355,3355,3355,0
20241122,130500,1589351675,3355,3400,3400,3330,7627
20241122,130400,1563737860,3390,3355,3390,3355,2918
20241122,130300,1553904475,3350,3350,3355,3335,1598
20241122,130200,1548569275,3360,3365,3365,3360,742
20241122,130100,1546076110,3365,3335,3370,3330,6533
20241122,130000,1524179000,3335,3330,3335,3330,800
20241122,125900,1521512500,3345,3325,3345,3325,714
20241122,125800,1519124450,3345,3350,3350,3320,618
20241122,125700,1517057725,3320,3405,3405,3320,5347
20241122,125600,1499236000,3410,3410,3410,3380,3913
20241122,125500,1485965130,3410,3380,3410,3380,19384
20241122,125400,1420231235,3380,3355,3380,3355,12847
20241122,125300,1377062060,3355,3355,3355,3355,741
20241122,125200,1374576005,3355,3330,3355,3330,2482
20241122,125100,1366298460,3310,3335,3335,3310,979
20241122,125000,1363049555,3335,3340,3340,3330,1125
20241122,124900,1359297645,3335,3335,3335,3335,1
20241122,124800,1359294310,3335,3335,3335,3335,1
20241122,124700,1359290975,3350,3360,3360,3350,1241
20241122,124600,1355127570,3360,3350,3360,3350,790
20241122,124500,1352480995,3360,3320,3360,3310,5584
20241122,124400,1333875000,3310,3305,3310,3305,719
20241122,124300,1331495135,3310,3295,3310,3295,2
20241122,124200,1331488530,3320,3310,3320,3310,395
20241122,124100,1330177210,3320,3270,3320,3270,10116
20241122,124000,1296889145,3265,3240,3265,3240,1523
20241122,123900,1291929625,3235,3255,3255,3230,1548
20241122,123800,1286901500,3255,3260,3265,3255,661
20241122,123700,1284743910,3265,3275,3275,3265,854
20241122,123600,1281949260,3275,3285,3285,3275,3434
20241122,123500,1270673570,3280,3265,3280,3265,4762
20241122,123400,1255091340,3270,3270,3270,3270,259
20241122,123300,1254244410,3270,3280,3280,3270,635
20241122,123200,1252161620,3280,3255,3280,3255,6119
20241122,123100,1232168465,3255,3240,3255,3240,3779
20241122,123000,1219878100,3240,3245,3245,3240,734
20241122,122900,1217497165,3245,3225,3250,3225,9404
20241122,122800,1186979300,3230,3200,3230,3195,3363
20241122,122700,1176167835,3205,3220,3245,3205,2737
20241122,122600,1167319290,3220,3210,3245,3195,8217
20241122,122500,1140795965,3210,3195,3225,3195,11273
20241122,122400,1104595080,3190,3150,3190,3145,7924
20241122,122300,1079454495,3130,3125,3145,3125,2813
20241122,122200,1070636500,3120,3120,3125,3120,683
20241122,122100,1068502220,3100,3120,3120,3100,15699
20241122,122000,1019772655,3120,3110,3130,3110,190
20241122,121900,1019178955,3110,3150,3150,3110,8783
20241122,121800,991765015,3130,3150,3150,3130,5917
20241122,121700,973232530,3160,3160,3160,3160,0
20241122,121600,973232530,3160,3145,3160,3135,3319
20241122,121500,962825100,3140,3140,3160,3140,1138
20241122,121400,959251380,3140,3140,3140,3140,5092
20241122,121300,943262500,3140,3165,3165,3140,580
20241122,121200,941436800,3135,3160,3160,3135,3258
20241122,121100,931158800,3160,3140,3165,3140,1505
20241122,121000,926433015,3165,3150,3165,3150,1359
20241122,120900,922152150,3170,3170,3170,3155,552
20241122,120800,920410265,3175,3175,3175,3175,0
20241122,120700,920410265,3175,3175,3175,3175,1
20241122,120600,920407090,3175,3160,3175,3160,116
20241122,120500,920039690,3160,3155,3160,3155,142
20241122,120400,919591180,3160,3160,3160,3160,40
20241122,120300,919464780,3180,3180,3180,3180,0
20241122,120200,919464780,3180,3170,3185,3170,2051
20241122,120100,912963055,3170,3160,3170,3160,613
20241122,120000,911019885,3170,3170,3170,3170,0
20241122,115900,911019885,3170,3155,3170,3155,11
20241122,115800,910985165,3165,3165,3165,3165,14
20241122,115700,910940855,3165,3170,3170,3165,540
20241122,115600,909229060,3170,3170,3170,3170,0
20241122,115500,909229060,3170,3165,3170,3165,3407
20241122,115400,898441690,3160,3160,3160,3160,140
20241122,115300,897999290,3155,3155,3155,3155,0
20241122,115200,897999290,3155,3155,3155,3155,0
20241122,115100,897999290,3155,3170,3170,3155,342
20241122,115000,896916530,3170,3170,3170,3170,1342
20241122,114900,892662390,3170,3170,3170,3170,0
20241122,114800,892662390,3170,3170,3170,3170,0
20241122,114700,892662390,3170,3170,3170,3170,2698
20241122,114600,884109730,3155,3155,3155,3155,400
20241122,114500,882847730,3155,3165,3170,3155,4165
20241122,114400,869694870,3155,3150,3155,3150,338
20241122,114300,868628490,3155,3155,3155,3155,75
20241122,114200,868391865,3125,3175,3175,3125,10751
20241122,114100,834632260,3175,3175,3175,3175,1
20241122,114000,834629085,3165,3150,3165,3150,574
20241122,113900,832820400,3150,3180,3180,3150,7900
20241122,113800,807888815,3180,3190,3190,3180,3
20241122,113700,807879255,3180,3180,3180,3180,0
20241122,113600,807879255,3180,3180,3180,3180,73
20241122,113500,807647115,3180,3180,3180,3180,0
20241122,113400,807647115,3180,3190,3190,3180,92
20241122,113300,807353645,3190,3190,3190,3190,0
20241122,113200,807353645,3190,3190,3190,3190,348
20241122,113100,806243525,3185,3180,3185,3180,618
20241122,113000,804275325,3180,3180,3180,3180,245
20241122,112900,803496225,3175,3180,3185,3175,19
20241122,112800,803435770,3180,3170,3180,3170,533
20241122,112700,801744430,3165,3165,3165,3165,20
20241122,112600,801681130,3160,3160,3160,3160,29
20241122,112500,801589490,3165,3155,3165,3155,26
20241122,112400,801507420,3155,3155,3155,3155,0
20241122,112300,801507420,3155,3155,3155,3155,817
20241122,112200,798929785,3160,3155,3170,3155,1574
20241122,112100,793963515,3155,3155,3155,3155,7
20241122,112000,793941430,3155,3155,3155,3155,33
20241122,111900,793837315,3155,3155,3155,3155,292
20241122,111800,792916055,3155,3155,3155,3155,0
20241122,111700,792916055,3155,3155,3155,3155,4
20241122,111600,792903435,3155,3150,3160,3150,4532
20241122,111500,778590715,3150,3155,3160,3150,7229
20241122,111400,755812870,3150,3165,3170,3150,4820
20241122,111300,740607340,3170,3175,3175,3170,1297
20241122,111200,736494980,3175,3180,3180,3175,115
20241122,111100,736129490,3180,3180,3180,3180,21
20241122,111000,736062710,3190,3170,3190,3170,41
20241122,110900,735932120,3170,3170,3190,3170,187
20241122,110800,735339310,3170,3170,3170,3170,419
20241122,110700,734011080,3170,3170,3170,3170,0
20241122,110600,734011080,3170,3170,3200,3170,798
20241122,110500,731466420,3195,3200,3200,3195,520
20241122,110400,729802520,3200,3195,3200,3190,769
20241122,110300,727342965,3195,3195,3195,3195,55
20241122,110200,727167240,3205,3195,3205,3150,18627
20241122,110100,668240385,3180,3180,3195,3180,275
20241122,110000,667364345,3180,3190,3200,3180,8007
20241122,105900,641865090,3190,3195,3195,3190,761
20241122,105800,639437350,3190,3200,3200,3190,1850
20241122,105700,633517360,3190,3190,3190,3190,30
20241122,105600,633421660,3190,3200,3225,3190,10782
20241122,105500,598879665,3215,3220,3220,3210,5365
20241122,105400,581649270,3210,3225,3225,3210,1997
20241122,105300,575226280,3210,3220,3220,3210,1754
20241122,105200,569594760,3210,3240,3255,3200,31655
20241122,105100,467888245,3255,3255,3255,3255,0
20241122,105000,467888245,3255,3255,3255,3245,1171
20241122,104900,464077330,3245,3255,3255,3245,2521
20241122,104800,455871625,3250,3250,3250,3250,2005
20241122,104700,449355375,3250,3250,3250,3250,200
20241122,104600,448705375,3250,3250,3250,3250,1
20241122,104500,448702125,3240,3240,3250,3240,1122
20241122,104400,445056845,3250,3235,3250,3235,1554
20241122,104300,440007145,3250,3240,3250,3240,60
20241122,104200,439812675,3240,3240,3240,3230,5708
20241122,104100,421341280,3240,3240,3240,3235,4109
20241122,104000,408039240,3240,3240,3240,3240,77
20241122,103900,407789760,3240,3240,3240,3240,192
20241122,103800,407167680,3245,3245,3245,3245,505
20241122,103700,405528955,3245,3245,3245,3245,3
20241122,103600,405519220,3245,3245,3245,3245,242
20241122,103500,404733930,3245,3245,3245,3245,96
20241122,103400,404422410,3245,3260,3260,3245,1729
20241122,103300,398808440,3270,3270,3270,3270,109
20241122,103200,398452010,3270,3270,3270,3270,2
20241122,103100,398445470,3260,3260,3260,3260,501
20241122,103000,396812210,3260,3260,3260,3260,52
20241122,102900,396642690,3255,3255,3255,3255,0
20241122,102800,396642690,3255,3255,3255,3255,0
20241122,102700,396642690,3255,3255,3255,3255,57
20241122,102600,396457155,3250,3250,3250,3250,0
20241122,102500,396457155,3250,3265,3265,3250,10000
20241122,102400,363937835,3255,3270,3270,3255,2100
20241122,102300,357084565,3265,3265,3265,3265,0
20241122,102200,357084565,3265,3270,3270,3265,555
20241122,102100,355270390,3265,3275,3275,3260,11821
20241122,102000,316685890,3295,3295,3295,3295,16
20241122,101900,316633170,3295,3295,3295,3295,15
20241122,101800,316583745,3295,3295,3295,3295,1
20241122,101700,316580450,3295,3290,3295,3270,5350
20241122,101600,299042570,3300,3300,3300,3300,1
20241122,101500,299039270,3290,3290,3290,3290,42
20241122,101400,298901090,3310,3300,3310,3295,208
20241122,101300,298215275,3320,3320,3320,3320,0
20241122,101200,298215275,3320,3320,3320,3320,1
20241122,101100,298211955,3300,3305,3320,3300,64
20241122,101000,297999660,3320,3320,3320,3320,1
20241122,100900,297996340,3320,3320,3320,3320,24
20241122,100800,297916660,3320,3320,3320,3300,294
20241122,100700,296945065,3315,3345,3345,3315,1937
20241122,100600,290518175,3350,3350,3350,3350,1
20241122,100500,290514825,3320,3345,3345,3320,567
20241122,100400,288618360,3345,3345,3345,3345,100
20241122,100300,288283860,3350,3355,3355,3345,409
20241122,100200,286915340,3345,3360,3365,3345,600
20241122,100100,284900110,3365,3330,3365,3330,1385
20241122,100000,280280705,3330,3325,3330,3325,2413
20241122,095900,272257080,3325,3325,3325,3325,0
20241122,095800,272257080,3325,3325,3325,3325,30
20241122,095700,272157330,3325,3325,3325,3305,503
20241122,095600,270490855,3315,3305,3315,3305,234
20241122,095500,269716715,3305,3305,3305,3305,0
20241122,095400,269716715,3305,3295,3305,3295,1595
20241122,095300,264453585,3295,3280,3295,3280,714
20241122,095200,262103680,3280,3280,3280,3265,3409
20241122,095100,250954450,3280,3280,3280,3280,50
20241122,095000,250790450,3285,3285,3285,3285,0
20241122,094900,250790450,3285,3285,3285,3285,1
20241122,094800,250787165,3270,3270,3270,3270,1
20241122,094700,250783895,3285,3270,3285,3270,30
20241122,094600,250685645,3285,3285,3285,3285,300
20241122,094500,249700145,3285,3270,3285,3270,2082
20241122,094400,242861000,3285,3285,3285,3285,1
20241122,094300,242857715,3270,3290,3290,3270,230
20241122,094200,242105015,3290,3285,3290,3285,1000
20241122,094100,238819880,3285,3285,3285,3270,47
20241122,094000,238666130,3285,3285,3285,3285,1
20241122,093900,238662845,3285,3265,3285,3265,97
20241122,093800,238346100,3265,3265,3265,3255,334
20241122,093700,237258070,3260,3285,3285,3260,398
20241122,093600,235957870,3285,3265,3285,3265,3
20241122,093500,235948035,3285,3285,3285,3285,0
20241122,093400,235948035,3285,3285,3285,3285,0
20241122,093300,235948035,3285,3270,3285,3270,755
20241122,093200,233474580,3255,3255,3275,3250,1024
20241122,093100,230141555,3275,3275,3275,3275,20
20241122,093000,230076055,3275,3250,3275,3250,286
20241122,092900,229146280,3250,3250,3250,3250,81
20241122,092800,228883030,3245,3245,3245,3245,1
20241122,092700,228879785,3245,3255,3255,3245,889
20241122,092600,225989330,3260,3270,3270,3260,1503
20241122,092500,221089530,3260,3260,3260,3260,0
20241122,092400,221089530,3260,3265,3265,3260,1817
20241122,092300,215165555,3265,3285,3285,3260,2341
20241122,092200,207532240,3285,3285,3285,3285,1
20241122,092100,207528955,3270,3270,3285,3270,1497
20241122,092000,202633750,3260,3255,3285,3255,7
20241122,091900,202610930,3255,3270,3290,3250,9865
20241122,091800,170449730,3270,3270,3270,3270,0
20241122,091700,170449730,3270,3270,3270,3270,128
20241122,091600,170031170,3250,3270,3270,3250,6669
20241122,091500,148299945,3270,3270,3280,3270,436
20241122,091400,146874215,3270,3285,3285,3270,5459
20241122,091300,129021785,3280,3290,3290,3280,2147
20241122,091200,121962810,3285,3285,3285,3285,1392
20241122,091100,117390090,3300,3310,3310,3300,365
20241122,091000,116181990,3310,3310,3310,3310,770
20241122,090900,113633290,3310,3310,3310,3310,118
20241122,090800,113242710,3310,3305,3310,3305,60
20241122,090700,113044340,3310,3310,3310,3310,233
20241122,090600,112273110,3310,3310,3310,3300,1125
20241122,090500,108549560,3280,3285,3285,3280,3695
20241122,090400,96416730,3290,3325,3330,3290,586
20241122,090300,94480195,3360,3320,3360,3315,5001
20241122,090200,77848985,3310,3240,3310,3240,7230
20241122,090100,54217110,3240,3225,3240,3220,6628
20241122,090000,32865770,3260,3280,3280,3215,10152