stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192700,645023935,2325,2325,2325,2325,12322
20241122,192600,645023935,2325,2325,2325,2325,0
20241122,192500,645023935,2325,2325,2325,2325,0
20241122,192400,645023935,2325,2325,2325,2325,0
20241122,192300,645023935,2325,2325,2325,2325,0
20241122,192200,645023935,2325,2325,2325,2325,0
20241122,192100,645023935,2325,2325,2325,2325,0
20241122,192000,645023935,2325,2325,2325,2325,0
20241122,191900,645023935,2325,2325,2325,2325,0
20241122,191800,645023935,2325,2325,2325,2325,0
20241122,191700,645023935,2325,2325,2325,2325,0
20241122,191600,645023935,2325,2325,2325,2325,0
20241122,191500,645023935,2325,2325,2325,2325,0
20241122,191400,645023935,2325,2325,2325,2325,0
20241122,191300,645023935,2325,2325,2325,2325,0
20241122,191200,645023935,2325,2325,2325,2325,0
20241122,191100,645023935,2325,2325,2325,2325,0
20241122,191000,645023935,2325,2325,2325,2325,0
20241122,190900,645023935,2325,2325,2325,2325,0
20241122,190800,645023935,2325,2325,2325,2325,0
20241122,190700,645023935,2325,2325,2325,2325,0
20241122,190600,645023935,2325,2325,2325,2325,0
20241122,190500,645023935,2325,2325,2325,2325,0
20241122,190400,645023935,2325,2325,2325,2325,0
20241122,190300,645023935,2325,2325,2325,2325,0
20241122,190200,645023935,2325,2325,2325,2325,0
20241122,190100,645023935,2325,2325,2325,2325,0
20241122,190000,645023935,2325,2325,2325,2325,0
20241122,185900,645023935,2325,2325,2325,2325,0
20241122,185800,645023935,2325,2325,2325,2325,0
20241122,185700,645023935,2325,2325,2325,2325,12322
20241122,185600,645023935,2325,2325,2325,2325,0
20241122,185500,645023935,2325,2325,2325,2325,0
20241122,185400,645023935,2325,2325,2325,2325,0
20241122,185300,645023935,2325,2325,2325,2325,0
20241122,185200,645023935,2325,2325,2325,2325,0
20241122,185100,645023935,2325,2325,2325,2325,0
20241122,185000,645023935,2325,2325,2325,2325,0
20241122,184900,645023935,2325,2325,2325,2325,0
20241122,184800,645023935,2325,2325,2325,2325,0
20241122,184700,645023935,2325,2325,2325,2325,0
20241122,184600,645023935,2325,2325,2325,2325,0
20241122,184500,645023935,2325,2325,2325,2325,0
20241122,184400,645023935,2325,2325,2325,2325,0
20241122,184300,645023935,2325,2325,2325,2325,0
20241122,184200,645023935,2325,2325,2325,2325,0
20241122,184100,645023935,2325,2325,2325,2325,0
20241122,184000,645023935,2325,2325,2325,2325,0
20241122,183900,645023935,2325,2325,2325,2325,0
20241122,183800,645023935,2325,2325,2325,2325,0
20241122,183700,645023935,2325,2325,2325,2325,0
20241122,183600,645023935,2325,2325,2325,2325,0
20241122,183500,645023935,2325,2325,2325,2325,0
20241122,183400,645023935,2325,2325,2325,2325,0
20241122,183300,645023935,2325,2325,2325,2325,0
20241122,183200,645023935,2325,2325,2325,2325,0
20241122,183100,645023935,2325,2325,2325,2325,0
20241122,183000,645023935,2325,2325,2325,2325,0
20241122,182900,645023935,2325,2325,2325,2325,0
20241122,182800,645023935,2325,2325,2325,2325,0
20241122,182700,645023935,2325,2325,2325,2325,12322
20241122,182600,645023935,2325,2325,2325,2325,0
20241122,182500,645023935,2325,2325,2325,2325,0
20241122,182400,645023935,2325,2325,2325,2325,0
20241122,182300,645023935,2325,2325,2325,2325,0
20241122,182200,645023935,2325,2325,2325,2325,0
20241122,182100,645023935,2325,2325,2325,2325,0
20241122,182000,645023935,2325,2325,2325,2325,0
20241122,181900,645023935,2325,2325,2325,2325,0
20241122,181800,645023935,2325,2325,2325,2325,0
20241122,181700,645023935,2325,2325,2325,2325,0
20241122,181600,645023935,2325,2325,2325,2325,0
20241122,181500,645023935,2325,2325,2325,2325,0
20241122,181400,645023935,2325,2325,2325,2325,0
20241122,181300,645023935,2325,2325,2325,2325,0
20241122,181200,645023935,2325,2325,2325,2325,0
20241122,181100,645023935,2325,2325,2325,2325,0
20241122,181000,645023935,2325,2325,2325,2325,0
20241122,180900,645023935,2325,2325,2325,2325,0
20241122,180800,645023935,2325,2325,2325,2325,0
20241122,180700,645023935,2325,2325,2325,2325,0
20241122,180600,645023935,2325,2325,2325,2325,0
20241122,180500,645023935,2325,2325,2325,2325,0
20241122,180400,645023935,2325,2325,2325,2325,0
20241122,180300,645023935,2325,2325,2325,2325,0
20241122,180200,645023935,2325,2325,2325,2325,0
20241122,180100,645023935,2325,2325,2325,2325,0
20241122,180000,645023935,2325,2325,2325,2325,0
20241122,175900,645023935,2325,2325,2325,2325,0
20241122,175800,645023935,2325,2325,2325,2325,0
20241122,175700,645023935,2325,2325,2325,2325,12322
20241122,175600,645023935,2325,2325,2325,2325,0
20241122,175500,645023935,2325,2325,2325,2325,0
20241122,175400,645023935,2325,2325,2325,2325,0
20241122,175300,645023935,2325,2325,2325,2325,0
20241122,175200,645023935,2325,2325,2325,2325,0
20241122,175100,645023935,2325,2325,2325,2325,0
20241122,175000,645023935,2325,2325,2325,2325,0
20241122,174900,645023935,2325,2325,2325,2325,0
20241122,174800,645023935,2325,2325,2325,2325,0
20241122,174700,645023935,2325,2325,2325,2325,0
20241122,174600,645023935,2325,2325,2325,2325,0
20241122,174500,645023935,2325,2325,2325,2325,0
20241122,174400,645023935,2325,2325,2325,2325,0
20241122,174300,645023935,2325,2325,2325,2325,0
20241122,174200,645023935,2325,2325,2325,2325,0
20241122,174100,645023935,2325,2325,2325,2325,0
20241122,174000,645023935,2325,2325,2325,2325,0
20241122,173900,645023935,2325,2325,2325,2325,0
20241122,173800,645023935,2325,2325,2325,2325,0
20241122,173700,645023935,2325,2325,2325,2325,0
20241122,173600,645023935,2325,2325,2325,2325,0
20241122,173500,645023935,2325,2325,2325,2325,0
20241122,173400,645023935,2325,2325,2325,2325,0
20241122,173300,645023935,2325,2325,2325,2325,0
20241122,173200,645023935,2325,2325,2325,2325,0
20241122,173100,645023935,2325,2325,2325,2325,0
20241122,173000,645023935,2325,2325,2325,2325,0
20241122,172900,645023935,2325,2325,2325,2325,0
20241122,172800,645023935,2325,2325,2325,2325,0
20241122,172700,645023935,2325,2325,2325,2325,12322
20241122,172600,645023935,2325,2325,2325,2325,0
20241122,172500,645023935,2325,2325,2325,2325,0
20241122,172400,645023935,2325,2325,2325,2325,0
20241122,172300,645023935,2325,2325,2325,2325,0
20241122,172200,645023935,2325,2325,2325,2325,0
20241122,172100,645023935,2325,2325,2325,2325,0
20241122,172000,645023935,2325,2325,2325,2325,0
20241122,171900,645023935,2325,2325,2325,2325,0
20241122,171800,645023935,2325,2325,2325,2325,0
20241122,171700,645023935,2325,2325,2325,2325,0
20241122,171600,645023935,2325,2325,2325,2325,0
20241122,171500,645023935,2325,2325,2325,2325,0
20241122,171400,645023935,2325,2325,2325,2325,0
20241122,171300,645023935,2325,2325,2325,2325,0
20241122,171200,645023935,2325,2325,2325,2325,0
20241122,171100,645023935,2325,2325,2325,2325,0
20241122,171000,645023935,2325,2325,2325,2325,0
20241122,170900,645023935,2325,2325,2325,2325,0
20241122,170800,645023935,2325,2325,2325,2325,0
20241122,170700,645023935,2325,2325,2325,2325,0
20241122,170600,645023935,2325,2325,2325,2325,0
20241122,170500,645023935,2325,2325,2325,2325,0
20241122,170400,645023935,2325,2325,2325,2325,0
20241122,170300,645023935,2325,2325,2325,2325,0
20241122,170200,645023935,2325,2325,2325,2325,0
20241122,170100,645023935,2325,2325,2325,2325,0
20241122,170000,645023935,2325,2325,2325,2325,0
20241122,165900,645023935,2325,2325,2325,2325,0
20241122,165800,645023935,2325,2325,2325,2325,0
20241122,165700,645023935,2325,2325,2325,2325,12322
20241122,165600,645023935,2325,2325,2325,2325,0
20241122,165500,645023935,2325,2325,2325,2325,0
20241122,165400,645023935,2325,2325,2325,2325,0
20241122,165300,645023935,2325,2325,2325,2325,0
20241122,165200,645023935,2325,2325,2325,2325,0
20241122,165100,645023935,2325,2325,2325,2325,0
20241122,165000,645023935,2325,2325,2325,2325,0
20241122,164900,645023935,2325,2325,2325,2325,0
20241122,164800,645023935,2325,2325,2325,2325,0
20241122,164700,645023935,2325,2325,2325,2325,0
20241122,164600,645023935,2325,2325,2325,2325,0
20241122,164500,645023935,2325,2325,2325,2325,0
20241122,164400,645023935,2325,2325,2325,2325,0
20241122,164300,645023935,2325,2325,2325,2325,0
20241122,164200,645023935,2325,2325,2325,2325,0
20241122,164100,645023935,2325,2325,2325,2325,0
20241122,164000,645023935,2325,2325,2325,2325,0
20241122,163900,645023935,2325,2325,2325,2325,0
20241122,163800,645023935,2325,2325,2325,2325,0
20241122,163700,645023935,2325,2325,2325,2325,0
20241122,163600,645023935,2325,2325,2325,2325,0
20241122,163500,645023935,2325,2325,2325,2325,0
20241122,163400,645023935,2325,2325,2325,2325,0
20241122,163300,645023935,2325,2325,2325,2325,0
20241122,163200,645023935,2325,2325,2325,2325,0
20241122,163100,645023935,2325,2325,2325,2325,0
20241122,163000,645023935,2325,2325,2325,2325,0
20241122,162900,645023935,2325,2325,2325,2325,0
20241122,162800,645023935,2325,2325,2325,2325,0
20241122,162700,645023935,2325,2325,2325,2325,12322
20241122,162600,645023935,2325,2325,2325,2325,0
20241122,162500,645023935,2325,2325,2325,2325,0
20241122,162400,645023935,2325,2325,2325,2325,0
20241122,162300,645023935,2325,2325,2325,2325,0
20241122,162200,645023935,2325,2325,2325,2325,0
20241122,162100,645023935,2325,2325,2325,2325,0
20241122,162000,645023935,2325,2325,2325,2325,0
20241122,161900,645023935,2325,2325,2325,2325,0
20241122,161800,645023935,2325,2325,2325,2325,0
20241122,161700,645023935,2325,2325,2325,2325,0
20241122,161600,645023935,2325,2325,2325,2325,0
20241122,161500,645023935,2325,2325,2325,2325,0
20241122,161400,645023935,2325,2325,2325,2325,0
20241122,161300,645023935,2325,2325,2325,2325,0
20241122,161200,645023935,2325,2325,2325,2325,0
20241122,161100,645023935,2325,2325,2325,2325,0
20241122,161000,645023935,2325,2325,2325,2325,0
20241122,160900,645023935,2325,2325,2325,2325,0
20241122,160800,645023935,2325,2325,2325,2325,0
20241122,160700,645023935,2325,2325,2325,2325,0
20241122,160600,645023935,2325,2325,2325,2325,0
20241122,160500,645023935,2325,2325,2325,2325,0
20241122,160400,645023935,2325,2325,2325,2325,0
20241122,160300,645023935,2325,2325,2325,2325,0
20241122,160200,645023935,2325,2325,2325,2325,0
20241122,160100,645023935,2325,2325,2325,2325,0
20241122,160000,645023935,2325,2325,2325,2325,0
20241122,155900,645023935,2325,2325,2325,2325,0
20241122,155800,645023935,2325,2325,2325,2325,0
20241122,155700,645023935,2325,2325,2325,2325,12322
20241122,155600,645023935,2325,2325,2325,2325,0
20241122,155500,645023935,2325,2325,2325,2325,0
20241122,155400,645023935,2325,2325,2325,2325,0
20241122,155300,645023935,2325,2325,2325,2325,0
20241122,155200,645023935,2325,2325,2325,2325,0
20241122,155100,645023935,2325,2325,2325,2325,0
20241122,155000,645023935,2325,2325,2325,2325,0
20241122,154900,645023935,2325,2325,2325,2325,0
20241122,154800,645023935,2325,2325,2325,2325,0
20241122,154700,645023935,2325,2325,2325,2325,0
20241122,154600,645023935,2325,2325,2325,2325,0
20241122,154500,645023935,2325,2325,2325,2325,0
20241122,154400,645023935,2325,2325,2325,2325,0
20241122,154300,645023935,2325,2325,2325,2325,0
20241122,154200,645023935,2325,2325,2325,2325,0
20241122,154100,645023935,2325,2325,2325,2325,0
20241122,154000,645023935,2325,2325,2325,2325,0
20241122,153900,645023935,2325,2325,2325,2325,0
20241122,153800,645023935,2325,2325,2325,2325,0
20241122,153700,645023935,2325,2325,2325,2325,0
20241122,153600,645023935,2325,2325,2325,2325,0
20241122,153500,645023935,2325,2325,2325,2325,0
20241122,153400,645023935,2325,2325,2325,2325,0
20241122,153300,645023935,2325,2325,2325,2325,0
20241122,153200,645023935,2325,2325,2325,2325,0
20241122,153100,645023935,2325,2325,2325,2325,0
20241122,153000,645023935,2325,2325,2325,2325,12322
20241122,152900,616375285,2295,2295,2295,2295,0
20241122,152800,616375285,2295,2295,2295,2295,0
20241122,152700,616375285,2295,2295,2295,2295,0
20241122,152600,616375285,2295,2295,2295,2295,0
20241122,152500,616375285,2295,2295,2295,2295,0
20241122,152400,616375285,2295,2295,2295,2295,0
20241122,152300,616375285,2295,2295,2295,2295,0
20241122,152200,616375285,2295,2295,2295,2295,0
20241122,152100,616375285,2295,2295,2295,2295,0
20241122,152000,616375285,2295,2295,2295,2295,0
20241122,151900,616375285,2295,2305,2305,2295,813
20241122,151800,614505330,2305,2305,2305,2305,3208
20241122,151700,607110890,2305,2290,2305,2290,12249
20241122,151600,578958875,2290,2290,2290,2290,1000
20241122,151500,576668875,2290,2290,2290,2290,1348
20241122,151400,573581955,2290,2290,2290,2290,276
20241122,151300,572949915,2285,2285,2285,2285,175
20241122,151200,572550040,2290,2285,2290,2285,197
20241122,151100,572099835,2290,2290,2290,2290,6008
20241122,151000,558341515,2295,2295,2295,2295,0
20241122,150900,558341515,2295,2295,2295,2295,1
20241122,150800,558339220,2295,2295,2295,2295,0
20241122,150700,558339220,2295,2295,2295,2295,20
20241122,150600,558293320,2295,2295,2300,2295,4180
20241122,150500,548697625,2295,2285,2295,2285,7668
20241122,150400,531158630,2280,2280,2280,2280,1803
20241122,150300,527047790,2280,2280,2280,2280,100
20241122,150200,526819790,2280,2280,2280,2280,2811
20241122,150100,520410710,2280,2275,2280,2275,6995
20241122,150000,504497080,2270,2270,2270,2270,0
20241122,145900,504497080,2270,2270,2275,2270,2963
20241122,145800,497766925,2270,2270,2270,2270,500
20241122,145700,496631925,2265,2265,2265,2265,1
20241122,145600,496629660,2270,2270,2270,2270,1
20241122,145500,496627390,2270,2270,2270,2270,505
20241122,145400,495481040,2265,2265,2265,2265,0
20241122,145300,495481040,2265,2265,2265,2265,0
20241122,145200,495481040,2265,2265,2265,2265,0
20241122,145100,495481040,2265,2265,2265,2265,200
20241122,145000,495028040,2265,2265,2265,2265,0
20241122,144900,495028040,2265,2265,2265,2265,250
20241122,144800,494461790,2270,2270,2270,2270,1
20241122,144700,494459520,2270,2270,2270,2270,0
20241122,144600,494459520,2270,2265,2270,2265,157
20241122,144500,494103520,2265,2265,2265,2265,421
20241122,144400,493149955,2270,2270,2270,2270,1
20241122,144300,493147685,2270,2270,2270,2270,1712
20241122,144200,489261445,2275,2270,2275,2270,25
20241122,144100,489204670,2275,2275,2275,2275,5
20241122,144000,489193295,2270,2270,2270,2270,260
20241122,143900,488603095,2270,2270,2270,2270,0
20241122,143800,488603095,2270,2270,2270,2270,0
20241122,143700,488603095,2270,2270,2270,2270,3
20241122,143600,488596285,2280,2280,2280,2280,0
20241122,143500,488596285,2280,2280,2280,2280,791
20241122,143400,486792805,2270,2270,2270,2270,374
20241122,143300,485943825,2270,2270,2270,2270,100
20241122,143200,485716825,2275,2280,2280,2275,7
20241122,143100,485700895,2275,2275,2280,2275,375
20241122,143000,484847765,2275,2275,2275,2275,9
20241122,142900,484827290,2275,2270,2280,2270,3215
20241122,142800,477513165,2275,2265,2275,2255,4406
20241122,142700,467569935,2270,2280,2280,2270,48
20241122,142600,467460965,2275,2260,2280,2260,1455
20241122,142500,464172630,2280,2275,2280,2275,1454
20241122,142400,460864775,2255,2275,2275,2255,15780
20241122,142300,425143100,2275,2275,2275,2275,1379
20241122,142200,422005875,2275,2275,2275,2275,7
20241122,142100,421989950,2275,2275,2275,2275,61
20241122,142000,421851175,2275,2275,2275,2275,60
20241122,141900,421714675,2275,2275,2275,2275,1
20241122,141800,421712400,2265,2265,2265,2265,0
20241122,141700,421712400,2265,2280,2280,2265,211
20241122,141600,421234470,2275,2275,2275,2275,0
20241122,141500,421234470,2275,2280,2280,2275,11
20241122,141400,421209440,2280,2270,2280,2265,2282
20241122,141300,416034110,2265,2270,2270,2265,103
20241122,141200,415800785,2270,2270,2270,2270,8
20241122,141100,415782625,2270,2265,2270,2265,701
20241122,141000,414194855,2270,2270,2270,2270,1
20241122,140900,414192585,2265,2265,2265,2265,1569
20241122,140800,410638800,2275,2270,2275,2265,109
20241122,140700,410391405,2265,2270,2270,2265,9000
20241122,140600,389981405,2270,2270,2270,2270,100
20241122,140500,389754405,2270,2270,2270,2270,0
20241122,140400,389754405,2270,2270,2270,2270,5264
20241122,140300,377805125,2275,2275,2275,2275,110
20241122,140200,377554875,2275,2275,2275,2275,5
20241122,140100,377543500,2275,2275,2275,2275,320
20241122,140000,376815500,2270,2270,2270,2270,2300
20241122,135900,371594500,2275,2275,2275,2275,2563
20241122,135800,365763675,2270,2270,2270,2270,454
20241122,135700,364733095,2275,2275,2275,2275,54
20241122,135600,364610245,2275,2275,2275,2275,2500
20241122,135500,358922745,2275,2275,2275,2275,1000
20241122,135400,356647745,2270,2270,2270,2270,14
20241122,135300,356615965,2275,2275,2275,2275,4
20241122,135200,356606865,2275,2275,2275,2275,0
20241122,135100,356606865,2275,2275,2275,2275,101
20241122,135000,356377090,2270,2270,2270,2270,0
20241122,134900,356377090,2270,2270,2270,2270,2300
20241122,134800,351156090,2275,2275,2275,2275,9648
20241122,134700,329206890,2285,2285,2285,2285,0
20241122,134600,329206890,2285,2285,2285,2275,219
20241122,134500,328706785,2285,2285,2285,2285,0
20241122,134400,328706785,2285,2285,2285,2285,0
20241122,134300,328706785,2285,2285,2285,2285,1
20241122,134200,328704500,2275,2275,2275,2275,0
20241122,134100,328704500,2275,2280,2280,2275,628
20241122,134000,327275160,2280,2280,2280,2280,0
20241122,133900,327275160,2280,2280,2280,2280,56
20241122,133800,327147480,2280,2280,2280,2280,0
20241122,133700,327147480,2280,2280,2280,2280,1
20241122,133600,327145200,2280,2280,2280,2280,0
20241122,133500,327145200,2280,2280,2280,2280,943
20241122,133400,324995160,2275,2275,2275,2275,100
20241122,133300,324767660,2285,2285,2285,2285,2
20241122,133200,324763090,2285,2285,2285,2285,97
20241122,133100,324541445,2275,2275,2275,2275,0
20241122,133000,324541445,2275,2275,2275,2275,0
20241122,132900,324541445,2275,2275,2275,2275,600
20241122,132800,323176445,2285,2285,2285,2280,1143
20241122,132700,320565805,2280,2280,2280,2280,4202
20241122,132600,310985245,2280,2285,2285,2280,221
20241122,132500,310481360,2280,2280,2280,2280,0
20241122,132400,310481360,2280,2280,2280,2280,500
20241122,132300,309341360,2285,2285,2285,2285,1
20241122,132200,309339075,2280,2280,2280,2280,0
20241122,132100,309339075,2280,2280,2280,2280,3420
20241122,132000,301541475,2280,2280,2280,2280,100
20241122,131900,301313475,2285,2285,2285,2285,44
20241122,131800,301212935,2285,2285,2285,2285,51
20241122,131700,301096400,2280,2280,2280,2280,0
20241122,131600,301096400,2280,2280,2280,2280,19
20241122,131500,301053080,2285,2285,2285,2285,0
20241122,131400,301053080,2285,2285,2285,2285,1
20241122,131300,301050795,2285,2285,2285,2285,281
20241122,131200,300408710,2285,2285,2285,2285,10
20241122,131100,300385860,2285,2285,2285,2285,0
20241122,131000,300385860,2285,2285,2285,2285,0
20241122,130900,300385860,2285,2285,2285,2285,2
20241122,130800,300381290,2285,2285,2285,2285,0
20241122,130700,300381290,2285,2285,2285,2285,0
20241122,130600,300381290,2285,2285,2285,2285,0
20241122,130500,300381290,2285,2285,2285,2285,0
20241122,130400,300381290,2285,2280,2285,2280,342
20241122,130300,299601525,2280,2280,2280,2280,0
20241122,130200,299601525,2280,2280,2280,2280,0
20241122,130100,299601525,2280,2280,2280,2280,40
20241122,130000,299510325,2280,2280,2280,2280,0
20241122,125900,299510325,2280,2280,2280,2280,0
20241122,125800,299510325,2280,2280,2280,2280,450
20241122,125700,298484325,2280,2280,2280,2280,1000
20241122,125600,296204325,2280,2280,2280,2280,0
20241122,125500,296204325,2280,2280,2280,2280,223
20241122,125400,295695885,2280,2280,2280,2280,10
20241122,125300,295673085,2280,2280,2280,2280,900
20241122,125200,293621085,2280,2280,2280,2280,75
20241122,125100,293450085,2280,2280,2280,2280,1
20241122,125000,293447805,2285,2285,2285,2285,1
20241122,124900,293445520,2285,2285,2285,2285,0
20241122,124800,293445520,2285,2285,2285,2285,0
20241122,124700,293445520,2285,2285,2285,2285,0
20241122,124600,293445520,2285,2275,2285,2275,201
20241122,124500,292988235,2275,2275,2275,2275,0
20241122,124400,292988235,2275,2275,2275,2275,0
20241122,124300,292988235,2275,2280,2280,2275,406
20241122,124200,292064580,2280,2280,2280,2280,280
20241122,124100,291426180,2280,2280,2280,2280,0
20241122,124000,291426180,2280,2280,2280,2280,0
20241122,123900,291426180,2280,2280,2280,2280,0
20241122,123800,291426180,2280,2280,2280,2280,51
20241122,123700,291309900,2285,2285,2285,2285,388
20241122,123600,290423320,2280,2280,2285,2280,512
20241122,123500,289253860,2285,2280,2285,2280,3
20241122,123400,289247010,2280,2280,2280,2280,4
20241122,123300,289237890,2280,2280,2280,2280,100
20241122,123200,289009890,2285,2280,2285,2280,60
20241122,123100,288873085,2280,2280,2280,2280,172
20241122,123000,288480925,2285,2285,2285,2285,1
20241122,122900,288478640,2280,2280,2280,2280,0
20241122,122800,288478640,2280,2280,2280,2280,36
20241122,122700,288396560,2280,2280,2280,2280,1400
20241122,122600,285204560,2280,2280,2280,2280,0
20241122,122500,285204560,2280,2280,2280,2280,600
20241122,122400,283836560,2285,2285,2285,2285,1
20241122,122300,283834275,2280,2280,2280,2280,0
20241122,122200,283834275,2280,2285,2285,2280,505
20241122,122100,282682850,2280,2280,2280,2280,0
20241122,122000,282682850,2280,2280,2280,2280,0
20241122,121900,282682850,2280,2280,2280,2280,0
20241122,121800,282682850,2280,2280,2280,2280,398
20241122,121700,281775410,2285,2285,2285,2285,15
20241122,121600,281741135,2285,2285,2285,2285,1
20241122,121500,281738850,2285,2285,2285,2285,0
20241122,121400,281738850,2285,2285,2285,2285,7
20241122,121300,281722855,2285,2285,2285,2285,2
20241122,121200,281718285,2280,2280,2280,2280,57
20241122,121100,281588325,2280,2280,2280,2280,0
20241122,121000,281588325,2280,2280,2280,2280,17
20241122,120900,281549565,2280,2280,2280,2280,0
20241122,120800,281549565,2280,2280,2280,2280,184
20241122,120700,281130045,2280,2280,2280,2280,0
20241122,120600,281130045,2280,2280,2280,2280,316
20241122,120500,280409565,2280,2280,2280,2280,0
20241122,120400,280409565,2280,2280,2280,2280,0
20241122,120300,280409565,2280,2280,2280,2280,1
20241122,120200,280407285,2280,2280,2280,2280,1000
20241122,120100,278127285,2285,2285,2285,2285,0
20241122,120000,278127285,2285,2285,2285,2285,0
20241122,115900,278127285,2285,2285,2285,2285,0
20241122,115800,278127285,2285,2285,2285,2285,0
20241122,115700,278127285,2285,2285,2285,2285,0
20241122,115600,278127285,2285,2285,2285,2285,0
20241122,115500,278127285,2285,2285,2285,2285,3
20241122,115400,278120430,2285,2285,2285,2285,1
20241122,115300,278118145,2280,2280,2280,2280,0
20241122,115200,278118145,2280,2280,2280,2280,1
20241122,115100,278115865,2280,2280,2280,2280,0
20241122,115000,278115865,2280,2280,2280,2280,14
20241122,114900,278083945,2280,2280,2280,2280,1000
20241122,114800,275803945,2285,2285,2285,2285,2
20241122,114700,275799375,2280,2280,2280,2280,0
20241122,114600,275799375,2280,2280,2280,2280,0
20241122,114500,275799375,2280,2280,2280,2280,323
20241122,114400,275062935,2280,2280,2285,2280,1725
20241122,114300,271129185,2280,2280,2280,2280,0
20241122,114200,271129185,2280,2280,2280,2280,92
20241122,114100,270919425,2285,2285,2285,2285,0
20241122,114000,270919425,2285,2285,2285,2285,0
20241122,113900,270919425,2285,2285,2285,2285,1
20241122,113800,270917140,2290,2290,2290,2290,0
20241122,113700,270917140,2290,2290,2290,2290,1
20241122,113600,270914850,2285,2285,2285,2285,0
20241122,113500,270914850,2285,2285,2285,2285,1199
20241122,113400,268175135,2285,2285,2285,2285,2
20241122,113300,268170565,2285,2280,2285,2275,1471
20241122,113200,264819030,2280,2280,2280,2280,0
20241122,113100,264819030,2280,2280,2280,2280,8
20241122,113000,264800790,2280,2280,2280,2280,0
20241122,112900,264800790,2280,2285,2285,2280,226
20241122,112800,264285505,2285,2285,2285,2285,0
20241122,112700,264285505,2285,2285,2285,2285,9
20241122,112600,264264940,2285,2285,2285,2285,500
20241122,112500,263122440,2285,2285,2285,2285,0
20241122,112400,263122440,2285,2285,2285,2285,30
20241122,112300,263053890,2285,2285,2285,2285,1
20241122,112200,263051605,2275,2275,2275,2275,300
20241122,112100,262369105,2285,2280,2285,2275,711
20241122,112000,260748020,2285,2285,2285,2285,0
20241122,111900,260748020,2285,2285,2285,2285,0
20241122,111800,260748020,2285,2285,2285,2285,3
20241122,111700,260741165,2280,2280,2280,2280,0
20241122,111600,260741165,2280,2280,2280,2280,60
20241122,111500,260604365,2280,2280,2280,2280,257
20241122,111400,260018405,2280,2285,2285,2280,74
20241122,111300,259849590,2280,2280,2280,2280,0
20241122,111200,259849590,2280,2280,2280,2280,0
20241122,111100,259849590,2280,2280,2280,2280,1502
20241122,111000,256425030,2280,2285,2285,2280,2212
20241122,110900,251381645,2280,2280,2285,2280,266
20241122,110800,250774895,2280,2280,2280,2280,0
20241122,110700,250774895,2280,2280,2280,2280,577
20241122,110600,249459335,2280,2280,2280,2280,0
20241122,110500,249459335,2280,2280,2280,2280,994
20241122,110400,247193015,2280,2280,2280,2280,0
20241122,110300,247193015,2280,2280,2280,2280,0
20241122,110200,247193015,2280,2280,2280,2280,0
20241122,110100,247193015,2280,2280,2280,2280,37
20241122,110000,247108655,2280,2280,2280,2280,75
20241122,105900,246937655,2285,2285,2285,2285,70
20241122,105800,246777705,2285,2285,2285,2285,200
20241122,105700,246320705,2285,2285,2285,2285,109
20241122,105600,246071640,2285,2285,2285,2285,2
20241122,105500,246067070,2280,2280,2280,2280,0
20241122,105400,246067070,2280,2280,2280,2280,0
20241122,105300,246067070,2280,2280,2280,2280,0
20241122,105200,246067070,2280,2290,2290,2280,123
20241122,105100,245785540,2280,2285,2285,2280,397
20241122,105000,244878400,2280,2280,2280,2280,1
20241122,104900,244876120,2280,2280,2280,2280,0
20241122,104800,244876120,2280,2280,2285,2280,98
20241122,104700,244652660,2285,2285,2285,2285,0
20241122,104600,244652660,2285,2285,2285,2285,604
20241122,104500,243272520,2290,2290,2290,2290,2227
20241122,104400,238172690,2290,2285,2290,2285,210
20241122,104300,237692535,2285,2290,2290,2285,123
20241122,104200,237411280,2290,2290,2290,2290,1
20241122,104100,237408990,2285,2285,2285,2285,100
20241122,104000,237180490,2290,2290,2290,2290,220
20241122,103900,236676690,2290,2290,2290,2290,9
20241122,103800,236656080,2290,2290,2290,2290,89
20241122,103700,236452270,2290,2285,2290,2285,1340
20241122,103600,233385670,2285,2285,2290,2285,1052
20241122,103500,230979975,2290,2285,2290,2285,373
20241122,103400,230127145,2285,2285,2285,2285,750
20241122,103300,228413395,2285,2285,2285,2285,1
20241122,103200,228411110,2285,2285,2285,2285,1560
20241122,103100,224846510,2285,2285,2285,2285,3
20241122,103000,224839655,2285,2285,2285,2285,101
20241122,102900,224608870,2285,2285,2285,2285,0
20241122,102800,224608870,2285,2285,2285,2285,4
20241122,102700,224599730,2285,2280,2285,2280,193
20241122,102600,224159390,2275,2275,2275,2275,1
20241122,102500,224157115,2280,2280,2280,2280,1
20241122,102400,224154835,2280,2275,2280,2275,1042
20241122,102300,221779275,2280,2280,2280,2280,10
20241122,102200,221756475,2275,2275,2275,2275,0
20241122,102100,221756475,2275,2280,2280,2275,279
20241122,102000,221120605,2280,2280,2280,2280,933
20241122,101900,218993365,2280,2280,2280,2280,0
20241122,101800,218993365,2280,2280,2280,2280,0
20241122,101700,218993365,2280,2275,2280,2275,4942
20241122,101600,207738815,2275,2275,2275,2275,0
20241122,101500,207738815,2275,2275,2275,2275,0
20241122,101400,207738815,2275,2275,2275,2275,9
20241122,101300,207718340,2275,2275,2275,2275,145
20241122,101200,207388465,2270,2270,2270,2270,4968
20241122,101100,196111105,2270,2275,2275,2270,3194
20241122,101000,188858070,2275,2280,2280,2275,451
20241122,100900,187832015,2280,2280,2280,2280,36
20241122,100800,187749935,2280,2280,2280,2280,11
20241122,100700,187724855,2280,2280,2280,2280,1
20241122,100600,187722575,2275,2275,2280,2275,206
20241122,100500,187253920,2275,2280,2280,2275,170
20241122,100400,186866820,2280,2280,2280,2280,2
20241122,100300,186862260,2280,2275,2280,2275,125
20241122,100200,186577860,2280,2275,2280,2275,69
20241122,100100,186420865,2270,2275,2275,2270,632
20241122,100000,184984960,2275,2275,2275,2275,461
20241122,095900,183936185,2280,2275,2280,2275,1489
20241122,095800,180548700,2275,2275,2275,2275,0
20241122,095700,180548700,2275,2275,2275,2275,0
20241122,095600,180548700,2275,2275,2275,2275,1087
20241122,095500,178075775,2280,2280,2280,2280,0
20241122,095400,178075775,2280,2280,2280,2280,14
20241122,095300,178043855,2280,2275,2280,2275,312
20241122,095200,177332550,2275,2275,2275,2275,2
20241122,095100,177328000,2280,2280,2280,2280,1
20241122,095000,177325720,2285,2275,2285,2275,7
20241122,094900,177309785,2280,2275,2285,2275,1105
20241122,094800,174795400,2285,2275,2285,2265,10001
20241122,094700,152086205,2275,2275,2275,2275,36
20241122,094600,152004305,2275,2275,2275,2275,4
20241122,094500,151995205,2285,2285,2285,2285,0
20241122,094400,151995205,2285,2285,2285,2285,3
20241122,094300,151988350,2285,2280,2285,2280,3575
20241122,094200,143830970,2280,2280,2280,2280,88
20241122,094100,143630330,2280,2270,2280,2270,1877
20241122,094000,139368410,2270,2275,2280,2270,241
20241122,093900,138821280,2270,2270,2275,2270,1568
20241122,093800,135261630,2275,2275,2275,2275,533
20241122,093700,134049055,2270,2270,2270,2270,609
20241122,093600,132666625,2270,2280,2280,2270,4154
20241122,093500,123234805,2280,2275,2280,2275,11
20241122,093400,123209775,2275,2280,2280,2270,41
20241122,093300,123116485,2280,2280,2280,2270,5739
20241122,093200,110066580,2280,2280,2280,2280,1196
20241122,093100,107339700,2275,2280,2280,2275,451
20241122,093000,106313670,2275,2285,2285,2275,65
20241122,092900,106165775,2285,2280,2285,2280,130
20241122,092800,105869360,2280,2285,2285,2280,123
20241122,092700,105588870,2285,2285,2285,2285,0
20241122,092600,105588870,2285,2285,2285,2285,1
20241122,092500,105586585,2280,2285,2285,2280,59
20241122,092400,105452030,2280,2280,2280,2280,0
20241122,092300,105452030,2280,2290,2290,2280,531
20241122,092200,104236570,2290,2280,2290,2280,1769
20241122,092100,100194905,2280,2280,2280,2280,500
20241122,092000,99054905,2285,2285,2285,2280,108
20241122,091900,98808655,2280,2275,2280,2275,103
20241122,091800,98573845,2280,2280,2280,2280,451
20241122,091700,97545565,2280,2285,2285,2280,5
20241122,091600,97534145,2290,2285,2290,2285,20691
20241122,091500,50255205,2285,2285,2285,2285,947
20241122,091400,48091310,2285,2285,2285,2285,1
20241122,091300,48089025,2280,2280,2280,2280,2780
20241122,091200,41750625,2280,2280,2280,2280,2605
20241122,091100,35811225,2265,2280,2280,2265,3222
20241122,091000,28506230,2265,2280,2280,2265,2068
20241122,090900,23821935,2270,2270,2270,2270,500
20241122,090800,22686935,2270,2280,2280,2270,858
20241122,090700,20739235,2275,2270,2280,2270,242
20241122,090600,20188625,2270,2265,2270,2265,2252
20241122,090500,15086585,2265,2280,2280,2265,4213
20241122,090400,5511410,2280,2285,2285,2280,524
20241122,090300,4316180,2290,2290,2290,2290,275
20241122,090200,3686430,2295,2290,2295,2290,1036
20241122,090100,1313810,2295,2280,2295,2280,6
20241122,090000,1300060,2280,2285,2285,2280,569