stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,201500,1507693655,3670,3670,3670,3670,3631
20241120,201400,1507693655,3670,3670,3670,3670,0
20241120,201300,1507693655,3670,3670,3670,3670,0
20241120,201200,1507693655,3670,3670,3670,3670,0
20241120,201100,1507693655,3670,3670,3670,3670,0
20241120,201000,1507693655,3670,3670,3670,3670,0
20241120,200900,1507693655,3670,3670,3670,3670,0
20241120,200800,1507693655,3670,3670,3670,3670,0
20241120,200700,1507693655,3670,3670,3670,3670,0
20241120,200600,1507693655,3670,3670,3670,3670,0
20241120,200500,1507693655,3670,3670,3670,3670,0
20241120,200400,1507693655,3670,3670,3670,3670,0
20241120,200300,1507693655,3670,3670,3670,3670,0
20241120,200200,1507693655,3670,3670,3670,3670,0
20241120,200100,1507693655,3670,3670,3670,3670,0
20241120,200000,1507693655,3670,3670,3670,3670,0
20241120,195900,1507693655,3670,3670,3670,3670,0
20241120,195800,1507693655,3670,3670,3670,3670,0
20241120,195700,1507693655,3670,3670,3670,3670,0
20241120,195600,1507693655,3670,3670,3670,3670,0
20241120,195500,1507693655,3670,3670,3670,3670,0
20241120,195400,1507693655,3670,3670,3670,3670,0
20241120,195300,1507693655,3670,3670,3670,3670,0
20241120,195200,1507693655,3670,3670,3670,3670,0
20241120,195100,1507693655,3670,3670,3670,3670,0
20241120,195000,1507693655,3670,3670,3670,3670,0
20241120,194900,1507693655,3670,3670,3670,3670,0
20241120,194800,1507693655,3670,3670,3670,3670,0
20241120,194700,1507693655,3670,3670,3670,3670,0
20241120,194600,1507693655,3670,3670,3670,3670,0
20241120,194500,1507693655,3670,3670,3670,3670,3631
20241120,194400,1507693655,3670,3670,3670,3670,0
20241120,194300,1507693655,3670,3670,3670,3670,0
20241120,194200,1507693655,3670,3670,3670,3670,0
20241120,194100,1507693655,3670,3670,3670,3670,0
20241120,194000,1507693655,3670,3670,3670,3670,0
20241120,193900,1507693655,3670,3670,3670,3670,0
20241120,193800,1507693655,3670,3670,3670,3670,0
20241120,193700,1507693655,3670,3670,3670,3670,0
20241120,193600,1507693655,3670,3670,3670,3670,0
20241120,193500,1507693655,3670,3670,3670,3670,0
20241120,193400,1507693655,3670,3670,3670,3670,0
20241120,193300,1507693655,3670,3670,3670,3670,0
20241120,193200,1507693655,3670,3670,3670,3670,0
20241120,193100,1507693655,3670,3670,3670,3670,0
20241120,193000,1507693655,3670,3670,3670,3670,0
20241120,192900,1507693655,3670,3670,3670,3670,0
20241120,192800,1507693655,3670,3670,3670,3670,0
20241120,192700,1507693655,3670,3670,3670,3670,0
20241120,192600,1507693655,3670,3670,3670,3670,0
20241120,192500,1507693655,3670,3670,3670,3670,0
20241120,192400,1507693655,3670,3670,3670,3670,0
20241120,192300,1507693655,3670,3670,3670,3670,0
20241120,192200,1507693655,3670,3670,3670,3670,0
20241120,192100,1507693655,3670,3670,3670,3670,0
20241120,192000,1507693655,3670,3670,3670,3670,0
20241120,191900,1507693655,3670,3670,3670,3670,0
20241120,191800,1507693655,3670,3670,3670,3670,0
20241120,191700,1507693655,3670,3670,3670,3670,0
20241120,191600,1507693655,3670,3670,3670,3670,0
20241120,191500,1507693655,3670,3670,3670,3670,3631
20241120,191400,1507693655,3670,3670,3670,3670,0
20241120,191300,1507693655,3670,3670,3670,3670,0
20241120,191200,1507693655,3670,3670,3670,3670,0
20241120,191100,1507693655,3670,3670,3670,3670,0
20241120,191000,1507693655,3670,3670,3670,3670,0
20241120,190900,1507693655,3670,3670,3670,3670,0
20241120,190800,1507693655,3670,3670,3670,3670,0
20241120,190700,1507693655,3670,3670,3670,3670,0
20241120,190600,1507693655,3670,3670,3670,3670,0
20241120,190500,1507693655,3670,3670,3670,3670,0
20241120,190400,1507693655,3670,3670,3670,3670,0
20241120,190300,1507693655,3670,3670,3670,3670,0
20241120,190200,1507693655,3670,3670,3670,3670,0
20241120,190100,1507693655,3670,3670,3670,3670,0
20241120,190000,1507693655,3670,3670,3670,3670,0
20241120,185900,1507693655,3670,3670,3670,3670,0
20241120,185800,1507693655,3670,3670,3670,3670,0
20241120,185700,1507693655,3670,3670,3670,3670,0
20241120,185600,1507693655,3670,3670,3670,3670,0
20241120,185500,1507693655,3670,3670,3670,3670,0
20241120,185400,1507693655,3670,3670,3670,3670,0
20241120,185300,1507693655,3670,3670,3670,3670,0
20241120,185200,1507693655,3670,3670,3670,3670,0
20241120,185100,1507693655,3670,3670,3670,3670,0
20241120,185000,1507693655,3670,3670,3670,3670,0
20241120,184900,1507693655,3670,3670,3670,3670,0
20241120,184800,1507693655,3670,3670,3670,3670,0
20241120,184700,1507693655,3670,3670,3670,3670,0
20241120,184600,1507693655,3670,3670,3670,3670,0
20241120,184500,1507693655,3670,3670,3670,3670,3631
20241120,184400,1507693655,3670,3670,3670,3670,0
20241120,184300,1507693655,3670,3670,3670,3670,0
20241120,184200,1507693655,3670,3670,3670,3670,0
20241120,184100,1507693655,3670,3670,3670,3670,0
20241120,184000,1507693655,3670,3670,3670,3670,0
20241120,183900,1507693655,3670,3670,3670,3670,0
20241120,183800,1507693655,3670,3670,3670,3670,0
20241120,183700,1507693655,3670,3670,3670,3670,0
20241120,183600,1507693655,3670,3670,3670,3670,0
20241120,183500,1507693655,3670,3670,3670,3670,0
20241120,183400,1507693655,3670,3670,3670,3670,0
20241120,183300,1507693655,3670,3670,3670,3670,0
20241120,183200,1507693655,3670,3670,3670,3670,0
20241120,183100,1507693655,3670,3670,3670,3670,0
20241120,183000,1507693655,3670,3670,3670,3670,0
20241120,182900,1507693655,3670,3670,3670,3670,0
20241120,182800,1507693655,3670,3670,3670,3670,0
20241120,182700,1507693655,3670,3670,3670,3670,0
20241120,182600,1507693655,3670,3670,3670,3670,0
20241120,182500,1507693655,3670,3670,3670,3670,0
20241120,182400,1507693655,3670,3670,3670,3670,0
20241120,182300,1507693655,3670,3670,3670,3670,0
20241120,182200,1507693655,3670,3670,3670,3670,0
20241120,182100,1507693655,3670,3670,3670,3670,0
20241120,182000,1507693655,3670,3670,3670,3670,0
20241120,181900,1507693655,3670,3670,3670,3670,0
20241120,181800,1507693655,3670,3670,3670,3670,0
20241120,181700,1507693655,3670,3670,3670,3670,0
20241120,181600,1507693655,3670,3670,3670,3670,0
20241120,181500,1507693655,3670,3670,3670,3670,3631
20241120,181400,1507693655,3670,3670,3670,3670,0
20241120,181300,1507693655,3670,3670,3670,3670,0
20241120,181200,1507693655,3670,3670,3670,3670,0
20241120,181100,1507693655,3670,3670,3670,3670,0
20241120,181000,1507693655,3670,3670,3670,3670,0
20241120,180900,1507693655,3670,3670,3670,3670,0
20241120,180800,1507693655,3670,3670,3670,3670,0
20241120,180700,1507693655,3670,3670,3670,3670,0
20241120,180600,1507693655,3670,3670,3670,3670,0
20241120,180500,1507693655,3670,3670,3670,3670,0
20241120,180400,1507693655,3670,3670,3670,3670,0
20241120,180300,1507693655,3670,3670,3670,3670,0
20241120,180200,1507693655,3670,3670,3670,3670,0
20241120,180100,1507693655,3670,3670,3670,3670,0
20241120,180000,1507693655,3670,3670,3670,3670,0
20241120,175900,1507693655,3670,3670,3670,3670,0
20241120,175800,1507693655,3670,3670,3670,3670,0
20241120,175700,1507693655,3670,3670,3670,3670,0
20241120,175600,1507693655,3670,3670,3670,3670,0
20241120,175500,1507693655,3670,3670,3670,3670,0
20241120,175400,1507693655,3670,3670,3670,3670,0
20241120,175300,1507693655,3670,3670,3670,3670,0
20241120,175200,1507693655,3670,3670,3670,3670,0
20241120,175100,1507693655,3670,3670,3670,3670,0
20241120,175000,1507693655,3670,3670,3670,3670,0
20241120,174900,1507693655,3670,3670,3670,3670,0
20241120,174800,1507693655,3670,3670,3670,3670,0
20241120,174700,1507693655,3670,3670,3670,3670,0
20241120,174600,1507693655,3670,3670,3670,3670,0
20241120,174500,1507693655,3670,3670,3670,3670,3631
20241120,174400,1507693655,3670,3670,3670,3670,0
20241120,174300,1507693655,3670,3670,3670,3670,0
20241120,174200,1507693655,3670,3670,3670,3670,0
20241120,174100,1507693655,3670,3670,3670,3670,0
20241120,174000,1507693655,3670,3670,3670,3670,0
20241120,173900,1507693655,3670,3670,3670,3670,0
20241120,173800,1507693655,3670,3670,3670,3670,0
20241120,173700,1507693655,3670,3670,3670,3670,0
20241120,173600,1507693655,3670,3670,3670,3670,0
20241120,173500,1507693655,3670,3670,3670,3670,0
20241120,173400,1507693655,3670,3670,3670,3670,0
20241120,173300,1507693655,3670,3670,3670,3670,0
20241120,173200,1507693655,3670,3670,3670,3670,0
20241120,173100,1507693655,3670,3670,3670,3670,0
20241120,173000,1507693655,3670,3670,3670,3670,0
20241120,172900,1507693655,3670,3670,3670,3670,0
20241120,172800,1507693655,3670,3670,3670,3670,0
20241120,172700,1507693655,3670,3670,3670,3670,0
20241120,172600,1507693655,3670,3670,3670,3670,0
20241120,172500,1507693655,3670,3670,3670,3670,0
20241120,172400,1507693655,3670,3670,3670,3670,0
20241120,172300,1507693655,3670,3670,3670,3670,0
20241120,172200,1507693655,3670,3670,3670,3670,0
20241120,172100,1507693655,3670,3670,3670,3670,0
20241120,172000,1507693655,3670,3670,3670,3670,0
20241120,171900,1507693655,3670,3670,3670,3670,0
20241120,171800,1507693655,3670,3670,3670,3670,0
20241120,171700,1507693655,3670,3670,3670,3670,0
20241120,171600,1507693655,3670,3670,3670,3670,0
20241120,171500,1507693655,3670,3670,3670,3670,3631
20241120,171400,1507693655,3670,3670,3670,3670,0
20241120,171300,1507693655,3670,3670,3670,3670,0
20241120,171200,1507693655,3670,3670,3670,3670,0
20241120,171100,1507693655,3670,3670,3670,3670,0
20241120,171000,1507693655,3670,3670,3670,3670,0
20241120,170900,1507693655,3670,3670,3670,3670,0
20241120,170800,1507693655,3670,3670,3670,3670,0
20241120,170700,1507693655,3670,3670,3670,3670,0
20241120,170600,1507693655,3670,3670,3670,3670,0
20241120,170500,1507693655,3670,3670,3670,3670,0
20241120,170400,1507693655,3670,3670,3670,3670,0
20241120,170300,1507693655,3670,3670,3670,3670,0
20241120,170200,1507693655,3670,3670,3670,3670,0
20241120,170100,1507693655,3670,3670,3670,3670,0
20241120,170000,1507693655,3670,3670,3670,3670,0
20241120,165900,1507693655,3670,3670,3670,3670,0
20241120,165800,1507693655,3670,3670,3670,3670,0
20241120,165700,1507693655,3670,3670,3670,3670,0
20241120,165600,1507693655,3670,3670,3670,3670,0
20241120,165500,1507693655,3670,3670,3670,3670,0
20241120,165400,1507693655,3670,3670,3670,3670,0
20241120,165300,1507693655,3670,3670,3670,3670,0
20241120,165200,1507693655,3670,3670,3670,3670,0
20241120,165100,1507693655,3670,3670,3670,3670,0
20241120,165000,1507693655,3670,3670,3670,3670,0
20241120,164900,1507693655,3670,3670,3670,3670,0
20241120,164800,1507693655,3670,3670,3670,3670,0
20241120,164700,1507693655,3670,3670,3670,3670,0
20241120,164600,1507693655,3670,3670,3670,3670,0
20241120,164500,1507693655,3670,3670,3670,3670,3631
20241120,164400,1507693655,3670,3670,3670,3670,0
20241120,164300,1507693655,3670,3670,3670,3670,0
20241120,164200,1507693655,3670,3670,3670,3670,0
20241120,164100,1507693655,3670,3670,3670,3670,0
20241120,164000,1507693655,3670,3670,3670,3670,0
20241120,163900,1507693655,3670,3670,3670,3670,0
20241120,163800,1507693655,3670,3670,3670,3670,0
20241120,163700,1507693655,3670,3670,3670,3670,0
20241120,163600,1507693655,3670,3670,3670,3670,0
20241120,163500,1507693655,3670,3670,3670,3670,0
20241120,163400,1507693655,3670,3670,3670,3670,0
20241120,163300,1507693655,3670,3670,3670,3670,0
20241120,163200,1507693655,3670,3670,3670,3670,0
20241120,163100,1507693655,3670,3670,3670,3670,0
20241120,163000,1507693655,3670,3670,3670,3670,0
20241120,162900,1507693655,3670,3670,3670,3670,0
20241120,162800,1507693655,3670,3670,3670,3670,0
20241120,162700,1507693655,3670,3670,3670,3670,0
20241120,162600,1507693655,3670,3670,3670,3670,0
20241120,162500,1507693655,3670,3670,3670,3670,0
20241120,162400,1507693655,3670,3670,3670,3670,0
20241120,162300,1507693655,3670,3670,3670,3670,0
20241120,162200,1507693655,3670,3670,3670,3670,0
20241120,162100,1507693655,3670,3670,3670,3670,0
20241120,162000,1507693655,3670,3670,3670,3670,0
20241120,161900,1507693655,3670,3670,3670,3670,0
20241120,161800,1507693655,3670,3670,3670,3670,0
20241120,161700,1507693655,3670,3670,3670,3670,0
20241120,161600,1507693655,3670,3670,3670,3670,0
20241120,161500,1507693655,3670,3670,3670,3670,3631
20241120,161400,1507693655,3670,3670,3670,3670,0
20241120,161300,1507693655,3670,3670,3670,3670,0
20241120,161200,1507693655,3670,3670,3670,3670,0
20241120,161100,1507693655,3670,3670,3670,3670,0
20241120,161000,1507693655,3670,3670,3670,3670,0
20241120,160900,1507693655,3670,3670,3670,3670,0
20241120,160800,1507693655,3670,3670,3670,3670,0
20241120,160700,1507693655,3670,3670,3670,3670,0
20241120,160600,1507693655,3670,3670,3670,3670,0
20241120,160500,1507693655,3670,3670,3670,3670,0
20241120,160400,1507693655,3670,3670,3670,3670,0
20241120,160300,1507693655,3670,3670,3670,3670,0
20241120,160200,1507693655,3670,3670,3670,3670,0
20241120,160100,1507693655,3670,3670,3670,3670,0
20241120,160000,1507693655,3670,3670,3670,3670,0
20241120,155900,1507693655,3670,3670,3670,3670,0
20241120,155800,1507693655,3670,3670,3670,3670,0
20241120,155700,1507693655,3670,3670,3670,3670,0
20241120,155600,1507693655,3670,3670,3670,3670,0
20241120,155500,1507693655,3670,3670,3670,3670,0
20241120,155400,1507693655,3670,3670,3670,3670,0
20241120,155300,1507693655,3670,3670,3670,3670,0
20241120,155200,1507693655,3670,3670,3670,3670,0
20241120,155100,1507693655,3670,3670,3670,3670,0
20241120,155000,1507693655,3670,3670,3670,3670,0
20241120,154900,1507693655,3670,3670,3670,3670,0
20241120,154800,1507693655,3670,3670,3670,3670,0
20241120,154700,1507693655,3670,3670,3670,3670,0
20241120,154600,1507693655,3670,3670,3670,3670,0
20241120,154500,1507693655,3670,3670,3670,3670,3631
20241120,154400,1507693655,3670,3670,3670,3670,0
20241120,154300,1507693655,3670,3670,3670,3670,0
20241120,154200,1507693655,3670,3670,3670,3670,0
20241120,154100,1507693655,3670,3670,3670,3670,0
20241120,154000,1507693655,3670,3670,3670,3670,0
20241120,153900,1507693655,3670,3670,3670,3670,0
20241120,153800,1507693655,3670,3670,3670,3670,0
20241120,153700,1507693655,3670,3670,3670,3670,0
20241120,153600,1507693655,3670,3670,3670,3670,0
20241120,153500,1507693655,3670,3670,3670,3670,0
20241120,153400,1507693655,3670,3670,3670,3670,0
20241120,153300,1507693655,3670,3670,3670,3670,0
20241120,153200,1507693655,3670,3670,3670,3670,0
20241120,153100,1507693655,3670,3670,3670,3670,0
20241120,153000,1507693655,3670,3670,3670,3670,3631
20241120,152900,1494367885,3670,3670,3670,3670,0
20241120,152800,1494367885,3670,3670,3670,3670,0
20241120,152700,1494367885,3670,3670,3670,3670,0
20241120,152600,1494367885,3670,3670,3670,3670,0
20241120,152500,1494367885,3670,3670,3670,3670,0
20241120,152400,1494367885,3670,3670,3670,3670,0
20241120,152300,1494367885,3670,3670,3670,3670,0
20241120,152200,1494367885,3670,3670,3670,3670,0
20241120,152100,1494367885,3670,3670,3670,3670,0
20241120,152000,1494367885,3670,3670,3670,3670,0
20241120,151900,1494367885,3670,3670,3720,3665,2434
20241120,151800,1485386185,3670,3665,3670,3665,1501
20241120,151700,1479884785,3665,3665,3665,3665,29
20241120,151600,1479778500,3665,3665,3665,3665,122
20241120,151500,1479331370,3665,3665,3665,3665,795
20241120,151400,1476417695,3665,3670,3670,3665,527
20241120,151300,1474483705,3665,3665,3665,3665,132
20241120,151200,1473999925,3665,3665,3665,3665,91
20241120,151100,1473666410,3665,3670,3670,3665,41
20241120,151000,1473515950,3665,3665,3665,3665,65
20241120,150900,1473277725,3670,3670,3670,3670,178
20241120,150800,1472624465,3670,3670,3670,3670,492
20241120,150700,1470818825,3670,3670,3675,3670,77
20241120,150600,1470536175,3670,3670,3670,3670,154
20241120,150500,1469970995,3670,3675,3675,3670,12
20241120,150400,1469926905,3670,3675,3675,3670,67
20241120,150300,1469681005,3675,3670,3675,3670,130
20241120,150200,1469203895,3670,3670,3670,3670,46
20241120,150100,1469035075,3670,3670,3675,3670,203
20241120,150000,1468289565,3670,3670,3670,3670,49
20241120,145900,1468109735,3670,3675,3675,3670,1101
20241120,145800,1464063850,3675,3680,3685,3675,388
20241120,145700,1462636100,3680,3680,3680,3680,47
20241120,145600,1462463140,3685,3680,3685,3680,193
20241120,145500,1461752150,3680,3680,3680,3680,47
20241120,145400,1461579190,3685,3680,3685,3680,241
20241120,145300,1460691660,3685,3690,3695,3685,507
20241120,145200,1458820090,3690,3690,3690,3685,2031
20241120,145100,1451332610,3690,3690,3695,3690,739
20241120,145000,1448604950,3685,3680,3685,3680,407
20241120,144900,1447105485,3680,3685,3685,3680,269
20241120,144800,1446114815,3685,3680,3685,3680,196
20241120,144700,1445392885,3685,3680,3685,3680,328
20241120,144600,1444185095,3670,3675,3680,3670,291
20241120,144500,1443114665,3670,3670,3670,3670,66
20241120,144400,1442872445,3680,3665,3680,3665,3657
20241120,144300,1429417900,3660,3660,3660,3660,147
20241120,144200,1428879880,3665,3660,3665,3660,197
20241120,144100,1428158110,3660,3660,3660,3660,101
20241120,144000,1427788450,3660,3660,3660,3660,300
20241120,143900,1426690450,3660,3665,3665,3660,781
20241120,143800,1423828540,3660,3660,3660,3660,639
20241120,143700,1421489800,3660,3655,3665,3655,672
20241120,143600,1419031350,3655,3655,3655,3655,273
20241120,143500,1418033535,3655,3655,3665,3655,210
20241120,143400,1417264945,3655,3655,3655,3655,1212
20241120,143300,1412835085,3655,3650,3665,3650,2332
20241120,143200,1404320335,3655,3655,3655,3655,1826
20241120,143100,1397646305,3655,3660,3660,3655,1366
20241120,143000,1392652000,3655,3655,3660,3650,291
20241120,142900,1391587970,3655,3655,3655,3655,1035
20241120,142800,1387805045,3660,3650,3660,3650,582
20241120,142700,1385675505,3650,3655,3655,3650,124
20241120,142600,1385222780,3655,3660,3665,3655,697
20241120,142500,1382670970,3660,3660,3660,3660,60
20241120,142400,1382451370,3660,3660,3660,3645,369
20241120,142300,1381102405,3655,3660,3660,3645,259
20241120,142200,1380155740,3660,3645,3665,3640,27
20241120,142100,1380057370,3665,3665,3670,3640,1669
20241120,142000,1373952170,3665,3680,3680,3665,1936
20241120,141900,1366839030,3680,3675,3680,3675,95
20241120,141800,1366489525,3675,3680,3685,3675,176
20241120,141700,1365841930,3680,3680,3680,3675,147
20241120,141600,1365301420,3685,3680,3685,3680,154
20241120,141500,1364734090,3675,3675,3675,3675,89
20241120,141400,1364407015,3675,3675,3680,3675,181
20241120,141300,1363741570,3675,3680,3680,3675,704
20241120,141200,1361153770,3680,3690,3690,3680,2914
20241120,141100,1350410795,3690,3695,3695,3690,196
20241120,141000,1349687255,3695,3695,3700,3695,1100
20241120,140900,1345622005,3695,3700,3705,3695,214
20241120,140800,1344829885,3695,3695,3695,3695,166
20241120,140700,1344216515,3700,3700,3705,3700,158
20241120,140600,1343631150,3695,3695,3695,3695,107
20241120,140500,1343235785,3700,3695,3700,3695,195
20241120,140400,1342514510,3695,3695,3695,3695,877
20241120,140300,1339273995,3700,3695,3700,3695,214
20241120,140200,1338482515,3695,3700,3700,3695,745
20241120,140100,1335726240,3695,3695,3700,3695,775
20241120,140000,1332859365,3695,3705,3705,3695,572
20241120,135900,1330742200,3705,3705,3705,3705,94
20241120,135800,1330393930,3710,3710,3715,3710,294
20241120,135700,1329302455,3710,3705,3710,3705,89
20241120,135600,1328972280,3700,3695,3700,3695,108
20241120,135500,1328573110,3695,3700,3700,3695,83
20241120,135400,1328266330,3700,3700,3700,3700,201
20241120,135300,1327522630,3695,3700,3700,3695,252
20241120,135200,1326590740,3705,3695,3705,3695,503
20241120,135100,1324728140,3705,3700,3705,3700,150
20241120,135000,1324172580,3695,3700,3700,3695,1101
20241120,134900,1320099385,3700,3695,3700,3695,242
20241120,134800,1319204445,3695,3700,3700,3695,79
20241120,134700,1318912325,3705,3700,3705,3700,215
20241120,134600,1318116075,3700,3710,3710,3700,909
20241120,134500,1314747700,3705,3705,3705,3705,70
20241120,134400,1314488350,3710,3705,3715,3705,126
20241120,134300,1314020965,3705,3720,3720,3705,6289
20241120,134200,1290675735,3720,3720,3725,3720,204
20241120,134100,1289916105,3720,3720,3720,3720,197
20241120,134000,1289183265,3720,3715,3725,3715,170
20241120,133900,1288550125,3725,3715,3725,3710,103
20241120,133800,1288167655,3715,3730,3730,3715,7761
20241120,133700,1259232920,3730,3735,3740,3730,9102
20241120,133600,1225267940,3730,3730,3730,3725,2322
20241120,133500,1216607120,3730,3705,3730,3705,11887
20241120,133400,1172350745,3700,3705,3715,3700,10248
20241120,133300,1134320945,3700,3700,3700,3700,12
20241120,133200,1134276545,3695,3700,3705,3695,335
20241120,133100,1133037355,3700,3700,3700,3695,2600
20241120,133000,1123417900,3700,3695,3700,3695,1195
20241120,132900,1118996625,3695,3695,3695,3695,674
20241120,132800,1116506195,3690,3690,3695,3690,312
20241120,132700,1115354155,3690,3695,3695,3690,66
20241120,132600,1115110380,3695,3695,3700,3695,250
20241120,132500,1114185880,3695,3700,3700,3695,1034
20241120,132400,1110364510,3695,3695,3695,3690,1022
20241120,132300,1106588315,3690,3690,3695,3690,255
20241120,132200,1105646615,3690,3690,3690,3690,72
20241120,132100,1105380935,3690,3690,3695,3690,252
20241120,132000,1104450305,3690,3690,3690,3690,46
20241120,131900,1104280565,3690,3690,3695,3690,283
20241120,131800,1103235545,3690,3690,3690,3690,66
20241120,131700,1102992005,3695,3690,3695,3690,198
20241120,131600,1102260635,3690,3700,3700,3690,240
20241120,131500,1101373410,3695,3690,3695,3690,484
20241120,131400,1099587070,3695,3700,3700,3695,553
20241120,131300,1097540975,3695,3695,3695,3695,2010
20241120,131200,1090114025,3695,3690,3695,3690,232
20241120,131100,1089257195,3690,3695,3695,3690,70
20241120,131000,1088998640,3690,3685,3690,3685,164
20241120,130900,1088393805,3685,3690,3690,3685,116
20241120,130800,1087966100,3690,3690,3695,3685,293
20241120,130700,1086884535,3685,3695,3695,3685,742
20241120,130600,1084143955,3690,3690,3690,3690,126
20241120,130500,1083679015,3695,3685,3695,3685,207
20241120,130400,1082914840,3685,3685,3685,3685,46
20241120,130300,1082745330,3685,3690,3695,3685,204
20241120,130200,1081992555,3690,3690,3695,3690,110
20241120,130100,1081586205,3690,3685,3690,3685,140
20241120,130000,1081070100,3690,3690,3690,3685,129
20241120,125900,1080594185,3690,3690,3690,3690,162
20241120,125800,1079996405,3690,3680,3690,3680,511
20241120,125700,1078113505,3685,3695,3695,3680,1978
20241120,125600,1070821525,3695,3690,3695,3690,176
20241120,125500,1070171335,3690,3695,3695,3690,1371
20241120,125400,1065107345,3695,3685,3695,3685,280
20241120,125300,1064074040,3685,3690,3695,3685,112
20241120,125200,1063660310,3685,3685,3700,3680,6707
20241120,125100,1038871640,3680,3675,3690,3670,3398
20241120,125000,1026352175,3670,3665,3670,3665,197
20241120,124900,1025629795,3665,3665,3670,3665,393
20241120,124800,1024187945,3665,3665,3670,3665,3183
20241120,124700,1012512680,3660,3660,3665,3660,387
20241120,124600,1011095410,3660,3665,3665,3660,278
20241120,124500,1010077180,3660,3660,3660,3660,107
20241120,124400,1009685560,3660,3655,3665,3655,1139
20241120,124300,1005512590,3655,3655,3655,3655,122
20241120,124200,1005066680,3655,3655,3660,3655,998
20241120,124100,1001418235,3655,3655,3655,3655,105
20241120,124000,1001034460,3655,3655,3655,3655,628
20241120,123900,998739120,3655,3655,3655,3650,1166
20241120,123800,994477715,3660,3650,3660,3650,1064
20241120,123700,990588370,3650,3655,3655,3650,3691
20241120,123600,977110205,3650,3650,3650,3650,2662
20241120,123500,967393905,3645,3645,3650,3645,290
20241120,123400,966335935,3645,3650,3650,3645,401
20241120,123300,964872605,3645,3640,3650,3640,409
20241120,123200,963381775,3645,3645,3645,3645,94
20241120,123100,963039145,3645,3640,3645,3640,101
20241120,123000,962671220,3645,3655,3655,3645,247
20241120,122900,961768795,3650,3650,3650,3650,495
20241120,122800,959962045,3650,3645,3650,3645,523
20241120,122700,958054660,3645,3645,3645,3645,74
20241120,122600,957784930,3645,3645,3650,3645,209
20241120,122500,957022905,3645,3650,3650,3645,505
20241120,122400,955179675,3650,3640,3650,3640,177
20241120,122300,954534120,3640,3650,3650,3640,4748
20241120,122200,937218445,3645,3650,3650,3645,191
20241120,122100,936521680,3645,3645,3645,3645,207
20241120,122000,935767165,3645,3650,3650,3640,169
20241120,121900,935151015,3645,3645,3645,3645,75
20241120,121800,934877640,3640,3645,3645,3640,145
20241120,121700,934349745,3640,3635,3640,3635,260
20241120,121600,933403985,3635,3635,3635,3635,60
20241120,121500,933185885,3640,3645,3650,3635,1418
20241120,121400,928018535,3645,3640,3645,3635,182
20241120,121300,927356105,3645,3630,3650,3630,1104
20241120,121200,923333700,3625,3630,3640,3625,2244
20241120,121100,915172985,3635,3625,3635,3620,2458
20241120,121000,906251235,3630,3620,3630,3620,65
20241120,120900,906015910,3620,3620,3620,3620,106
20241120,120800,905632190,3620,3625,3625,3620,4585
20241120,120700,889033740,3625,3625,3625,3625,150
20241120,120600,888489990,3620,3615,3620,3615,153
20241120,120500,887936655,3625,3620,3625,3615,223
20241120,120400,887129705,3615,3615,3620,3610,299
20241120,120300,886049490,3615,3610,3615,3610,338
20241120,120200,884827805,3610,3615,3615,3610,1410
20241120,120100,879736210,3610,3605,3620,3605,153
20241120,120000,879184315,3605,3600,3620,3600,2018
20241120,115900,871898950,3605,3610,3610,3605,576
20241120,115800,869822065,3620,3595,3620,3595,2454
20241120,115700,860968025,3595,3595,3600,3595,616
20241120,115600,858753500,3595,3600,3605,3595,1868
20241120,115500,852029150,3600,3595,3600,3595,3159
20241120,115400,840657110,3595,3595,3600,3595,292
20241120,115300,839606620,3595,3600,3600,3595,382
20241120,115200,838232330,3595,3595,3595,3595,160
20241120,115100,837657130,3595,3600,3600,3595,595
20241120,115000,835517355,3595,3595,3595,3595,81
20241120,114900,835226160,3595,3595,3600,3595,313
20241120,114800,834100175,3595,3595,3595,3595,337
20241120,114700,832888660,3595,3595,3600,3595,278
20241120,114600,831888500,3595,3595,3595,3595,104
20241120,114500,831514620,3600,3595,3600,3595,308
20241120,114400,830406165,3595,3595,3595,3595,126
20241120,114300,829953195,3595,3595,3600,3595,267
20241120,114200,828992570,3600,3600,3600,3600,598
20241120,114100,826839770,3600,3595,3600,3595,359
20241120,114000,825547635,3600,3600,3605,3600,432
20241120,113900,823992090,3600,3610,3610,3600,358
20241120,113800,822702845,3605,3600,3605,3600,559
20241120,113700,820689915,3600,3595,3600,3595,2188
20241120,113600,812813300,3595,3595,3595,3595,34
20241120,113500,812691070,3595,3595,3600,3595,406
20241120,113400,811230750,3595,3595,3595,3595,1799
20241120,113300,804763345,3600,3600,3605,3600,713
20241120,113200,802195795,3600,3600,3600,3595,1488
20241120,113100,796839300,3600,3605,3605,3600,1473
20241120,113000,791532460,3605,3610,3610,3605,491
20241120,112900,789761655,3605,3605,3605,3605,317
20241120,112800,788618870,3605,3610,3610,3605,821
20241120,112700,785656725,3610,3610,3610,3610,417
20241120,112600,784151355,3615,3610,3615,3610,240
20241120,112500,783284105,3610,3610,3615,3610,501
20241120,112400,781474995,3610,3605,3610,3605,751
20241120,112300,778765695,3605,3605,3605,3605,428
20241120,112200,777222755,3605,3605,3610,3605,481
20241120,112100,775486890,3605,3605,3615,3605,231
20241120,112000,774652625,3605,3600,3605,3600,670
20241120,111900,772238710,3600,3595,3600,3595,3245
20241120,111800,760557390,3595,3595,3595,3595,139
20241120,111700,760057685,3595,3595,3600,3595,237
20241120,111600,759204920,3595,3595,3595,3595,112
20241120,111500,758802280,3600,3595,3600,3595,1333
20241120,111400,754009360,3595,3600,3600,3595,271
20241120,111300,753034085,3595,3595,3600,3595,242
20241120,111200,752163595,3595,3595,3600,3595,782
20241120,111100,749350305,3600,3595,3600,3595,393
20241120,111000,747936185,3595,3590,3595,3590,1482
20241120,110900,742609955,3590,3590,3590,3585,2128
20241120,110800,734973335,3595,3605,3605,3595,3644
20241120,110700,721869645,3600,3600,3600,3600,2107
20241120,110600,714284445,3600,3605,3605,3600,7530
20241120,110500,687140535,3610,3605,3615,3605,542
20241120,110400,685184110,3605,3610,3610,3605,2927
20241120,110300,674618730,3610,3610,3615,3610,405
20241120,110200,673155850,3610,3610,3615,3610,704
20241120,110100,670612910,3610,3615,3615,3610,2514
20241120,110000,661536375,3615,3615,3615,3610,369
20241120,105900,660203515,3610,3610,3610,3610,55
20241120,105800,660004965,3610,3610,3615,3610,114
20241120,105700,659593395,3610,3615,3615,3610,3084
20241120,105600,648452770,3620,3610,3620,3610,211
20241120,105500,647689795,3610,3610,3610,3610,88
20241120,105400,647372115,3610,3610,3615,3610,319
20241120,105300,646219770,3615,3615,3615,3610,991
20241120,105200,642637530,3615,3615,3620,3615,298
20241120,105100,641559505,3615,3620,3620,3615,272
20241120,105000,640575470,3615,3615,3615,3615,130
20241120,104900,640105520,3620,3615,3620,3615,66
20241120,104800,639866905,3620,3615,3620,3615,366
20241120,104700,638543015,3620,3615,3620,3615,967
20241120,104600,635043085,3615,3610,3630,3610,1127
20241120,104500,630955130,3610,3610,3615,3610,1259
20241120,104400,626409390,3610,3605,3610,3605,268
20241120,104300,625442140,3610,3605,3610,3605,556
20241120,104200,623435505,3605,3610,3610,3605,2065
20241120,104100,615988620,3610,3610,3615,3610,108
20241120,104000,615598735,3615,3620,3625,3610,2270
20241120,103900,607401565,3615,3615,3625,3615,146
20241120,103800,606873755,3620,3615,3620,3615,215
20241120,103700,606095780,3615,3625,3625,3615,239
20241120,103600,605230285,3620,3615,3625,3615,110
20241120,103500,604832370,3615,3620,3620,3615,3127
20241120,103400,593522505,3615,3620,3620,3615,2129
20241120,103300,585816025,3625,3625,3630,3625,1427
20241120,103200,580636315,3625,3625,3630,3620,126
20241120,103100,580179645,3625,3625,3625,3625,154
20241120,103000,579621395,3620,3620,3620,3620,136
20241120,102900,579129075,3625,3620,3625,3620,319
20241120,102800,577973545,3625,3620,3625,3620,187
20241120,102700,577295855,3620,3625,3625,3620,179
20241120,102600,576647740,3620,3620,3625,3620,233
20241120,102500,575803530,3620,3625,3625,3620,276
20241120,102400,574803305,3620,3615,3620,3615,584
20241120,102300,572691450,3615,3615,3620,3615,1211
20241120,102200,568308145,3615,3610,3615,3610,117
20241120,102100,567885765,3610,3615,3615,3610,1110
20241120,102000,563873940,3615,3615,3615,3615,106
20241120,101900,563490750,3615,3620,3620,3615,186
20241120,101800,562817605,3615,3620,3620,3615,804
20241120,101700,559907610,3620,3620,3625,3620,275
20241120,101600,558911360,3620,3625,3630,3620,350
20241120,101500,557643960,3625,3630,3630,3620,597
20241120,101400,555478330,3635,3625,3635,3625,1070
20241120,101300,551593860,3620,3625,3625,3620,70
20241120,101200,551340120,3625,3620,3630,3620,1659
20241120,101100,545320550,3610,3610,3610,3610,45
20241120,101000,545158100,3625,3610,3625,3610,1076
20241120,100900,541266015,3605,3595,3605,3595,2750
20241120,100800,531366120,3590,3590,3590,3585,489
20241120,100700,529611030,3600,3585,3605,3575,3347
20241120,100600,517627810,3600,3610,3610,3565,28433
20241120,100500,415682145,3610,3635,3635,3600,25001
20241120,100400,325314230,3635,3645,3645,3635,333
20241120,100300,324102175,3640,3635,3640,3635,642
20241120,100200,321767820,3635,3635,3635,3635,0
20241120,100100,321767820,3635,3640,3640,3635,1053
20241120,100000,317936035,3640,3645,3650,3640,353
20241120,095900,316648850,3645,3640,3645,3640,525
20241120,095800,314737080,3635,3635,3640,3635,1491
20241120,095700,309316545,3635,3635,3635,3635,7
20241120,095600,309291100,3650,3635,3650,3635,350
20241120,095500,308017065,3630,3630,3630,3630,1708
20241120,095400,301817025,3630,3635,3635,3630,294
20241120,095300,300748555,3635,3630,3635,3620,5142
20241120,095200,282091135,3630,3630,3630,3630,275
20241120,095100,281092885,3630,3640,3640,3630,1959
20241120,095000,273973855,3635,3635,3635,3630,738
20241120,094900,271291895,3635,3640,3640,3635,3490
20241120,094800,258604840,3640,3645,3650,3640,114
20241120,094700,258189470,3645,3640,3645,3640,249
20241120,094600,257282620,3640,3645,3645,3640,217
20241120,094500,256491990,3635,3635,3635,3635,0
20241120,094400,256491990,3635,3640,3640,3635,200
20241120,094300,255764230,3640,3640,3640,3640,129
20241120,094200,255294670,3635,3640,3640,3635,1176
20241120,094100,251019030,3640,3640,3640,3635,269
20241120,094000,250040505,3640,3640,3640,3635,3195
20241120,093900,238424690,3640,3640,3640,3640,191
20241120,093800,237729450,3640,3640,3645,3640,761
20241120,093700,234957725,3640,3645,3645,3640,1787
20241120,093600,228452295,3640,3645,3645,3640,1466
20241120,093500,223109060,3650,3650,3650,3645,1627
20241120,093400,217170535,3650,3640,3650,3640,135
20241120,093300,216678745,3640,3640,3640,3635,342
20241120,093200,215433875,3640,3640,3645,3635,1866
20241120,093100,208644825,3640,3635,3640,3635,595
20241120,093000,206481695,3635,3645,3645,3635,123
20241120,092900,206033755,3640,3635,3640,3635,1954
20241120,092800,198921500,3640,3640,3640,3640,1064
20241120,092700,195048540,3640,3645,3645,3640,588
20241120,092600,192907720,3645,3650,3650,3645,1200
20241120,092500,188528020,3645,3650,3650,3645,670
20241120,092400,186085115,3645,3645,3645,3645,61
20241120,092300,185862770,3650,3650,3650,3650,6
20241120,092200,185840870,3650,3645,3650,3645,3096
20241120,092100,174551970,3645,3655,3655,3645,2284
20241120,092000,166211650,3655,3655,3655,3650,1788
20241120,091900,159677590,3660,3665,3665,3660,331
20241120,091800,158465365,3670,3670,3670,3670,575
20241120,091700,156355115,3670,3675,3680,3670,791
20241120,091600,153451035,3680,3670,3680,3670,500
20241120,091500,151615125,3670,3670,3670,3670,103
20241120,091400,151237115,3670,3685,3685,3655,4645
20241120,091300,134199675,3685,3675,3685,3665,1236
20241120,091200,129645330,3670,3655,3670,3655,908
20241120,091100,126317200,3655,3655,3655,3655,77
20241120,091000,126035765,3660,3660,3660,3660,159
20241120,090900,125453825,3660,3650,3665,3650,1371
20241120,090800,120448955,3650,3635,3650,3630,4650
20241120,090700,103540875,3635,3665,3665,3610,11699
20241120,090600,61165330,3665,3685,3685,3665,132
20241120,090500,60681010,3685,3670,3685,3660,4928
20241120,090400,42593720,3670,3685,3700,3670,4724
20241120,090300,25186990,3705,3650,3705,3650,1163
20241120,090200,20916465,3655,3645,3655,3645,118
20241120,090100,20485325,3655,3655,3655,3655,0
20241120,090000,20485325,3655,3660,3705,3600,5624