stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,201600,2842820700,3850,3850,3850,3850,8281
20241121,201500,2842820700,3850,3850,3850,3850,0
20241121,201400,2842820700,3850,3850,3850,3850,0
20241121,201300,2842820700,3850,3850,3850,3850,0
20241121,201200,2842820700,3850,3850,3850,3850,0
20241121,201100,2842820700,3850,3850,3850,3850,0
20241121,201000,2842820700,3850,3850,3850,3850,0
20241121,200900,2842820700,3850,3850,3850,3850,0
20241121,200800,2842820700,3850,3850,3850,3850,0
20241121,200700,2842820700,3850,3850,3850,3850,0
20241121,200600,2842820700,3850,3850,3850,3850,0
20241121,200500,2842820700,3850,3850,3850,3850,0
20241121,200400,2842820700,3850,3850,3850,3850,0
20241121,200300,2842820700,3850,3850,3850,3850,0
20241121,200200,2842820700,3850,3850,3850,3850,0
20241121,200100,2842820700,3850,3850,3850,3850,0
20241121,200000,2842820700,3850,3850,3850,3850,0
20241121,195900,2842820700,3850,3850,3850,3850,0
20241121,195800,2842820700,3850,3850,3850,3850,0
20241121,195700,2842820700,3850,3850,3850,3850,0
20241121,195600,2842820700,3850,3850,3850,3850,0
20241121,195500,2842820700,3850,3850,3850,3850,0
20241121,195400,2842820700,3850,3850,3850,3850,0
20241121,195300,2842820700,3850,3850,3850,3850,0
20241121,195200,2842820700,3850,3850,3850,3850,0
20241121,195100,2842820700,3850,3850,3850,3850,0
20241121,195000,2842820700,3850,3850,3850,3850,0
20241121,194900,2842820700,3850,3850,3850,3850,0
20241121,194800,2842820700,3850,3850,3850,3850,0
20241121,194700,2842820700,3850,3850,3850,3850,0
20241121,194600,2842820700,3850,3850,3850,3850,8281
20241121,194500,2842820700,3850,3850,3850,3850,0
20241121,194400,2842820700,3850,3850,3850,3850,0
20241121,194300,2842820700,3850,3850,3850,3850,0
20241121,194200,2842820700,3850,3850,3850,3850,0
20241121,194100,2842820700,3850,3850,3850,3850,0
20241121,194000,2842820700,3850,3850,3850,3850,0
20241121,193900,2842820700,3850,3850,3850,3850,0
20241121,193800,2842820700,3850,3850,3850,3850,0
20241121,193700,2842820700,3850,3850,3850,3850,0
20241121,193600,2842820700,3850,3850,3850,3850,0
20241121,193500,2842820700,3850,3850,3850,3850,0
20241121,193400,2842820700,3850,3850,3850,3850,0
20241121,193300,2842820700,3850,3850,3850,3850,0
20241121,193200,2842820700,3850,3850,3850,3850,0
20241121,193100,2842820700,3850,3850,3850,3850,0
20241121,193000,2842820700,3850,3850,3850,3850,0
20241121,192900,2842820700,3850,3850,3850,3850,0
20241121,192800,2842820700,3850,3850,3850,3850,0
20241121,192700,2842820700,3850,3850,3850,3850,0
20241121,192600,2842820700,3850,3850,3850,3850,0
20241121,192500,2842820700,3850,3850,3850,3850,0
20241121,192400,2842820700,3850,3850,3850,3850,0
20241121,192300,2842820700,3850,3850,3850,3850,0
20241121,192200,2842820700,3850,3850,3850,3850,0
20241121,192100,2842820700,3850,3850,3850,3850,0
20241121,192000,2842820700,3850,3850,3850,3850,0
20241121,191900,2842820700,3850,3850,3850,3850,0
20241121,191800,2842820700,3850,3850,3850,3850,0
20241121,191700,2842820700,3850,3850,3850,3850,0
20241121,191600,2842820700,3850,3850,3850,3850,8281
20241121,191500,2842820700,3850,3850,3850,3850,0
20241121,191400,2842820700,3850,3850,3850,3850,0
20241121,191300,2842820700,3850,3850,3850,3850,0
20241121,191200,2842820700,3850,3850,3850,3850,0
20241121,191100,2842820700,3850,3850,3850,3850,0
20241121,191000,2842820700,3850,3850,3850,3850,0
20241121,190900,2842820700,3850,3850,3850,3850,0
20241121,190800,2842820700,3850,3850,3850,3850,0
20241121,190700,2842820700,3850,3850,3850,3850,0
20241121,190600,2842820700,3850,3850,3850,3850,0
20241121,190500,2842820700,3850,3850,3850,3850,0
20241121,190400,2842820700,3850,3850,3850,3850,0
20241121,190300,2842820700,3850,3850,3850,3850,0
20241121,190200,2842820700,3850,3850,3850,3850,0
20241121,190100,2842820700,3850,3850,3850,3850,0
20241121,190000,2842820700,3850,3850,3850,3850,0
20241121,185900,2842820700,3850,3850,3850,3850,0
20241121,185800,2842820700,3850,3850,3850,3850,0
20241121,185700,2842820700,3850,3850,3850,3850,0
20241121,185600,2842820700,3850,3850,3850,3850,0
20241121,185500,2842820700,3850,3850,3850,3850,0
20241121,185400,2842820700,3850,3850,3850,3850,0
20241121,185300,2842820700,3850,3850,3850,3850,0
20241121,185200,2842820700,3850,3850,3850,3850,0
20241121,185100,2842820700,3850,3850,3850,3850,0
20241121,185000,2842820700,3850,3850,3850,3850,0
20241121,184900,2842820700,3850,3850,3850,3850,0
20241121,184800,2842820700,3850,3850,3850,3850,0
20241121,184700,2842820700,3850,3850,3850,3850,0
20241121,184600,2842820700,3850,3850,3850,3850,8281
20241121,184500,2842820700,3850,3850,3850,3850,0
20241121,184400,2842820700,3850,3850,3850,3850,0
20241121,184300,2842820700,3850,3850,3850,3850,0
20241121,184200,2842820700,3850,3850,3850,3850,0
20241121,184100,2842820700,3850,3850,3850,3850,0
20241121,184000,2842820700,3850,3850,3850,3850,0
20241121,183900,2842820700,3850,3850,3850,3850,0
20241121,183800,2842820700,3850,3850,3850,3850,0
20241121,183700,2842820700,3850,3850,3850,3850,0
20241121,183600,2842820700,3850,3850,3850,3850,0
20241121,183500,2842820700,3850,3850,3850,3850,0
20241121,183400,2842820700,3850,3850,3850,3850,0
20241121,183300,2842820700,3850,3850,3850,3850,0
20241121,183200,2842820700,3850,3850,3850,3850,0
20241121,183100,2842820700,3850,3850,3850,3850,0
20241121,183000,2842820700,3850,3850,3850,3850,0
20241121,182900,2842820700,3850,3850,3850,3850,0
20241121,182800,2842820700,3850,3850,3850,3850,0
20241121,182700,2842820700,3850,3850,3850,3850,0
20241121,182600,2842820700,3850,3850,3850,3850,0
20241121,182500,2842820700,3850,3850,3850,3850,0
20241121,182400,2842820700,3850,3850,3850,3850,0
20241121,182300,2842820700,3850,3850,3850,3850,0
20241121,182200,2842820700,3850,3850,3850,3850,0
20241121,182100,2842820700,3850,3850,3850,3850,0
20241121,182000,2842820700,3850,3850,3850,3850,0
20241121,181900,2842820700,3850,3850,3850,3850,0
20241121,181800,2842820700,3850,3850,3850,3850,0
20241121,181700,2842820700,3850,3850,3850,3850,0
20241121,181600,2842820700,3850,3850,3850,3850,8281
20241121,181500,2842820700,3850,3850,3850,3850,0
20241121,181400,2842820700,3850,3850,3850,3850,0
20241121,181300,2842820700,3850,3850,3850,3850,0
20241121,181200,2842820700,3850,3850,3850,3850,0
20241121,181100,2842820700,3850,3850,3850,3850,0
20241121,181000,2842820700,3850,3850,3850,3850,0
20241121,180900,2842820700,3850,3850,3850,3850,0
20241121,180800,2842820700,3850,3850,3850,3850,0
20241121,180700,2842820700,3850,3850,3850,3850,0
20241121,180600,2842820700,3850,3850,3850,3850,0
20241121,180500,2842820700,3850,3850,3850,3850,0
20241121,180400,2842820700,3850,3850,3850,3850,0
20241121,180300,2842820700,3850,3850,3850,3850,0
20241121,180200,2842820700,3850,3850,3850,3850,0
20241121,180100,2842820700,3850,3850,3850,3850,0
20241121,180000,2842820700,3850,3850,3850,3850,0
20241121,175900,2842820700,3850,3850,3850,3850,0
20241121,175800,2842820700,3850,3850,3850,3850,0
20241121,175700,2842820700,3850,3850,3850,3850,0
20241121,175600,2842820700,3850,3850,3850,3850,0
20241121,175500,2842820700,3850,3850,3850,3850,0
20241121,175400,2842820700,3850,3850,3850,3850,0
20241121,175300,2842820700,3850,3850,3850,3850,0
20241121,175200,2842820700,3850,3850,3850,3850,0
20241121,175100,2842820700,3850,3850,3850,3850,0
20241121,175000,2842820700,3850,3850,3850,3850,0
20241121,174900,2842820700,3850,3850,3850,3850,0
20241121,174800,2842820700,3850,3850,3850,3850,0
20241121,174700,2842820700,3850,3850,3850,3850,0
20241121,174600,2842820700,3850,3850,3850,3850,8281
20241121,174500,2842820700,3850,3850,3850,3850,0
20241121,174400,2842820700,3850,3850,3850,3850,0
20241121,174300,2842820700,3850,3850,3850,3850,0
20241121,174200,2842820700,3850,3850,3850,3850,0
20241121,174100,2842820700,3850,3850,3850,3850,0
20241121,174000,2842820700,3850,3850,3850,3850,0
20241121,173900,2842820700,3850,3850,3850,3850,0
20241121,173800,2842820700,3850,3850,3850,3850,0
20241121,173700,2842820700,3850,3850,3850,3850,0
20241121,173600,2842820700,3850,3850,3850,3850,0
20241121,173500,2842820700,3850,3850,3850,3850,0
20241121,173400,2842820700,3850,3850,3850,3850,0
20241121,173300,2842820700,3850,3850,3850,3850,0
20241121,173200,2842820700,3850,3850,3850,3850,0
20241121,173100,2842820700,3850,3850,3850,3850,0
20241121,173000,2842820700,3850,3850,3850,3850,0
20241121,172900,2842820700,3850,3850,3850,3850,0
20241121,172800,2842820700,3850,3850,3850,3850,0
20241121,172700,2842820700,3850,3850,3850,3850,0
20241121,172600,2842820700,3850,3850,3850,3850,0
20241121,172500,2842820700,3850,3850,3850,3850,0
20241121,172400,2842820700,3850,3850,3850,3850,0
20241121,172300,2842820700,3850,3850,3850,3850,0
20241121,172200,2842820700,3850,3850,3850,3850,0
20241121,172100,2842820700,3850,3850,3850,3850,0
20241121,172000,2842820700,3850,3850,3850,3850,0
20241121,171900,2842820700,3850,3850,3850,3850,0
20241121,171800,2842820700,3850,3850,3850,3850,0
20241121,171700,2842820700,3850,3850,3850,3850,0
20241121,171600,2842820700,3850,3850,3850,3850,8281
20241121,171500,2842820700,3850,3850,3850,3850,0
20241121,171400,2842820700,3850,3850,3850,3850,0
20241121,171300,2842820700,3850,3850,3850,3850,0
20241121,171200,2842820700,3850,3850,3850,3850,0
20241121,171100,2842820700,3850,3850,3850,3850,0
20241121,171000,2842820700,3850,3850,3850,3850,0
20241121,170900,2842820700,3850,3850,3850,3850,0
20241121,170800,2842820700,3850,3850,3850,3850,0
20241121,170700,2842820700,3850,3850,3850,3850,0
20241121,170600,2842820700,3850,3850,3850,3850,0
20241121,170500,2842820700,3850,3850,3850,3850,0
20241121,170400,2842820700,3850,3850,3850,3850,0
20241121,170300,2842820700,3850,3850,3850,3850,0
20241121,170200,2842820700,3850,3850,3850,3850,0
20241121,170100,2842820700,3850,3850,3850,3850,0
20241121,170000,2842820700,3850,3850,3850,3850,0
20241121,165900,2842820700,3850,3850,3850,3850,0
20241121,165800,2842820700,3850,3850,3850,3850,0
20241121,165700,2842820700,3850,3850,3850,3850,0
20241121,165600,2842820700,3850,3850,3850,3850,0
20241121,165500,2842820700,3850,3850,3850,3850,0
20241121,165400,2842820700,3850,3850,3850,3850,0
20241121,165300,2842820700,3850,3850,3850,3850,0
20241121,165200,2842820700,3850,3850,3850,3850,0
20241121,165100,2842820700,3850,3850,3850,3850,0
20241121,165000,2842820700,3850,3850,3850,3850,0
20241121,164900,2842820700,3850,3850,3850,3850,0
20241121,164800,2842820700,3850,3850,3850,3850,0
20241121,164700,2842820700,3850,3850,3850,3850,0
20241121,164600,2842820700,3850,3850,3850,3850,8281
20241121,164500,2842820700,3850,3850,3850,3850,0
20241121,164400,2842820700,3850,3850,3850,3850,0
20241121,164300,2842820700,3850,3850,3850,3850,0
20241121,164200,2842820700,3850,3850,3850,3850,0
20241121,164100,2842820700,3850,3850,3850,3850,0
20241121,164000,2842820700,3850,3850,3850,3850,0
20241121,163900,2842820700,3850,3850,3850,3850,0
20241121,163800,2842820700,3850,3850,3850,3850,0
20241121,163700,2842820700,3850,3850,3850,3850,0
20241121,163600,2842820700,3850,3850,3850,3850,0
20241121,163500,2842820700,3850,3850,3850,3850,0
20241121,163400,2842820700,3850,3850,3850,3850,0
20241121,163300,2842820700,3850,3850,3850,3850,0
20241121,163200,2842820700,3850,3850,3850,3850,0
20241121,163100,2842820700,3850,3850,3850,3850,0
20241121,163000,2842820700,3850,3850,3850,3850,0
20241121,162900,2842820700,3850,3850,3850,3850,0
20241121,162800,2842820700,3850,3850,3850,3850,0
20241121,162700,2842820700,3850,3850,3850,3850,0
20241121,162600,2842820700,3850,3850,3850,3850,0
20241121,162500,2842820700,3850,3850,3850,3850,0
20241121,162400,2842820700,3850,3850,3850,3850,0
20241121,162300,2842820700,3850,3850,3850,3850,0
20241121,162200,2842820700,3850,3850,3850,3850,0
20241121,162100,2842820700,3850,3850,3850,3850,0
20241121,162000,2842820700,3850,3850,3850,3850,0
20241121,161900,2842820700,3850,3850,3850,3850,0
20241121,161800,2842820700,3850,3850,3850,3850,0
20241121,161700,2842820700,3850,3850,3850,3850,0
20241121,161600,2842820700,3850,3850,3850,3850,8281
20241121,161500,2842820700,3850,3850,3850,3850,0
20241121,161400,2842820700,3850,3850,3850,3850,0
20241121,161300,2842820700,3850,3850,3850,3850,0
20241121,161200,2842820700,3850,3850,3850,3850,0
20241121,161100,2842820700,3850,3850,3850,3850,0
20241121,161000,2842820700,3850,3850,3850,3850,0
20241121,160900,2842820700,3850,3850,3850,3850,0
20241121,160800,2842820700,3850,3850,3850,3850,0
20241121,160700,2842820700,3850,3850,3850,3850,0
20241121,160600,2842820700,3850,3850,3850,3850,0
20241121,160500,2842820700,3850,3850,3850,3850,0
20241121,160400,2842820700,3850,3850,3850,3850,0
20241121,160300,2842820700,3850,3850,3850,3850,0
20241121,160200,2842820700,3850,3850,3850,3850,0
20241121,160100,2842820700,3850,3850,3850,3850,0
20241121,160000,2842820700,3850,3850,3850,3850,0
20241121,155900,2842820700,3850,3850,3850,3850,0
20241121,155800,2842820700,3850,3850,3850,3850,0
20241121,155700,2842820700,3850,3850,3850,3850,0
20241121,155600,2842820700,3850,3850,3850,3850,0
20241121,155500,2842820700,3850,3850,3850,3850,0
20241121,155400,2842820700,3850,3850,3850,3850,0
20241121,155300,2842820700,3850,3850,3850,3850,0
20241121,155200,2842820700,3850,3850,3850,3850,0
20241121,155100,2842820700,3850,3850,3850,3850,0
20241121,155000,2842820700,3850,3850,3850,3850,0
20241121,154900,2842820700,3850,3850,3850,3850,0
20241121,154800,2842820700,3850,3850,3850,3850,0
20241121,154700,2842820700,3850,3850,3850,3850,0
20241121,154600,2842820700,3850,3850,3850,3850,8281
20241121,154500,2842820700,3850,3850,3850,3850,0
20241121,154400,2842820700,3850,3850,3850,3850,0
20241121,154300,2842820700,3850,3850,3850,3850,0
20241121,154200,2842820700,3850,3850,3850,3850,0
20241121,154100,2842820700,3850,3850,3850,3850,0
20241121,154000,2842820700,3850,3850,3850,3850,0
20241121,153900,2842820700,3850,3850,3850,3850,0
20241121,153800,2842820700,3850,3850,3850,3850,0
20241121,153700,2842820700,3850,3850,3850,3850,0
20241121,153600,2842820700,3850,3850,3850,3850,0
20241121,153500,2842820700,3850,3850,3850,3850,0
20241121,153400,2842820700,3850,3850,3850,3850,0
20241121,153300,2842820700,3850,3850,3850,3850,0
20241121,153200,2842820700,3850,3850,3850,3850,0
20241121,153100,2842820700,3850,3850,3850,3850,0
20241121,153000,2842820700,3850,3850,3850,3850,8281
20241121,152900,2810938850,3855,3855,3855,3855,0
20241121,152800,2810938850,3855,3855,3855,3855,0
20241121,152700,2810938850,3855,3855,3855,3855,0
20241121,152600,2810938850,3855,3855,3855,3855,0
20241121,152500,2810938850,3855,3855,3855,3855,0
20241121,152400,2810938850,3855,3855,3855,3855,0
20241121,152300,2810938850,3855,3855,3855,3855,0
20241121,152200,2810938850,3855,3855,3855,3855,0
20241121,152100,2810938850,3855,3855,3855,3855,0
20241121,152000,2810938850,3855,3855,3855,3855,0
20241121,151900,2810938850,3855,3855,3860,3855,485
20241121,151800,2809067720,3860,3860,3860,3860,244
20241121,151700,2808125880,3860,3860,3860,3860,245
20241121,151600,2807180180,3855,3850,3860,3850,1604
20241121,151500,2800996570,3850,3855,3855,3850,279
20241121,151400,2799921065,3855,3850,3855,3850,2361
20241121,151300,2790828815,3855,3855,3860,3855,1442
20241121,151200,2785268205,3855,3860,3860,3855,107
20241121,151100,2784855190,3865,3860,3865,3860,470
20241121,151000,2783038645,3860,3855,3865,3850,800
20241121,150900,2779956555,3860,3860,3860,3860,498
20241121,150800,2778034275,3855,3855,3860,3855,2232
20241121,150700,2769426345,3855,3860,3860,3855,3578
20241121,150600,2755632770,3870,3860,3870,3860,471
20241121,150500,2753812355,3865,3860,3865,3855,639
20241121,150400,2751348750,3860,3860,3865,3860,279
20241121,150300,2750270695,3860,3860,3860,3860,610
20241121,150200,2747916095,3865,3865,3865,3860,443
20241121,150100,2746204040,3865,3865,3870,3865,294
20241121,150000,2745066505,3865,3870,3870,3865,369
20241121,145900,2743639475,3870,3875,3875,3865,2245
20241121,145800,2734956225,3875,3875,3875,3870,3176
20241121,145700,2722651455,3875,3880,3880,3875,371
20241121,145600,2721212040,3880,3880,3885,3880,522
20241121,145500,2719185295,3880,3885,3885,3880,381
20241121,145400,2717706485,3885,3880,3885,3880,1159
20241121,145300,2713209310,3880,3880,3880,3875,984
20241121,145200,2709391490,3880,3875,3880,3875,241
20241121,145100,2708456495,3875,3880,3880,3875,160
20241121,145000,2707835995,3880,3880,3880,3875,1070
20241121,144900,2703687150,3880,3875,3880,3875,426
20241121,144800,2702034350,3880,3880,3880,3880,1185
20241121,144700,2697436550,3875,3880,3880,3875,382
20241121,144600,2695954650,3880,3875,3880,3875,32
20241121,144500,2695830635,3880,3880,3880,3880,518
20241121,144400,2693820795,3880,3880,3880,3880,339
20241121,144300,2692505475,3875,3875,3880,3875,1336
20241121,144200,2687328455,3880,3880,3880,3880,470
20241121,144100,2685504855,3875,3875,3875,3875,1306
20241121,144000,2680444105,3875,3875,3880,3875,2030
20241121,143900,2672575495,3875,3880,3880,3875,1286
20241121,143800,2667585880,3880,3875,3880,3875,659
20241121,143700,2665030635,3880,3880,3880,3875,1488
20241121,143600,2659257275,3875,3880,3880,3875,4
20241121,143500,2659241770,3875,3880,3880,3875,981
20241121,143400,2655438055,3875,3875,3875,3870,1020
20241121,143300,2651485635,3875,3875,3875,3875,3228
20241121,143200,2638977135,3875,3870,3875,3870,535
20241121,143100,2636904475,3870,3870,3870,3870,935
20241121,143000,2633286025,3875,3870,3875,3870,1840
20241121,142900,2626165205,3870,3870,3870,3865,315
20241121,142800,2624946220,3870,3870,3870,3865,457
20241121,142700,2623177710,3870,3870,3870,3870,364
20241121,142600,2621769030,3870,3865,3870,3865,2241
20241121,142500,2613106445,3865,3870,3870,3865,310
20241121,142400,2611907145,3870,3870,3870,3870,1508
20241121,142300,2606071185,3870,3865,3870,3865,573
20241121,142200,2603856245,3865,3860,3865,3860,371
20241121,142100,2602422560,3860,3865,3865,3860,2076
20241121,142000,2594408025,3860,3865,3865,3860,1175
20241121,141900,2589867455,3865,3865,3865,3860,498
20241121,141800,2587942765,3865,3865,3865,3860,837
20241121,141700,2584707825,3865,3865,3865,3865,33
20241121,141600,2584580280,3865,3860,3865,3860,649
20241121,141500,2582072220,3860,3865,3865,3860,164
20241121,141400,2581439110,3865,3865,3865,3860,599
20241121,141300,2579124040,3865,3865,3865,3860,371
20241121,141200,2577690205,3860,3860,3860,3860,154
20241121,141100,2577095765,3860,3865,3865,3860,1779
20241121,141000,2570226430,3860,3865,3865,3860,65
20241121,140900,2569975500,3865,3865,3865,3860,864
20241121,140800,2566636270,3865,3865,3865,3865,262
20241121,140700,2565623640,3865,3860,3865,3855,1933
20241121,140600,2558160760,3860,3860,3860,3855,2005
20241121,140500,2550421570,3860,3860,3860,3860,478
20241121,140400,2548576490,3860,3860,3860,3855,640
20241121,140300,2546106205,3860,3860,3860,3855,3324
20241121,140200,2533290845,3860,3860,3860,3860,344
20241121,140100,2531963005,3860,3860,3860,3860,484
20241121,140000,2530094765,3860,3860,3860,3860,2657
20241121,135900,2519838745,3860,3860,3860,3860,223
20241121,135800,2518977965,3860,3855,3860,3855,1242
20241121,135700,2514188560,3855,3855,3855,3850,1469
20241121,135600,2508530590,3855,3860,3860,3855,219
20241121,135500,2507685315,3865,3860,3865,3860,1743
20241121,135400,2500956200,3865,3865,3865,3865,485
20241121,135300,2499081675,3865,3860,3865,3860,258
20241121,135200,2498084570,3865,3860,3865,3860,261
20241121,135100,2497075880,3860,3860,3860,3860,19
20241121,135000,2497002540,3865,3860,3865,3860,933
20241121,134900,2493398820,3865,3865,3865,3860,602
20241121,134800,2491073185,3865,3865,3865,3865,257
20241121,134700,2490079880,3865,3865,3865,3865,500
20241121,134600,2488147380,3860,3865,3865,3860,19
20241121,134500,2488074025,3860,3865,3865,3860,581
20241121,134400,2485828525,3865,3865,3865,3865,105
20241121,134300,2485422700,3865,3860,3865,3855,2404
20241121,134200,2476142220,3860,3860,3860,3860,474
20241121,134100,2474312580,3855,3855,3855,3855,248
20241121,134000,2473356540,3855,3860,3860,3855,684
20241121,133900,2470717380,3860,3860,3860,3860,103
20241121,133800,2470319800,3855,3855,3860,3855,737
20241121,133700,2467477545,3860,3855,3860,3855,298
20241121,133600,2466327340,3860,3860,3860,3855,592
20241121,133500,2464043265,3860,3860,3860,3860,249
20241121,133400,2463082125,3860,3855,3860,3855,273
20241121,133300,2462028490,3855,3855,3855,3855,440
20241121,133200,2460332290,3855,3850,3855,3850,769
20241121,133100,2457371585,3850,3860,3860,3850,3547
20241121,133000,2443709580,3860,3855,3865,3855,2333
20241121,132900,2434704300,3855,3855,3855,3855,396
20241121,132800,2433177720,3850,3855,3855,3850,242
20241121,132700,2432244890,3850,3850,3850,3850,295
20241121,132600,2431109140,3845,3845,3850,3845,1261
20241121,132500,2426259475,3845,3840,3845,3835,651
20241121,132400,2423759815,3840,3835,3840,3835,904
20241121,132300,2420288520,3840,3840,3840,3840,662
20241121,132200,2417746440,3840,3835,3840,3835,310
20241121,132100,2416556120,3840,3855,3855,3840,11980
20241121,132000,2370475510,3855,3865,3865,3855,31
20241121,131900,2370355890,3865,3860,3865,3860,575
20241121,131800,2368134050,3860,3860,3860,3855,573
20241121,131700,2365923770,3860,3860,3860,3860,3
20241121,131600,2365912190,3860,3860,3860,3855,597
20241121,131500,2363607910,3860,3855,3860,3855,1207
20241121,131400,2358949860,3850,3855,3855,3850,1408
20241121,131300,2353526435,3850,3855,3855,3850,190
20241121,131200,2352794155,3855,3850,3855,3850,569
20241121,131100,2350602390,3845,3840,3845,3840,1460
20241121,131000,2344995455,3830,3840,3840,3825,3582
20241121,130900,2331250780,3840,3835,3840,3825,7939
20241121,130800,2300866075,3825,3840,3840,3815,13496
20241121,130700,2249260155,3845,3845,3850,3845,395
20241121,130600,2247740245,3845,3840,3845,3840,1889
20241121,130500,2240484575,3840,3860,3860,3840,11440
20241121,130400,2196465700,3860,3860,3865,3860,1743
20241121,130300,2189736585,3865,3865,3865,3865,0
20241121,130200,2189736585,3865,3855,3865,3855,394
20241121,130100,2188213905,3855,3870,3870,3855,976
20241121,130000,2184447480,3870,3865,3870,3865,531
20241121,125900,2182393940,3865,3860,3865,3860,237
20241121,125800,2181477995,3865,3870,3870,3865,299
20241121,125700,2180320890,3870,3865,3870,3865,2935
20241121,125600,2168967445,3870,3870,3870,3870,86
20241121,125500,2168634625,3870,3865,3870,3865,752
20241121,125400,2165727030,3870,3870,3870,3865,150
20241121,125300,2165146725,3865,3860,3865,3860,274
20241121,125200,2164088010,3860,3865,3865,3860,434
20241121,125100,2162410625,3865,3850,3865,3850,12489
20241121,125000,2114324835,3850,3840,3850,3840,1281
20241121,124900,2109395375,3840,3840,3840,3840,16
20241121,124800,2109333935,3845,3845,3845,3840,1216
20241121,124700,2104658915,3840,3845,3845,3840,1059
20241121,124600,2100589185,3840,3845,3845,3840,331
20241121,124500,2099316565,3840,3840,3840,3840,838
20241121,124400,2096098645,3840,3845,3845,3840,590
20241121,124300,2093831255,3845,3845,3845,3840,700
20241121,124200,2091139835,3840,3840,3845,3835,1310
20241121,124100,2086109435,3845,3845,3845,3840,1097
20241121,124000,2081894030,3840,3845,3850,3840,1366
20241121,123900,2076637910,3840,3840,3840,3840,1154
20241121,123800,2072206550,3845,3845,3850,3845,2494
20241121,123700,2062617100,3850,3875,3875,3850,43190
20241121,123600,1896215090,3875,3875,3875,3875,223
20241121,123500,1895350965,3870,3870,3870,3870,515
20241121,123400,1893357915,3870,3875,3875,3870,1014
20241121,123300,1889431695,3875,3875,3875,3875,229
20241121,123200,1888544320,3875,3875,3875,3875,268
20241121,123100,1887505820,3875,3880,3880,3875,379
20241121,123000,1886036080,3875,3875,3875,3875,225
20241121,122900,1885164205,3880,3880,3880,3880,523
20241121,122800,1883134965,3875,3880,3880,3875,443
20241121,122700,1881416205,3880,3880,3880,3880,650
20241121,122600,1878894205,3880,3880,3880,3875,1301
20241121,122500,1873846390,3880,3885,3885,3880,128
20241121,122400,1873349250,3885,3885,3885,3885,227
20241121,122300,1872467355,3875,3880,3885,3875,8587
20241121,122200,1839150640,3880,3875,3880,3875,1071
20241121,122100,1835000490,3880,3875,3880,3875,474
20241121,122000,1833161400,3875,3875,3875,3875,501
20241121,121900,1831220025,3880,3875,3880,3875,306
20241121,121800,1830032885,3875,3870,3875,3870,624
20241121,121700,1827614890,3875,3875,3875,3870,1044
20241121,121600,1823569395,3875,3875,3880,3875,1882
20241121,121500,1816274035,3875,3880,3880,3875,136
20241121,121400,1815746920,3875,3875,3875,3875,1061
20241121,121300,1811635545,3875,3875,3875,3870,909
20241121,121200,1808113250,3875,3870,3875,3870,226
20241121,121100,1807237510,3870,3875,3875,3870,1481
20241121,121000,1801503700,3870,3875,3875,3870,256
20241121,120900,1800511780,3875,3870,3875,3870,1712
20241121,120800,1793886330,3865,3870,3870,3865,465
20241121,120700,1792086845,3865,3870,3870,3865,288
20241121,120600,1790972360,3870,3870,3870,3870,14
20241121,120500,1790918180,3870,3860,3870,3860,537
20241121,120400,1788841520,3865,3865,3865,3860,448
20241121,120300,1787111080,3865,3865,3870,3865,577
20241121,120200,1784880700,3870,3865,3870,3865,161
20241121,120100,1784257875,3860,3870,3870,3860,36
20241121,120000,1784118795,3870,3865,3870,3860,2348
20241121,115900,1775040420,3865,3860,3865,3860,242
20241121,115800,1774106295,3860,3855,3860,3855,255
20241121,115700,1773122145,3850,3860,3860,3850,381
20241121,115600,1771651995,3850,3850,3850,3850,0
20241121,115500,1771651995,3850,3850,3855,3850,5708
20241121,115400,1749675075,3840,3850,3850,3840,63
20241121,115300,1749432630,3850,3845,3850,3840,2315
20241121,115200,1740531775,3845,3855,3855,3840,7527
20241121,115100,1711556625,3855,3855,3855,3855,4
20241121,115000,1711541205,3855,3855,3860,3855,1661
20241121,114900,1705134910,3855,3855,3860,3855,22
20241121,114800,1705050075,3855,3855,3855,3855,4
20241121,114700,1705034655,3855,3855,3860,3855,10290
20241121,114600,1665365480,3860,3865,3865,3860,304
20241121,114500,1664190820,3865,3860,3865,3860,1532
20241121,114400,1658274640,3865,3855,3865,3855,2414
20241121,114300,1648960645,3855,3855,3855,3855,394
20241121,114200,1647441775,3855,3865,3870,3855,9521
20241121,114100,1610683330,3870,3860,3870,3860,4239
20241121,114000,1594308245,3855,3855,3860,3855,752
20241121,113900,1591405665,3860,3860,3860,3860,981
20241121,113800,1587619005,3860,3850,3860,3850,2027
20241121,113700,1579808430,3850,3850,3850,3845,704
20241121,113600,1577098110,3850,3850,3855,3850,2262
20241121,113500,1568384275,3850,3845,3850,3845,1100
20241121,113400,1564149305,3850,3850,3850,3845,1485
20241121,113300,1558432135,3850,3850,3850,3850,1293
20241121,113200,1553454085,3840,3845,3845,3840,3252
20241121,113100,1540950205,3845,3850,3850,3835,2254
20241121,113000,1532292415,3850,3850,3850,3845,2013
20241121,112900,1524542370,3850,3850,3855,3850,1638
20241121,112800,1518232965,3850,3855,3855,3850,2266
20241121,112700,1509507610,3855,3855,3855,3855,1101
20241121,112600,1505263255,3860,3860,3860,3860,574
20241121,112500,1503047615,3855,3860,3860,3855,83
20241121,112400,1502727380,3860,3860,3860,3860,224
20241121,112300,1501862740,3850,3850,3850,3850,919
20241121,112200,1498324590,3850,3855,3855,3840,6143
20241121,112100,1474689635,3855,3855,3855,3855,574
20241121,112000,1472476865,3850,3845,3850,3845,2087
20241121,111900,1464443915,3845,3855,3855,3845,494
20241121,111800,1462539735,3850,3845,3850,3845,570
20241121,111700,1460346300,3845,3840,3845,3835,1048
20241121,111600,1456318005,3840,3840,3845,3835,498
20241121,111500,1454405030,3835,3845,3850,3825,3970
20241121,111400,1439173525,3845,3855,3855,3835,3096
20241121,111300,1427274245,3850,3860,3860,3850,20771
20241121,111200,1347296955,3865,3860,3865,3860,985
20241121,111100,1343494840,3865,3870,3875,3860,1195
20241121,111000,1338872945,3870,3875,3875,3870,796
20241121,110900,1335788525,3875,3870,3875,3870,113
20241121,110800,1335351195,3870,3875,3875,3870,670
20241121,110700,1332755320,3875,3880,3880,3875,336
20241121,110600,1331452040,3880,3885,3885,3880,578
20241121,110500,1329209365,3875,3865,3880,3865,4175
20241121,110400,1313011785,3870,3865,3885,3860,12722
20241121,110300,1263693350,3875,3865,3875,3865,13013
20241121,110200,1213330710,3865,3840,3865,3840,14443
20241121,110100,1157600330,3845,3845,3845,3845,1763
20241121,110000,1150821595,3845,3845,3845,3835,944
20241121,105900,1147193695,3840,3840,3840,3840,140
20241121,105800,1146656095,3845,3840,3845,3840,923
20241121,105700,1143108975,3840,3840,3840,3840,248
20241121,105600,1142156655,3840,3840,3840,3840,80
20241121,105500,1141849455,3845,3845,3845,3845,554
20241121,105400,1139719325,3845,3840,3845,3840,316
20241121,105300,1138504555,3845,3845,3845,3845,264
20241121,105200,1137489475,3845,3845,3845,3845,136
20241121,105100,1136966555,3845,3840,3845,3840,251
20241121,105000,1136001500,3845,3845,3850,3845,516
20241121,104900,1134017460,3845,3850,3850,3840,662
20241121,104800,1131474315,3845,3850,3850,3845,1220
20241121,104700,1126783365,3845,3835,3845,3835,2038
20241121,104600,1118955435,3830,3830,3830,3830,60
20241121,104500,1118725635,3830,3835,3840,3830,391
20241121,104400,1117224890,3835,3825,3835,3825,2317
20241121,104300,1108339420,3825,3845,3845,3825,7622
20241121,104200,1079126620,3845,3840,3845,3835,3753
20241121,104100,1064725330,3840,3835,3840,3835,2944
20241121,104000,1053429675,3835,3855,3855,3835,4892
20241121,103900,1034607365,3855,3860,3865,3855,1730
20241121,103800,1027928115,3865,3860,3865,3860,20811
20241121,103700,947506825,3860,3860,3860,3850,356
20241121,103600,946133930,3850,3835,3860,3830,24485
20241121,103500,851890730,3835,3830,3835,3825,8245
20241121,103400,820284450,3825,3810,3825,3810,5579
20241121,103300,798971865,3815,3815,3815,3815,480
20241121,103200,797140665,3815,3805,3815,3805,1377
20241121,103100,791887570,3810,3820,3820,3810,733
20241121,103000,789091180,3825,3835,3835,3820,1971
20241121,102900,781555940,3835,3830,3835,3825,5675
20241121,102800,759822920,3830,3825,3830,3825,1262
20241121,102700,754994855,3825,3805,3825,3800,9498
20241121,102600,718757415,3810,3810,3815,3805,1460
20241121,102500,713195550,3810,3810,3810,3805,1223
20241121,102400,708536920,3810,3810,3810,3800,1212
20241121,102300,703921930,3810,3805,3810,3795,9941
20241121,102200,666059110,3805,3800,3805,3795,992
20241121,102100,662287965,3800,3795,3800,3790,6232
20241121,102000,638617545,3800,3800,3800,3795,3575
20241121,101900,625034130,3800,3795,3800,3790,8223
20241121,101800,593825960,3790,3795,3795,3785,5174
20241121,101700,574226275,3790,3785,3790,3780,3565
20241121,101600,560721080,3785,3785,3790,3780,563
20241121,101500,558589950,3785,3780,3785,3780,918
20241121,101400,555117480,3780,3780,3780,3755,676
20241121,101300,552566120,3775,3775,3790,3760,10507
20241121,101200,512804650,3780,3775,3780,3775,642
20241121,101100,510378410,3780,3780,3780,3770,661
20241121,101000,507879990,3780,3770,3785,3765,8078
20241121,100900,477369700,3770,3765,3770,3760,6704
20241121,100800,452123990,3755,3765,3770,3755,2905
20241121,100700,441191175,3765,3760,3765,3760,4620
20241121,100600,423819555,3760,3760,3760,3755,2688
20241121,100500,413724000,3760,3755,3765,3755,2937
20241121,100400,402682810,3765,3755,3765,3755,5629
20241121,100300,381530325,3755,3750,3755,3750,1161
20241121,100200,377176150,3755,3760,3760,3750,582
20241121,100100,374991615,3755,3750,3755,3750,3188
20241121,100000,363020815,3750,3750,3750,3750,0
20241121,095900,363020815,3750,3755,3755,3745,2944
20241121,095800,351974805,3750,3750,3750,3750,532
20241121,095700,349979805,3745,3750,3750,3745,544
20241121,095600,347939935,3750,3750,3750,3750,38
20241121,095500,347797435,3755,3755,3755,3755,266
20241121,095400,346798605,3750,3745,3750,3740,3558
20241121,095300,333462560,3745,3745,3750,3740,1615
20241121,095200,327414390,3740,3735,3740,3735,321
20241121,095100,326213915,3740,3745,3745,3740,1529
20241121,095000,320489955,3745,3750,3750,3745,1420
20241121,094900,315171815,3750,3750,3750,3745,2524
20241121,094800,305710340,3755,3735,3755,3735,7184
20241121,094700,278781280,3735,3740,3740,3735,919
20241121,094600,275346710,3735,3735,3735,3735,500
20241121,094500,273479210,3740,3725,3740,3725,2851
20241121,094400,262838165,3730,3735,3735,3730,315
20241121,094300,261663195,3735,3735,3735,3725,2790
20241121,094200,251260315,3735,3730,3735,3730,97
20241121,094100,250898445,3735,3740,3745,3735,1520
20241121,094000,245215370,3745,3745,3745,3740,2488
20241121,093900,235902810,3745,3740,3745,3735,2803
20241121,093800,225419640,3735,3720,3735,3720,7115
20241121,093700,198883395,3725,3725,3725,3725,2593
20241121,093600,189224470,3725,3725,3725,3725,657
20241121,093500,186777145,3725,3725,3725,3720,1139
20241121,093400,182534450,3725,3725,3730,3725,504
20241121,093300,180657035,3725,3720,3725,3720,1328
20241121,093200,175716855,3720,3715,3720,3710,3719
20241121,093100,161893115,3720,3710,3725,3710,9477
20241121,093000,126658610,3705,3700,3705,3700,53
20241121,092900,126462395,3705,3710,3715,3705,1440
20241121,092800,121121565,3705,3705,3705,3705,982
20241121,092700,117483255,3700,3700,3700,3695,1013
20241121,092600,113735220,3705,3695,3705,3695,2797
20241121,092500,103384135,3695,3685,3695,3680,179
20241121,092400,102723740,3685,3690,3700,3675,7118
20241121,092300,76492565,3695,3690,3695,3680,1010
20241121,092200,72763520,3685,3685,3685,3685,87
20241121,092100,72442925,3685,3685,3685,3685,33
20241121,092000,72321320,3680,3680,3680,3675,187
20241121,091900,71633275,3680,3690,3690,3680,69
20241121,091800,71378675,3690,3690,3690,3690,86
20241121,091700,71061335,3690,3690,3690,3690,34
20241121,091600,70935875,3690,3690,3690,3690,133
20241121,091500,70445105,3690,3690,3690,3690,1078
20241121,091400,66467285,3695,3695,3695,3695,133
20241121,091300,65975850,3695,3695,3695,3695,135
20241121,091200,65477025,3690,3690,3690,3690,0
20241121,091100,65477025,3690,3690,3690,3690,797
20241121,091000,62536095,3680,3690,3690,3680,5654
20241121,090900,41715425,3685,3690,3690,3685,772
20241121,090800,38869935,3690,3690,3690,3690,38
20241121,090700,38729715,3680,3675,3685,3665,4824
20241121,090600,20979200,3675,3675,3675,3675,26
20241121,090500,20883650,3675,3675,3675,3675,133
20241121,090400,20394875,3675,3675,3675,3675,138
20241121,090300,19887725,3675,3675,3675,3675,34
20241121,090200,19762775,3680,3680,3680,3680,214
20241121,090100,18975255,3680,3680,3680,3680,33
20241121,090000,18853815,3675,3660,3675,3660,5151