stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,204000,453111785,4410,4410,4410,4410,4977
20241121,203900,453111785,4410,4410,4410,4410,0
20241121,203800,453111785,4410,4410,4410,4410,0
20241121,203700,453111785,4410,4410,4410,4410,0
20241121,203600,453111785,4410,4410,4410,4410,0
20241121,203500,453111785,4410,4410,4410,4410,0
20241121,203400,453111785,4410,4410,4410,4410,0
20241121,203300,453111785,4410,4410,4410,4410,0
20241121,203200,453111785,4410,4410,4410,4410,0
20241121,203100,453111785,4410,4410,4410,4410,0
20241121,203000,453111785,4410,4410,4410,4410,0
20241121,202900,453111785,4410,4410,4410,4410,0
20241121,202800,453111785,4410,4410,4410,4410,0
20241121,202700,453111785,4410,4410,4410,4410,0
20241121,202600,453111785,4410,4410,4410,4410,0
20241121,202500,453111785,4410,4410,4410,4410,0
20241121,202400,453111785,4410,4410,4410,4410,0
20241121,202300,453111785,4410,4410,4410,4410,0
20241121,202200,453111785,4410,4410,4410,4410,0
20241121,202100,453111785,4410,4410,4410,4410,0
20241121,202000,453111785,4410,4410,4410,4410,0
20241121,201900,453111785,4410,4410,4410,4410,0
20241121,201800,453111785,4410,4410,4410,4410,0
20241121,201700,453111785,4410,4410,4410,4410,0
20241121,201600,453111785,4410,4410,4410,4410,0
20241121,201500,453111785,4410,4410,4410,4410,0
20241121,201400,453111785,4410,4410,4410,4410,0
20241121,201300,453111785,4410,4410,4410,4410,0
20241121,201200,453111785,4410,4410,4410,4410,0
20241121,201100,453111785,4410,4410,4410,4410,0
20241121,201000,453111785,4410,4410,4410,4410,4977
20241121,200900,453111785,4410,4410,4410,4410,0
20241121,200800,453111785,4410,4410,4410,4410,0
20241121,200700,453111785,4410,4410,4410,4410,0
20241121,200600,453111785,4410,4410,4410,4410,0
20241121,200500,453111785,4410,4410,4410,4410,0
20241121,200400,453111785,4410,4410,4410,4410,0
20241121,200300,453111785,4410,4410,4410,4410,0
20241121,200200,453111785,4410,4410,4410,4410,0
20241121,200100,453111785,4410,4410,4410,4410,0
20241121,200000,453111785,4410,4410,4410,4410,0
20241121,195900,453111785,4410,4410,4410,4410,0
20241121,195800,453111785,4410,4410,4410,4410,0
20241121,195700,453111785,4410,4410,4410,4410,0
20241121,195600,453111785,4410,4410,4410,4410,0
20241121,195500,453111785,4410,4410,4410,4410,0
20241121,195400,453111785,4410,4410,4410,4410,0
20241121,195300,453111785,4410,4410,4410,4410,0
20241121,195200,453111785,4410,4410,4410,4410,0
20241121,195100,453111785,4410,4410,4410,4410,0
20241121,195000,453111785,4410,4410,4410,4410,0
20241121,194900,453111785,4410,4410,4410,4410,0
20241121,194800,453111785,4410,4410,4410,4410,0
20241121,194700,453111785,4410,4410,4410,4410,0
20241121,194600,453111785,4410,4410,4410,4410,0
20241121,194500,453111785,4410,4410,4410,4410,0
20241121,194400,453111785,4410,4410,4410,4410,0
20241121,194300,453111785,4410,4410,4410,4410,0
20241121,194200,453111785,4410,4410,4410,4410,0
20241121,194100,453111785,4410,4410,4410,4410,0
20241121,194000,453111785,4410,4410,4410,4410,4977
20241121,193900,453111785,4410,4410,4410,4410,0
20241121,193800,453111785,4410,4410,4410,4410,0
20241121,193700,453111785,4410,4410,4410,4410,0
20241121,193600,453111785,4410,4410,4410,4410,0
20241121,193500,453111785,4410,4410,4410,4410,0
20241121,193400,453111785,4410,4410,4410,4410,0
20241121,193300,453111785,4410,4410,4410,4410,0
20241121,193200,453111785,4410,4410,4410,4410,0
20241121,193100,453111785,4410,4410,4410,4410,0
20241121,193000,453111785,4410,4410,4410,4410,0
20241121,192900,453111785,4410,4410,4410,4410,0
20241121,192800,453111785,4410,4410,4410,4410,0
20241121,192700,453111785,4410,4410,4410,4410,0
20241121,192600,453111785,4410,4410,4410,4410,0
20241121,192500,453111785,4410,4410,4410,4410,0
20241121,192400,453111785,4410,4410,4410,4410,0
20241121,192300,453111785,4410,4410,4410,4410,0
20241121,192200,453111785,4410,4410,4410,4410,0
20241121,192100,453111785,4410,4410,4410,4410,0
20241121,192000,453111785,4410,4410,4410,4410,0
20241121,191900,453111785,4410,4410,4410,4410,0
20241121,191800,453111785,4410,4410,4410,4410,0
20241121,191700,453111785,4410,4410,4410,4410,0
20241121,191600,453111785,4410,4410,4410,4410,0
20241121,191500,453111785,4410,4410,4410,4410,0
20241121,191400,453111785,4410,4410,4410,4410,0
20241121,191300,453111785,4410,4410,4410,4410,0
20241121,191200,453111785,4410,4410,4410,4410,0
20241121,191100,453111785,4410,4410,4410,4410,0
20241121,191000,453111785,4410,4410,4410,4410,4977
20241121,190900,453111785,4410,4410,4410,4410,0
20241121,190800,453111785,4410,4410,4410,4410,0
20241121,190700,453111785,4410,4410,4410,4410,0
20241121,190600,453111785,4410,4410,4410,4410,0
20241121,190500,453111785,4410,4410,4410,4410,0
20241121,190400,453111785,4410,4410,4410,4410,0
20241121,190300,453111785,4410,4410,4410,4410,0
20241121,190200,453111785,4410,4410,4410,4410,0
20241121,190100,453111785,4410,4410,4410,4410,0
20241121,190000,453111785,4410,4410,4410,4410,0
20241121,185900,453111785,4410,4410,4410,4410,0
20241121,185800,453111785,4410,4410,4410,4410,0
20241121,185700,453111785,4410,4410,4410,4410,0
20241121,185600,453111785,4410,4410,4410,4410,0
20241121,185500,453111785,4410,4410,4410,4410,0
20241121,185400,453111785,4410,4410,4410,4410,0
20241121,185300,453111785,4410,4410,4410,4410,0
20241121,185200,453111785,4410,4410,4410,4410,0
20241121,185100,453111785,4410,4410,4410,4410,0
20241121,185000,453111785,4410,4410,4410,4410,0
20241121,184900,453111785,4410,4410,4410,4410,0
20241121,184800,453111785,4410,4410,4410,4410,0
20241121,184700,453111785,4410,4410,4410,4410,0
20241121,184600,453111785,4410,4410,4410,4410,0
20241121,184500,453111785,4410,4410,4410,4410,0
20241121,184400,453111785,4410,4410,4410,4410,0
20241121,184300,453111785,4410,4410,4410,4410,0
20241121,184200,453111785,4410,4410,4410,4410,0
20241121,184100,453111785,4410,4410,4410,4410,0
20241121,184000,453111785,4410,4410,4410,4410,4977
20241121,183900,453111785,4410,4410,4410,4410,0
20241121,183800,453111785,4410,4410,4410,4410,0
20241121,183700,453111785,4410,4410,4410,4410,0
20241121,183600,453111785,4410,4410,4410,4410,0
20241121,183500,453111785,4410,4410,4410,4410,0
20241121,183400,453111785,4410,4410,4410,4410,0
20241121,183300,453111785,4410,4410,4410,4410,0
20241121,183200,453111785,4410,4410,4410,4410,0
20241121,183100,453111785,4410,4410,4410,4410,0
20241121,183000,453111785,4410,4410,4410,4410,0
20241121,182900,453111785,4410,4410,4410,4410,0
20241121,182800,453111785,4410,4410,4410,4410,0
20241121,182700,453111785,4410,4410,4410,4410,0
20241121,182600,453111785,4410,4410,4410,4410,0
20241121,182500,453111785,4410,4410,4410,4410,0
20241121,182400,453111785,4410,4410,4410,4410,0
20241121,182300,453111785,4410,4410,4410,4410,0
20241121,182200,453111785,4410,4410,4410,4410,0
20241121,182100,453111785,4410,4410,4410,4410,0
20241121,182000,453111785,4410,4410,4410,4410,0
20241121,181900,453111785,4410,4410,4410,4410,0
20241121,181800,453111785,4410,4410,4410,4410,0
20241121,181700,453111785,4410,4410,4410,4410,0
20241121,181600,453111785,4410,4410,4410,4410,0
20241121,181500,453111785,4410,4410,4410,4410,0
20241121,181400,453111785,4410,4410,4410,4410,0
20241121,181300,453111785,4410,4410,4410,4410,0
20241121,181200,453111785,4410,4410,4410,4410,0
20241121,181100,453111785,4410,4410,4410,4410,0
20241121,181000,453111785,4410,4410,4410,4410,4977
20241121,180900,453111785,4410,4410,4410,4410,0
20241121,180800,453111785,4410,4410,4410,4410,0
20241121,180700,453111785,4410,4410,4410,4410,0
20241121,180600,453111785,4410,4410,4410,4410,0
20241121,180500,453111785,4410,4410,4410,4410,0
20241121,180400,453111785,4410,4410,4410,4410,0
20241121,180300,453111785,4410,4410,4410,4410,0
20241121,180200,453111785,4410,4410,4410,4410,0
20241121,180100,453111785,4410,4410,4410,4410,0
20241121,180000,453111785,4410,4410,4410,4410,0
20241121,175900,453111785,4410,4410,4410,4410,0
20241121,175800,453111785,4410,4410,4410,4410,0
20241121,175700,453111785,4410,4410,4410,4410,0
20241121,175600,453111785,4410,4410,4410,4410,0
20241121,175500,453111785,4410,4410,4410,4410,0
20241121,175400,453111785,4410,4410,4410,4410,0
20241121,175300,453111785,4410,4410,4410,4410,0
20241121,175200,453111785,4410,4410,4410,4410,0
20241121,175100,453111785,4410,4410,4410,4410,0
20241121,175000,453111785,4410,4410,4410,4410,0
20241121,174900,453111785,4410,4410,4410,4410,0
20241121,174800,453111785,4410,4410,4410,4410,0
20241121,174700,453111785,4410,4410,4410,4410,0
20241121,174600,453111785,4410,4410,4410,4410,0
20241121,174500,453111785,4410,4410,4410,4410,0
20241121,174400,453111785,4410,4410,4410,4410,0
20241121,174300,453111785,4410,4410,4410,4410,0
20241121,174200,453111785,4410,4410,4410,4410,0
20241121,174100,453111785,4410,4410,4410,4410,0
20241121,174000,453111785,4410,4410,4410,4410,4977
20241121,173900,453111785,4410,4410,4410,4410,0
20241121,173800,453111785,4410,4410,4410,4410,0
20241121,173700,453111785,4410,4410,4410,4410,0
20241121,173600,453111785,4410,4410,4410,4410,0
20241121,173500,453111785,4410,4410,4410,4410,0
20241121,173400,453111785,4410,4410,4410,4410,0
20241121,173300,453111785,4410,4410,4410,4410,0
20241121,173200,453111785,4410,4410,4410,4410,0
20241121,173100,453111785,4410,4410,4410,4410,0
20241121,173000,453111785,4410,4410,4410,4410,0
20241121,172900,453111785,4410,4410,4410,4410,0
20241121,172800,453111785,4410,4410,4410,4410,0
20241121,172700,453111785,4410,4410,4410,4410,0
20241121,172600,453111785,4410,4410,4410,4410,0
20241121,172500,453111785,4410,4410,4410,4410,0
20241121,172400,453111785,4410,4410,4410,4410,0
20241121,172300,453111785,4410,4410,4410,4410,0
20241121,172200,453111785,4410,4410,4410,4410,0
20241121,172100,453111785,4410,4410,4410,4410,0
20241121,172000,453111785,4410,4410,4410,4410,0
20241121,171900,453111785,4410,4410,4410,4410,0
20241121,171800,453111785,4410,4410,4410,4410,0
20241121,171700,453111785,4410,4410,4410,4410,0
20241121,171600,453111785,4410,4410,4410,4410,0
20241121,171500,453111785,4410,4410,4410,4410,0
20241121,171400,453111785,4410,4410,4410,4410,0
20241121,171300,453111785,4410,4410,4410,4410,0
20241121,171200,453111785,4410,4410,4410,4410,0
20241121,171100,453111785,4410,4410,4410,4410,0
20241121,171000,453111785,4410,4410,4410,4410,4977
20241121,170900,453111785,4410,4410,4410,4410,0
20241121,170800,453111785,4410,4410,4410,4410,0
20241121,170700,453111785,4410,4410,4410,4410,0
20241121,170600,453111785,4410,4410,4410,4410,0
20241121,170500,453111785,4410,4410,4410,4410,0
20241121,170400,453111785,4410,4410,4410,4410,0
20241121,170300,453111785,4410,4410,4410,4410,0
20241121,170200,453111785,4410,4410,4410,4410,0
20241121,170100,453111785,4410,4410,4410,4410,0
20241121,170000,453111785,4410,4410,4410,4410,0
20241121,165900,453111785,4410,4410,4410,4410,0
20241121,165800,453111785,4410,4410,4410,4410,0
20241121,165700,453111785,4410,4410,4410,4410,0
20241121,165600,453111785,4410,4410,4410,4410,0
20241121,165500,453111785,4410,4410,4410,4410,0
20241121,165400,453111785,4410,4410,4410,4410,0
20241121,165300,453111785,4410,4410,4410,4410,0
20241121,165200,453111785,4410,4410,4410,4410,0
20241121,165100,453111785,4410,4410,4410,4410,0
20241121,165000,453111785,4410,4410,4410,4410,0
20241121,164900,453111785,4410,4410,4410,4410,0
20241121,164800,453111785,4410,4410,4410,4410,0
20241121,164700,453111785,4410,4410,4410,4410,0
20241121,164600,453111785,4410,4410,4410,4410,0
20241121,164500,453111785,4410,4410,4410,4410,0
20241121,164400,453111785,4410,4410,4410,4410,0
20241121,164300,453111785,4410,4410,4410,4410,0
20241121,164200,453111785,4410,4410,4410,4410,0
20241121,164100,453111785,4410,4410,4410,4410,0
20241121,164000,453111785,4410,4410,4410,4410,4977
20241121,163900,453111785,4410,4410,4410,4410,0
20241121,163800,453111785,4410,4410,4410,4410,0
20241121,163700,453111785,4410,4410,4410,4410,0
20241121,163600,453111785,4410,4410,4410,4410,0
20241121,163500,453111785,4410,4410,4410,4410,0
20241121,163400,453111785,4410,4410,4410,4410,0
20241121,163300,453111785,4410,4410,4410,4410,0
20241121,163200,453111785,4410,4410,4410,4410,0
20241121,163100,453111785,4410,4410,4410,4410,0
20241121,163000,453111785,4410,4410,4410,4410,0
20241121,162900,453111785,4410,4410,4410,4410,0
20241121,162800,453111785,4410,4410,4410,4410,0
20241121,162700,453111785,4410,4410,4410,4410,0
20241121,162600,453111785,4410,4410,4410,4410,0
20241121,162500,453111785,4410,4410,4410,4410,0
20241121,162400,453111785,4410,4410,4410,4410,0
20241121,162300,453111785,4410,4410,4410,4410,0
20241121,162200,453111785,4410,4410,4410,4410,0
20241121,162100,453111785,4410,4410,4410,4410,0
20241121,162000,453111785,4410,4410,4410,4410,0
20241121,161900,453111785,4410,4410,4410,4410,0
20241121,161800,453111785,4410,4410,4410,4410,0
20241121,161700,453111785,4410,4410,4410,4410,0
20241121,161600,453111785,4410,4410,4410,4410,0
20241121,161500,453111785,4410,4410,4410,4410,0
20241121,161400,453111785,4410,4410,4410,4410,0
20241121,161300,453111785,4410,4410,4410,4410,0
20241121,161200,453111785,4410,4410,4410,4410,0
20241121,161100,453111785,4410,4410,4410,4410,0
20241121,161000,453111785,4410,4410,4410,4410,4977
20241121,160900,453111785,4410,4410,4410,4410,0
20241121,160800,453111785,4410,4410,4410,4410,0
20241121,160700,453111785,4410,4410,4410,4410,0
20241121,160600,453111785,4410,4410,4410,4410,0
20241121,160500,453111785,4410,4410,4410,4410,0
20241121,160400,453111785,4410,4410,4410,4410,0
20241121,160300,453111785,4410,4410,4410,4410,0
20241121,160200,453111785,4410,4410,4410,4410,0
20241121,160100,453111785,4410,4410,4410,4410,0
20241121,160000,453111785,4410,4410,4410,4410,0
20241121,155900,453111785,4410,4410,4410,4410,0
20241121,155800,453111785,4410,4410,4410,4410,0
20241121,155700,453111785,4410,4410,4410,4410,0
20241121,155600,453111785,4410,4410,4410,4410,0
20241121,155500,453111785,4410,4410,4410,4410,0
20241121,155400,453111785,4410,4410,4410,4410,0
20241121,155300,453111785,4410,4410,4410,4410,0
20241121,155200,453111785,4410,4410,4410,4410,0
20241121,155100,453111785,4410,4410,4410,4410,0
20241121,155000,453111785,4410,4410,4410,4410,0
20241121,154900,453111785,4410,4410,4410,4410,0
20241121,154800,453111785,4410,4410,4410,4410,0
20241121,154700,453111785,4410,4410,4410,4410,0
20241121,154600,453111785,4410,4410,4410,4410,0
20241121,154500,453111785,4410,4410,4410,4410,0
20241121,154400,453111785,4410,4410,4410,4410,0
20241121,154300,453111785,4410,4410,4410,4410,0
20241121,154200,453111785,4410,4410,4410,4410,0
20241121,154100,453111785,4410,4410,4410,4410,0
20241121,154000,453111785,4410,4410,4410,4410,4977
20241121,153900,453111785,4410,4410,4410,4410,0
20241121,153800,453111785,4410,4410,4410,4410,0
20241121,153700,453111785,4410,4410,4410,4410,0
20241121,153600,453111785,4410,4410,4410,4410,0
20241121,153500,453111785,4410,4410,4410,4410,0
20241121,153400,453111785,4410,4410,4410,4410,0
20241121,153300,453111785,4410,4410,4410,4410,0
20241121,153200,453111785,4410,4410,4410,4410,0
20241121,153100,453111785,4410,4410,4410,4410,0
20241121,153000,453111785,4410,4410,4410,4410,4977
20241121,152900,431163215,4470,4470,4470,4470,0
20241121,152800,431163215,4470,4470,4470,4470,0
20241121,152700,431163215,4470,4470,4470,4470,0
20241121,152600,431163215,4470,4470,4470,4470,0
20241121,152500,431163215,4470,4470,4470,4470,0
20241121,152400,431163215,4470,4470,4470,4470,0
20241121,152300,431163215,4470,4470,4470,4470,0
20241121,152200,431163215,4470,4470,4470,4470,0
20241121,152100,431163215,4470,4470,4470,4470,0
20241121,152000,431163215,4470,4470,4470,4470,0
20241121,151900,431163215,4470,4470,4475,4405,3135
20241121,151800,417295480,4470,4465,4470,4465,120
20241121,151700,416759175,4465,4465,4465,4465,0
20241121,151600,416759175,4465,4465,4465,4465,3
20241121,151500,416745780,4455,4455,4455,4455,2
20241121,151400,416736870,4475,4475,4475,4475,0
20241121,151300,416736870,4475,4475,4475,4475,88
20241121,151200,416343070,4475,4450,4475,4440,15
20241121,151100,416276415,4475,4450,4475,4450,2268
20241121,151000,406130250,4450,4450,4450,4450,30
20241121,150900,405996750,4450,4450,4450,4450,12
20241121,150800,405943350,4460,4460,4460,4460,2
20241121,150700,405934430,4460,4440,4460,4440,4
20241121,150600,405916650,4440,4440,4440,4440,0
20241121,150500,405916650,4440,4440,4440,4440,24
20241121,150400,405810090,4440,4460,4460,4440,45
20241121,150300,405609410,4470,4470,4470,4470,274
20241121,150200,404384630,4465,4455,4465,4450,766
20241121,150100,400970000,4460,4460,4460,4460,1
20241121,150000,400965540,4460,4460,4460,4460,0
20241121,145900,400965540,4460,4460,4460,4460,1
20241121,145800,400961080,4435,4435,4435,4435,0
20241121,145700,400961080,4435,4440,4440,4435,28
20241121,145600,400836875,4435,4435,4435,4435,0
20241121,145500,400836875,4435,4435,4435,4435,49
20241121,145400,400619560,4470,4470,4470,4470,0
20241121,145300,400619560,4470,4435,4470,4430,86
20241121,145200,400238225,4435,4445,4445,4435,89
20241121,145100,399843420,4445,4460,4460,4445,597
20241121,145000,397188730,4480,4480,4480,4480,17
20241121,144900,397112570,4495,4495,4495,4495,0
20241121,144800,397112570,4495,4495,4495,4495,1
20241121,144700,397108075,4495,4495,4495,4495,0
20241121,144600,397108075,4495,4495,4495,4495,0
20241121,144500,397108075,4495,4495,4495,4495,305
20241121,144400,395737100,4500,4480,4500,4480,52
20241121,144300,395504080,4480,4505,4505,4465,225
20241121,144200,394490630,4505,4495,4505,4495,448
20241121,144100,392475630,4495,4500,4500,4495,186
20241121,144000,391638710,4500,4470,4500,4470,1788
20241121,143900,383615445,4470,4415,4470,4415,1888
20241121,143800,375230415,4420,4420,4420,4420,0
20241121,143700,375230415,4420,4420,4420,4420,2
20241121,143600,375221575,4400,4400,4400,4400,687
20241121,143500,372198775,4400,4400,4400,4400,300
20241121,143400,370878775,4420,4420,4420,4420,0
20241121,143300,370878775,4420,4420,4420,4420,0
20241121,143200,370878775,4420,4400,4420,4400,200
20241121,143100,369998755,4400,4400,4400,4400,1
20241121,143000,369994355,4425,4425,4425,4425,2
20241121,142900,369985505,4425,4405,4425,4405,833
20241121,142800,366315235,4410,4410,4410,4410,0
20241121,142700,366315235,4410,4405,4410,4405,323
20241121,142600,364892415,4405,4405,4405,4405,1
20241121,142500,364888010,4395,4395,4395,4395,437
20241121,142400,362967395,4405,4395,4405,4395,203
20241121,142300,362074420,4395,4395,4395,4395,0
20241121,142200,362074420,4395,4395,4395,4395,10
20241121,142100,362030470,4395,4390,4395,4390,1005
20241121,142000,357618380,4380,4380,4380,4380,297
20241121,141900,356317520,4380,4380,4380,4380,0
20241121,141800,356317520,4380,4380,4380,4380,405
20241121,141700,354543620,4390,4380,4390,4380,201
20241121,141600,353663230,4390,4390,4390,4390,3
20241121,141500,353650060,4380,4380,4380,4380,499
20241121,141400,351464440,4380,4380,4380,4380,1
20241121,141300,351460060,4390,4390,4390,4390,0
20241121,141200,351460060,4390,4390,4390,4390,0
20241121,141100,351460060,4390,4390,4390,4390,0
20241121,141000,351460060,4390,4380,4390,4380,39
20241121,140900,351289140,4380,4375,4380,4375,152
20241121,140800,350624015,4380,4380,4380,4380,10
20241121,140700,350580215,4375,4375,4375,4375,0
20241121,140600,350580215,4375,4375,4390,4375,111
20241121,140500,350094575,4390,4390,4390,4390,0
20241121,140400,350094575,4390,4390,4390,4390,0
20241121,140300,350094575,4390,4390,4390,4390,1
20241121,140200,350090185,4375,4380,4380,4375,1812
20241121,140100,342153880,4375,4375,4375,4375,50
20241121,140000,341935130,4390,4385,4390,4385,200
20241121,135900,341057380,4390,4390,4390,4390,0
20241121,135800,341057380,4390,4390,4390,4390,0
20241121,135700,341057380,4390,4390,4390,4390,0
20241121,135600,341057380,4390,4375,4390,4375,4
20241121,135500,341039865,4375,4375,4375,4375,28
20241121,135400,340917365,4395,4395,4395,4395,0
20241121,135300,340917365,4395,4395,4395,4395,0
20241121,135200,340917365,4395,4395,4395,4395,0
20241121,135100,340917365,4395,4395,4395,4395,0
20241121,135000,340917365,4395,4395,4395,4395,0
20241121,134900,340917365,4395,4375,4395,4375,2
20241121,134800,340908595,4395,4395,4395,4395,1
20241121,134700,340904200,4385,4385,4385,4385,1
20241121,134600,340899815,4395,4395,4395,4395,0
20241121,134500,340899815,4395,4395,4395,4395,0
20241121,134400,340899815,4395,4395,4395,4395,0
20241121,134300,340899815,4395,4395,4395,4395,0
20241121,134200,340899815,4395,4395,4395,4395,0
20241121,134100,340899815,4395,4395,4395,4395,0
20241121,134000,340899815,4395,4395,4395,4395,0
20241121,133900,340899815,4395,4395,4395,4395,0
20241121,133800,340899815,4395,4395,4395,4395,10
20241121,133700,340855865,4395,4395,4395,4395,5
20241121,133600,340833890,4395,4395,4395,4395,0
20241121,133500,340833890,4395,4395,4395,4395,0
20241121,133400,340833890,4395,4395,4395,4395,0
20241121,133300,340833890,4395,4395,4395,4395,0
20241121,133200,340833890,4395,4395,4395,4395,0
20241121,133100,340833890,4395,4395,4395,4395,1
20241121,133000,340829495,4375,4375,4375,4375,1
20241121,132900,340825120,4395,4395,4395,4395,0
20241121,132800,340825120,4395,4395,4395,4395,0
20241121,132700,340825120,4395,4395,4395,4395,0
20241121,132600,340825120,4395,4395,4395,4395,0
20241121,132500,340825120,4395,4395,4395,4395,0
20241121,132400,340825120,4395,4395,4395,4395,11
20241121,132300,340776775,4370,4370,4395,4370,248
20241121,132200,339692990,4370,4370,4370,4370,20
20241121,132100,339605590,4395,4395,4395,4395,0
20241121,132000,339605590,4395,4385,4395,4385,2
20241121,131900,339596810,4385,4385,4385,4385,0
20241121,131800,339596810,4385,4385,4385,4385,1
20241121,131700,339592425,4370,4370,4370,4370,5
20241121,131600,339570575,4385,4385,4385,4385,1
20241121,131500,339566190,4370,4370,4370,4370,286
20241121,131400,338316370,4380,4380,4380,4380,0
20241121,131300,338316370,4380,4385,4385,4380,250
20241121,131200,337220300,4395,4395,4395,4395,21
20241121,131100,337128005,4390,4395,4395,4385,50
20241121,131000,336908490,4395,4395,4395,4395,1
20241121,130900,336904095,4395,4395,4395,4395,0
20241121,130800,336904095,4395,4395,4395,4395,1
20241121,130700,336899700,4370,4370,4400,4370,151
20241121,130600,336239800,4370,4370,4370,4370,28
20241121,130500,336117440,4370,4370,4370,4370,4
20241121,130400,336099960,4400,4400,4400,4400,0
20241121,130300,336099960,4400,4400,4400,4400,0
20241121,130200,336099960,4400,4400,4400,4400,0
20241121,130100,336099960,4400,4400,4400,4400,1
20241121,130000,336095560,4400,4395,4400,4395,164
20241121,125900,335374215,4395,4395,4395,4395,1
20241121,125800,335369820,4385,4385,4385,4385,0
20241121,125700,335369820,4385,4385,4385,4385,0
20241121,125600,335369820,4385,4385,4385,4385,0
20241121,125500,335369820,4385,4385,4385,4385,0
20241121,125400,335369820,4385,4385,4385,4385,10
20241121,125300,335325970,4400,4400,4400,4400,0
20241121,125200,335325970,4400,4390,4400,4390,114
20241121,125100,334824525,4380,4380,4380,4380,0
20241121,125000,334824525,4380,4380,4380,4380,0
20241121,124900,334824525,4380,4380,4380,4380,0
20241121,124800,334824525,4380,4380,4380,4380,0
20241121,124700,334824525,4380,4380,4380,4380,0
20241121,124600,334824525,4380,4380,4380,4380,112
20241121,124500,334333965,4375,4375,4375,4375,9
20241121,124400,334294590,4360,4365,4365,4360,258
20241121,124300,333169660,4360,4360,4360,4360,1
20241121,124200,333165300,4375,4375,4375,4375,0
20241121,124100,333165300,4375,4375,4375,4375,1
20241121,124000,333160925,4355,4355,4355,4355,0
20241121,123900,333160925,4355,4355,4355,4355,0
20241121,123800,333160925,4355,4355,4355,4355,0
20241121,123700,333160925,4355,4355,4355,4355,0
20241121,123600,333160925,4355,4355,4355,4355,0
20241121,123500,333160925,4355,4355,4355,4355,1
20241121,123400,333156570,4380,4380,4380,4380,0
20241121,123300,333156570,4380,4380,4380,4380,0
20241121,123200,333156570,4380,4380,4380,4380,8
20241121,123100,333121530,4380,4380,4380,4380,0
20241121,123000,333121530,4380,4370,4380,4355,100
20241121,122900,332685950,4355,4355,4355,4355,5
20241121,122800,332664175,4355,4355,4355,4355,132
20241121,122700,332089315,4355,4355,4355,4355,101
20241121,122600,331649460,4355,4355,4355,4355,0
20241121,122500,331649460,4355,4355,4355,4355,0
20241121,122400,331649460,4355,4355,4355,4355,0
20241121,122300,331649460,4355,4360,4360,4355,600
20241121,122200,329035970,4355,4355,4355,4355,300
20241121,122100,327729470,4350,4355,4360,4350,1262
20241121,122000,322233480,4390,4355,4390,4345,26
20241121,121900,322120315,4350,4400,4400,4345,3638
20241121,121800,306241725,4400,4410,4410,4400,100
20241121,121700,305801705,4425,4425,4425,4425,0
20241121,121600,305801705,4425,4415,4425,4415,29
20241121,121500,305673660,4410,4410,4410,4410,0
20241121,121400,305673660,4410,4410,4410,4410,28
20241121,121300,305550180,4425,4425,4425,4425,0
20241121,121200,305550180,4425,4425,4425,4425,1
20241121,121100,305545755,4405,4405,4405,4405,0
20241121,121000,305545755,4405,4405,4405,4405,100
20241121,120900,305105255,4400,4405,4430,4400,13
20241121,120800,305047980,4430,4405,4430,4405,9
20241121,120700,305008135,4410,4410,4410,4410,0
20241121,120600,305008135,4410,4410,4410,4410,0
20241121,120500,305008135,4410,4410,4410,4410,0
20241121,120400,305008135,4410,4410,4410,4410,0
20241121,120300,305008135,4410,4410,4410,4410,0
20241121,120200,305008135,4410,4410,4410,4410,0
20241121,120100,305008135,4410,4410,4410,4410,0
20241121,120000,305008135,4410,4410,4410,4410,0
20241121,115900,305008135,4410,4410,4410,4410,118
20241121,115800,304487755,4415,4415,4415,4415,13
20241121,115700,304430360,4415,4445,4445,4415,306
20241121,115600,303070370,4445,4440,4445,4440,51
20241121,115500,302843925,4440,4440,4440,4440,0
20241121,115400,302843925,4440,4440,4440,4440,830
20241121,115300,299158725,4410,4405,4410,4405,1377
20241121,115200,293086160,4405,4405,4405,4405,0
20241121,115100,293086160,4405,4405,4405,4405,170
20241121,115000,292337310,4405,4405,4405,4405,50
20241121,114900,292117060,4405,4405,4405,4405,0
20241121,114800,292117060,4405,4405,4405,4405,1
20241121,114700,292112655,4410,4410,4410,4410,32
20241121,114600,291971535,4410,4405,4410,4405,102
20241121,114500,291522220,4410,4410,4410,4410,600
20241121,114400,288876220,4410,4410,4410,4410,1089
20241121,114300,284073730,4410,4450,4450,4410,1606
20241121,114200,276946920,4450,4455,4455,4450,47
20241121,114100,276737760,4455,4455,4455,4455,4
20241121,114000,276719940,4455,4460,4480,4455,1045
20241121,113900,272059225,4465,4480,4480,4465,2
20241121,113800,272050280,4480,4485,4485,4465,53
20241121,113700,271812660,4485,4485,4485,4485,45
20241121,113600,271610835,4485,4465,4485,4460,106
20241121,113500,271137885,4475,4515,4515,4475,169
20241121,113400,270381065,4515,4505,4555,4495,1495
20241121,113300,263634465,4500,4485,4510,4485,1010
20241121,113200,259088480,4505,4520,4535,4490,2392
20241121,113100,248310035,4520,4480,4525,4480,2634
20241121,113000,236464695,4480,4480,4480,4480,1
20241121,112900,236460215,4475,4450,4475,4450,240
20241121,112800,235389965,4475,4475,4475,4475,0
20241121,112700,235389965,4475,4455,4475,4450,463
20241121,112600,233318905,4450,4450,4450,4450,24
20241121,112500,233212105,4450,4470,4475,4450,209
20241121,112400,232277080,4475,4445,4475,4445,1132
20241121,112300,227233255,4435,4440,4440,4435,169
20241121,112200,226483315,4430,4430,4430,4430,0
20241121,112100,226483315,4430,4435,4435,4430,90
20241121,112000,226084395,4435,4440,4440,4435,58
20241121,111900,225827155,4435,4395,4435,4375,3066
20241121,111800,212394830,4405,4430,4430,4405,18
20241121,111700,212315190,4430,4435,4435,4430,73
20241121,111600,211991485,4445,4405,4445,4405,1948
20241121,111500,203367560,4375,4400,4415,4375,4348
20241121,111400,184214890,4400,4400,4400,4400,1
20241121,111300,184210490,4400,4395,4400,4395,308
20241121,111200,182855860,4395,4390,4395,4390,200
20241121,111100,181977105,4370,4370,4370,4370,0
20241121,111000,181977105,4370,4370,4370,4370,0
20241121,110900,181977105,4370,4370,4370,4370,169
20241121,110800,181238575,4370,4370,4370,4370,300
20241121,110700,179927575,4360,4360,4360,4360,0
20241121,110600,179927575,4360,4360,4360,4360,0
20241121,110500,179927575,4360,4360,4360,4360,0
20241121,110400,179927575,4360,4360,4360,4360,1
20241121,110300,179923215,4360,4360,4360,4360,11
20241121,110200,179875255,4355,4390,4390,4355,442
20241121,110100,177939260,4395,4395,4395,4395,103
20241121,110000,177486575,4400,4400,4400,4400,0
20241121,105900,177486575,4400,4400,4400,4400,0
20241121,105800,177486575,4400,4405,4410,4400,560
20241121,105700,175021110,4435,4435,4435,4435,0
20241121,105600,175021110,4435,4435,4435,4435,0
20241121,105500,175021110,4435,4435,4435,4435,1
20241121,105400,175016675,4400,4405,4405,4400,241
20241121,105300,173955775,4405,4405,4405,4405,1
20241121,105200,173951370,4405,4405,4405,4405,16
20241121,105100,173880890,4445,4425,4450,4400,744
20241121,105000,170575010,4400,4400,4400,4400,0
20241121,104900,170575010,4400,4440,4440,4380,3110
20241121,104800,156920510,4450,4435,4450,4435,920
20241121,104700,152833810,4420,4405,4420,4400,640
20241121,104600,150017105,4390,4405,4405,4390,876
20241121,104500,146164085,4405,4420,4420,4405,2249
20241121,104400,136248140,4420,4440,4440,4420,53
20241121,104300,136012840,4440,4430,4460,4420,1252
20241121,104200,130473885,4430,4435,4465,4425,962
20241121,104100,126207680,4470,4465,4480,4435,851
20241121,104000,122420060,4480,4535,4540,4455,2097
20241121,103900,112998290,4540,4470,4570,4440,7258
20241121,103800,80354080,4470,4435,4475,4435,1793
20241121,103700,72371690,4430,4400,4430,4400,1899
20241121,103600,63994835,4400,4380,4415,4380,935
20241121,103500,59881080,4350,4365,4365,4345,1262
20241121,103400,54389955,4370,4405,4450,4370,1976
20241121,103300,45694330,4450,4270,4450,4270,8373
20241121,103200,9157700,4275,4270,4275,4270,295
20241121,103100,7898030,4235,4235,4235,4235,5
20241121,103000,7876855,4235,4235,4235,4235,0
20241121,102900,7876855,4235,4235,4235,4235,0
20241121,102800,7876855,4235,4235,4235,4235,0
20241121,102700,7876855,4235,4235,4235,4235,0
20241121,102600,7876855,4235,4235,4235,4235,0
20241121,102500,7876855,4235,4235,4235,4235,0
20241121,102400,7876855,4235,4235,4235,4235,0
20241121,102300,7876855,4235,4235,4235,4235,0
20241121,102200,7876855,4235,4235,4235,4235,0
20241121,102100,7876855,4235,4235,4235,4235,0
20241121,102000,7876855,4235,4235,4235,4235,0
20241121,101900,7876855,4235,4240,4240,4235,51
20241121,101800,7660780,4275,4275,4275,4275,0
20241121,101700,7660780,4275,4275,4275,4275,0
20241121,101600,7660780,4275,4275,4275,4275,0
20241121,101500,7660780,4275,4275,4275,4275,0
20241121,101400,7660780,4275,4275,4275,4275,4
20241121,101300,7643680,4275,4275,4275,4275,0
20241121,101200,7643680,4275,4275,4275,4275,1
20241121,101100,7639405,4275,4275,4275,4275,0
20241121,101000,7639405,4275,4275,4275,4275,1
20241121,100900,7635130,4240,4240,4240,4240,0
20241121,100800,7635130,4240,4240,4240,4240,0
20241121,100700,7635130,4240,4240,4240,4240,0
20241121,100600,7635130,4240,4240,4240,4240,18
20241121,100500,7558810,4260,4260,4260,4260,0
20241121,100400,7558810,4260,4260,4260,4260,10
20241121,100300,7516210,4270,4270,4270,4270,0
20241121,100200,7516210,4270,4240,4270,4240,26
20241121,100100,7405390,4235,4235,4235,4235,0
20241121,100000,7405390,4235,4235,4235,4235,0
20241121,095900,7405390,4235,4240,4240,4235,32
20241121,095800,7269820,4245,4245,4245,4245,0
20241121,095700,7269820,4245,4245,4245,4245,1
20241121,095600,7265575,4280,4280,4280,4280,0
20241121,095500,7265575,4280,4280,4280,4280,0
20241121,095400,7265575,4280,4280,4280,4280,0
20241121,095300,7265575,4280,4280,4280,4280,0
20241121,095200,7265575,4280,4280,4280,4280,0
20241121,095100,7265575,4280,4280,4280,4280,0
20241121,095000,7265575,4280,4280,4280,4280,0
20241121,094900,7265575,4280,4260,4295,4260,29
20241121,094800,7141770,4240,4245,4245,4240,230
20241121,094700,6166560,4250,4260,4260,4250,140
20241121,094600,5570330,4290,4290,4290,4290,0
20241121,094500,5570330,4290,4290,4290,4290,0
20241121,094400,5570330,4290,4290,4290,4290,0
20241121,094300,5570330,4290,4290,4290,4290,36
20241121,094200,5415890,4295,4295,4295,4295,1
20241121,094100,5411595,4270,4270,4270,4270,4
20241121,094000,5394515,4270,4270,4270,4270,0
20241121,093900,5394515,4270,4270,4270,4270,0
20241121,093800,5394515,4270,4270,4270,4270,15
20241121,093700,5330465,4255,4255,4255,4255,1
20241121,093600,5326210,4270,4270,4270,4270,1
20241121,093500,5321940,4270,4270,4270,4270,1
20241121,093400,5317670,4255,4255,4255,4255,0
20241121,093300,5317670,4255,4255,4255,4255,0
20241121,093200,5317670,4255,4255,4255,4255,0
20241121,093100,5317670,4255,4255,4255,4255,0
20241121,093000,5317670,4255,4255,4255,4255,50
20241121,092900,5104920,4260,4260,4260,4260,0
20241121,092800,5104920,4260,4260,4260,4260,0
20241121,092700,5104920,4260,4275,4275,4260,298
20241121,092600,3833105,4275,4275,4275,4275,87
20241121,092500,3461180,4285,4285,4285,4285,0
20241121,092400,3461180,4285,4285,4285,4285,0
20241121,092300,3461180,4285,4285,4285,4285,0
20241121,092200,3461180,4285,4285,4285,4285,0
20241121,092100,3461180,4285,4285,4285,4285,0
20241121,092000,3461180,4285,4285,4285,4285,0
20241121,091900,3461180,4285,4285,4285,4285,0
20241121,091800,3461180,4285,4285,4285,4285,10
20241121,091700,3418330,4285,4285,4285,4285,10
20241121,091600,3375480,4285,4285,4285,4285,0
20241121,091500,3375480,4285,4285,4285,4285,36
20241121,091400,3221220,4285,4285,4285,4285,0
20241121,091300,3221220,4285,4285,4285,4285,0
20241121,091200,3221220,4285,4285,4285,4285,0
20241121,091100,3221220,4285,4285,4285,4285,0
20241121,091000,3221220,4285,4320,4320,4285,161
20241121,090900,2531300,4325,4300,4325,4300,177
20241121,090800,1767705,4325,4325,4325,4325,0
20241121,090700,1767705,4325,4325,4325,4325,0
20241121,090600,1767705,4325,4275,4325,4275,118
20241121,090500,1262705,4325,4325,4325,4325,0
20241121,090400,1262705,4325,4300,4325,4270,131
20241121,090300,701745,4305,4305,4305,4305,0
20241121,090200,701745,4305,4305,4305,4305,0
20241121,090100,701745,4305,4285,4350,4285,101
20241121,090000,265060,4285,4275,4285,4275,62