stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,204900,21346030925,3300,3300,3300,3300,85223
20241122,204800,21346030925,3300,3300,3300,3300,0
20241122,204700,21346030925,3300,3300,3300,3300,0
20241122,204600,21346030925,3300,3300,3300,3300,0
20241122,204500,21346030925,3300,3300,3300,3300,0
20241122,204400,21346030925,3300,3300,3300,3300,0
20241122,204300,21346030925,3300,3300,3300,3300,0
20241122,204200,21346030925,3300,3300,3300,3300,0
20241122,204100,21346030925,3300,3300,3300,3300,0
20241122,204000,21346030925,3300,3300,3300,3300,0
20241122,203900,21346030925,3300,3300,3300,3300,0
20241122,203800,21346030925,3300,3300,3300,3300,0
20241122,203700,21346030925,3300,3300,3300,3300,0
20241122,203600,21346030925,3300,3300,3300,3300,0
20241122,203500,21346030925,3300,3300,3300,3300,0
20241122,203400,21346030925,3300,3300,3300,3300,0
20241122,203300,21346030925,3300,3300,3300,3300,0
20241122,203200,21346030925,3300,3300,3300,3300,0
20241122,203100,21346030925,3300,3300,3300,3300,0
20241122,203000,21346030925,3300,3300,3300,3300,0
20241122,202900,21346030925,3300,3300,3300,3300,0
20241122,202800,21346030925,3300,3300,3300,3300,0
20241122,202700,21346030925,3300,3300,3300,3300,0
20241122,202600,21346030925,3300,3300,3300,3300,0
20241122,202500,21346030925,3300,3300,3300,3300,0
20241122,202400,21346030925,3300,3300,3300,3300,0
20241122,202300,21346030925,3300,3300,3300,3300,0
20241122,202200,21346030925,3300,3300,3300,3300,0
20241122,202100,21346030925,3300,3300,3300,3300,0
20241122,202000,21346030925,3300,3300,3300,3300,0
20241122,201900,21346030925,3300,3300,3300,3300,85223
20241122,201800,21346030925,3300,3300,3300,3300,0
20241122,201700,21346030925,3300,3300,3300,3300,0
20241122,201600,21346030925,3300,3300,3300,3300,0
20241122,201500,21346030925,3300,3300,3300,3300,0
20241122,201400,21346030925,3300,3300,3300,3300,0
20241122,201300,21346030925,3300,3300,3300,3300,0
20241122,201200,21346030925,3300,3300,3300,3300,0
20241122,201100,21346030925,3300,3300,3300,3300,0
20241122,201000,21346030925,3300,3300,3300,3300,0
20241122,200900,21346030925,3300,3300,3300,3300,0
20241122,200800,21346030925,3300,3300,3300,3300,0
20241122,200700,21346030925,3300,3300,3300,3300,0
20241122,200600,21346030925,3300,3300,3300,3300,0
20241122,200500,21346030925,3300,3300,3300,3300,0
20241122,200400,21346030925,3300,3300,3300,3300,0
20241122,200300,21346030925,3300,3300,3300,3300,0
20241122,200200,21346030925,3300,3300,3300,3300,0
20241122,200100,21346030925,3300,3300,3300,3300,0
20241122,200000,21346030925,3300,3300,3300,3300,0
20241122,195900,21346030925,3300,3300,3300,3300,0
20241122,195800,21346030925,3300,3300,3300,3300,0
20241122,195700,21346030925,3300,3300,3300,3300,0
20241122,195600,21346030925,3300,3300,3300,3300,0
20241122,195500,21346030925,3300,3300,3300,3300,0
20241122,195400,21346030925,3300,3300,3300,3300,0
20241122,195300,21346030925,3300,3300,3300,3300,0
20241122,195200,21346030925,3300,3300,3300,3300,0
20241122,195100,21346030925,3300,3300,3300,3300,0
20241122,195000,21346030925,3300,3300,3300,3300,0
20241122,194900,21346030925,3300,3300,3300,3300,85223
20241122,194800,21346030925,3300,3300,3300,3300,0
20241122,194700,21346030925,3300,3300,3300,3300,0
20241122,194600,21346030925,3300,3300,3300,3300,0
20241122,194500,21346030925,3300,3300,3300,3300,0
20241122,194400,21346030925,3300,3300,3300,3300,0
20241122,194300,21346030925,3300,3300,3300,3300,0
20241122,194200,21346030925,3300,3300,3300,3300,0
20241122,194100,21346030925,3300,3300,3300,3300,0
20241122,194000,21346030925,3300,3300,3300,3300,0
20241122,193900,21346030925,3300,3300,3300,3300,0
20241122,193800,21346030925,3300,3300,3300,3300,0
20241122,193700,21346030925,3300,3300,3300,3300,0
20241122,193600,21346030925,3300,3300,3300,3300,0
20241122,193500,21346030925,3300,3300,3300,3300,0
20241122,193400,21346030925,3300,3300,3300,3300,0
20241122,193300,21346030925,3300,3300,3300,3300,0
20241122,193200,21346030925,3300,3300,3300,3300,0
20241122,193100,21346030925,3300,3300,3300,3300,0
20241122,193000,21346030925,3300,3300,3300,3300,0
20241122,192900,21346030925,3300,3300,3300,3300,0
20241122,192800,21346030925,3300,3300,3300,3300,0
20241122,192700,21346030925,3300,3300,3300,3300,0
20241122,192600,21346030925,3300,3300,3300,3300,0
20241122,192500,21346030925,3300,3300,3300,3300,0
20241122,192400,21346030925,3300,3300,3300,3300,0
20241122,192300,21346030925,3300,3300,3300,3300,0
20241122,192200,21346030925,3300,3300,3300,3300,0
20241122,192100,21346030925,3300,3300,3300,3300,0
20241122,192000,21346030925,3300,3300,3300,3300,0
20241122,191900,21346030925,3300,3300,3300,3300,85223
20241122,191800,21346030925,3300,3300,3300,3300,0
20241122,191700,21346030925,3300,3300,3300,3300,0
20241122,191600,21346030925,3300,3300,3300,3300,0
20241122,191500,21346030925,3300,3300,3300,3300,0
20241122,191400,21346030925,3300,3300,3300,3300,0
20241122,191300,21346030925,3300,3300,3300,3300,0
20241122,191200,21346030925,3300,3300,3300,3300,0
20241122,191100,21346030925,3300,3300,3300,3300,0
20241122,191000,21346030925,3300,3300,3300,3300,0
20241122,190900,21346030925,3300,3300,3300,3300,0
20241122,190800,21346030925,3300,3300,3300,3300,0
20241122,190700,21346030925,3300,3300,3300,3300,0
20241122,190600,21346030925,3300,3300,3300,3300,0
20241122,190500,21346030925,3300,3300,3300,3300,0
20241122,190400,21346030925,3300,3300,3300,3300,0
20241122,190300,21346030925,3300,3300,3300,3300,0
20241122,190200,21346030925,3300,3300,3300,3300,0
20241122,190100,21346030925,3300,3300,3300,3300,0
20241122,190000,21346030925,3300,3300,3300,3300,0
20241122,185900,21346030925,3300,3300,3300,3300,0
20241122,185800,21346030925,3300,3300,3300,3300,0
20241122,185700,21346030925,3300,3300,3300,3300,0
20241122,185600,21346030925,3300,3300,3300,3300,0
20241122,185500,21346030925,3300,3300,3300,3300,0
20241122,185400,21346030925,3300,3300,3300,3300,0
20241122,185300,21346030925,3300,3300,3300,3300,0
20241122,185200,21346030925,3300,3300,3300,3300,0
20241122,185100,21346030925,3300,3300,3300,3300,0
20241122,185000,21346030925,3300,3300,3300,3300,0
20241122,184900,21346030925,3300,3300,3300,3300,85223
20241122,184800,21346030925,3300,3300,3300,3300,0
20241122,184700,21346030925,3300,3300,3300,3300,0
20241122,184600,21346030925,3300,3300,3300,3300,0
20241122,184500,21346030925,3300,3300,3300,3300,0
20241122,184400,21346030925,3300,3300,3300,3300,0
20241122,184300,21346030925,3300,3300,3300,3300,0
20241122,184200,21346030925,3300,3300,3300,3300,0
20241122,184100,21346030925,3300,3300,3300,3300,0
20241122,184000,21346030925,3300,3300,3300,3300,0
20241122,183900,21346030925,3300,3300,3300,3300,0
20241122,183800,21346030925,3300,3300,3300,3300,0
20241122,183700,21346030925,3300,3300,3300,3300,0
20241122,183600,21346030925,3300,3300,3300,3300,0
20241122,183500,21346030925,3300,3300,3300,3300,0
20241122,183400,21346030925,3300,3300,3300,3300,0
20241122,183300,21346030925,3300,3300,3300,3300,0
20241122,183200,21346030925,3300,3300,3300,3300,0
20241122,183100,21346030925,3300,3300,3300,3300,0
20241122,183000,21346030925,3300,3300,3300,3300,0
20241122,182900,21346030925,3300,3300,3300,3300,0
20241122,182800,21346030925,3300,3300,3300,3300,0
20241122,182700,21346030925,3300,3300,3300,3300,0
20241122,182600,21346030925,3300,3300,3300,3300,0
20241122,182500,21346030925,3300,3300,3300,3300,0
20241122,182400,21346030925,3300,3300,3300,3300,0
20241122,182300,21346030925,3300,3300,3300,3300,0
20241122,182200,21346030925,3300,3300,3300,3300,0
20241122,182100,21346030925,3300,3300,3300,3300,0
20241122,182000,21346030925,3300,3300,3300,3300,0
20241122,181900,21346030925,3300,3300,3300,3300,85223
20241122,181800,21346030925,3300,3300,3300,3300,0
20241122,181700,21346030925,3300,3300,3300,3300,0
20241122,181600,21346030925,3300,3300,3300,3300,0
20241122,181500,21346030925,3300,3300,3300,3300,0
20241122,181400,21346030925,3300,3300,3300,3300,0
20241122,181300,21346030925,3300,3300,3300,3300,0
20241122,181200,21346030925,3300,3300,3300,3300,0
20241122,181100,21346030925,3300,3300,3300,3300,0
20241122,181000,21346030925,3300,3300,3300,3300,0
20241122,180900,21346030925,3300,3300,3300,3300,0
20241122,180800,21346030925,3300,3300,3300,3300,0
20241122,180700,21346030925,3300,3300,3300,3300,0
20241122,180600,21346030925,3300,3300,3300,3300,0
20241122,180500,21346030925,3300,3300,3300,3300,0
20241122,180400,21346030925,3300,3300,3300,3300,0
20241122,180300,21346030925,3300,3300,3300,3300,0
20241122,180200,21346030925,3300,3300,3300,3300,0
20241122,180100,21346030925,3300,3300,3300,3300,0
20241122,180000,21346030925,3300,3300,3300,3300,0
20241122,175900,21346030925,3300,3300,3300,3300,0
20241122,175800,21346030925,3300,3300,3300,3300,0
20241122,175700,21346030925,3300,3300,3300,3300,0
20241122,175600,21346030925,3300,3300,3300,3300,0
20241122,175500,21346030925,3300,3300,3300,3300,0
20241122,175400,21346030925,3300,3300,3300,3300,0
20241122,175300,21346030925,3300,3300,3300,3300,0
20241122,175200,21346030925,3300,3300,3300,3300,0
20241122,175100,21346030925,3300,3300,3300,3300,0
20241122,175000,21346030925,3300,3300,3300,3300,0
20241122,174900,21346030925,3300,3300,3300,3300,85223
20241122,174800,21346030925,3300,3300,3300,3300,0
20241122,174700,21346030925,3300,3300,3300,3300,0
20241122,174600,21346030925,3300,3300,3300,3300,0
20241122,174500,21346030925,3300,3300,3300,3300,0
20241122,174400,21346030925,3300,3300,3300,3300,0
20241122,174300,21346030925,3300,3300,3300,3300,0
20241122,174200,21346030925,3300,3300,3300,3300,0
20241122,174100,21346030925,3300,3300,3300,3300,0
20241122,174000,21346030925,3300,3300,3300,3300,0
20241122,173900,21346030925,3300,3300,3300,3300,0
20241122,173800,21346030925,3300,3300,3300,3300,0
20241122,173700,21346030925,3300,3300,3300,3300,0
20241122,173600,21346030925,3300,3300,3300,3300,0
20241122,173500,21346030925,3300,3300,3300,3300,0
20241122,173400,21346030925,3300,3300,3300,3300,0
20241122,173300,21346030925,3300,3300,3300,3300,0
20241122,173200,21346030925,3300,3300,3300,3300,0
20241122,173100,21346030925,3300,3300,3300,3300,0
20241122,173000,21346030925,3300,3300,3300,3300,0
20241122,172900,21346030925,3300,3300,3300,3300,0
20241122,172800,21346030925,3300,3300,3300,3300,0
20241122,172700,21346030925,3300,3300,3300,3300,0
20241122,172600,21346030925,3300,3300,3300,3300,0
20241122,172500,21346030925,3300,3300,3300,3300,0
20241122,172400,21346030925,3300,3300,3300,3300,0
20241122,172300,21346030925,3300,3300,3300,3300,0
20241122,172200,21346030925,3300,3300,3300,3300,0
20241122,172100,21346030925,3300,3300,3300,3300,0
20241122,172000,21346030925,3300,3300,3300,3300,0
20241122,171900,21346030925,3300,3300,3300,3300,85223
20241122,171800,21346030925,3300,3300,3300,3300,0
20241122,171700,21346030925,3300,3300,3300,3300,0
20241122,171600,21346030925,3300,3300,3300,3300,0
20241122,171500,21346030925,3300,3300,3300,3300,0
20241122,171400,21346030925,3300,3300,3300,3300,0
20241122,171300,21346030925,3300,3300,3300,3300,0
20241122,171200,21346030925,3300,3300,3300,3300,0
20241122,171100,21346030925,3300,3300,3300,3300,0
20241122,171000,21346030925,3300,3300,3300,3300,0
20241122,170900,21346030925,3300,3300,3300,3300,0
20241122,170800,21346030925,3300,3300,3300,3300,0
20241122,170700,21346030925,3300,3300,3300,3300,0
20241122,170600,21346030925,3300,3300,3300,3300,0
20241122,170500,21346030925,3300,3300,3300,3300,0
20241122,170400,21346030925,3300,3300,3300,3300,0
20241122,170300,21346030925,3300,3300,3300,3300,0
20241122,170200,21346030925,3300,3300,3300,3300,0
20241122,170100,21346030925,3300,3300,3300,3300,0
20241122,170000,21346030925,3300,3300,3300,3300,0
20241122,165900,21346030925,3300,3300,3300,3300,0
20241122,165800,21346030925,3300,3300,3300,3300,0
20241122,165700,21346030925,3300,3300,3300,3300,0
20241122,165600,21346030925,3300,3300,3300,3300,0
20241122,165500,21346030925,3300,3300,3300,3300,0
20241122,165400,21346030925,3300,3300,3300,3300,0
20241122,165300,21346030925,3300,3300,3300,3300,0
20241122,165200,21346030925,3300,3300,3300,3300,0
20241122,165100,21346030925,3300,3300,3300,3300,0
20241122,165000,21346030925,3300,3300,3300,3300,0
20241122,164900,21346030925,3300,3300,3300,3300,85223
20241122,164800,21346030925,3300,3300,3300,3300,0
20241122,164700,21346030925,3300,3300,3300,3300,0
20241122,164600,21346030925,3300,3300,3300,3300,0
20241122,164500,21346030925,3300,3300,3300,3300,0
20241122,164400,21346030925,3300,3300,3300,3300,0
20241122,164300,21346030925,3300,3300,3300,3300,0
20241122,164200,21346030925,3300,3300,3300,3300,0
20241122,164100,21346030925,3300,3300,3300,3300,0
20241122,164000,21346030925,3300,3300,3300,3300,0
20241122,163900,21346030925,3300,3300,3300,3300,0
20241122,163800,21346030925,3300,3300,3300,3300,0
20241122,163700,21346030925,3300,3300,3300,3300,0
20241122,163600,21346030925,3300,3300,3300,3300,0
20241122,163500,21346030925,3300,3300,3300,3300,0
20241122,163400,21346030925,3300,3300,3300,3300,0
20241122,163300,21346030925,3300,3300,3300,3300,0
20241122,163200,21346030925,3300,3300,3300,3300,0
20241122,163100,21346030925,3300,3300,3300,3300,0
20241122,163000,21346030925,3300,3300,3300,3300,0
20241122,162900,21346030925,3300,3300,3300,3300,0
20241122,162800,21346030925,3300,3300,3300,3300,0
20241122,162700,21346030925,3300,3300,3300,3300,0
20241122,162600,21346030925,3300,3300,3300,3300,0
20241122,162500,21346030925,3300,3300,3300,3300,0
20241122,162400,21346030925,3300,3300,3300,3300,0
20241122,162300,21346030925,3300,3300,3300,3300,0
20241122,162200,21346030925,3300,3300,3300,3300,0
20241122,162100,21346030925,3300,3300,3300,3300,0
20241122,162000,21346030925,3300,3300,3300,3300,0
20241122,161900,21346030925,3300,3300,3300,3300,85223
20241122,161800,21346030925,3300,3300,3300,3300,0
20241122,161700,21346030925,3300,3300,3300,3300,0
20241122,161600,21346030925,3300,3300,3300,3300,0
20241122,161500,21346030925,3300,3300,3300,3300,0
20241122,161400,21346030925,3300,3300,3300,3300,0
20241122,161300,21346030925,3300,3300,3300,3300,0
20241122,161200,21346030925,3300,3300,3300,3300,0
20241122,161100,21346030925,3300,3300,3300,3300,0
20241122,161000,21346030925,3300,3300,3300,3300,0
20241122,160900,21346030925,3300,3300,3300,3300,0
20241122,160800,21346030925,3300,3300,3300,3300,0
20241122,160700,21346030925,3300,3300,3300,3300,0
20241122,160600,21346030925,3300,3300,3300,3300,0
20241122,160500,21346030925,3300,3300,3300,3300,0
20241122,160400,21346030925,3300,3300,3300,3300,0
20241122,160300,21346030925,3300,3300,3300,3300,0
20241122,160200,21346030925,3300,3300,3300,3300,0
20241122,160100,21346030925,3300,3300,3300,3300,0
20241122,160000,21346030925,3300,3300,3300,3300,0
20241122,155900,21346030925,3300,3300,3300,3300,0
20241122,155800,21346030925,3300,3300,3300,3300,0
20241122,155700,21346030925,3300,3300,3300,3300,0
20241122,155600,21346030925,3300,3300,3300,3300,0
20241122,155500,21346030925,3300,3300,3300,3300,0
20241122,155400,21346030925,3300,3300,3300,3300,0
20241122,155300,21346030925,3300,3300,3300,3300,0
20241122,155200,21346030925,3300,3300,3300,3300,0
20241122,155100,21346030925,3300,3300,3300,3300,0
20241122,155000,21346030925,3300,3300,3300,3300,0
20241122,154900,21346030925,3300,3300,3300,3300,85223
20241122,154800,21346030925,3300,3300,3300,3300,0
20241122,154700,21346030925,3300,3300,3300,3300,0
20241122,154600,21346030925,3300,3300,3300,3300,0
20241122,154500,21346030925,3300,3300,3300,3300,0
20241122,154400,21346030925,3300,3300,3300,3300,0
20241122,154300,21346030925,3300,3300,3300,3300,0
20241122,154200,21346030925,3300,3300,3300,3300,0
20241122,154100,21346030925,3300,3300,3300,3300,0
20241122,154000,21346030925,3300,3300,3300,3300,0
20241122,153900,21346030925,3300,3300,3300,3300,0
20241122,153800,21346030925,3300,3300,3300,3300,0
20241122,153700,21346030925,3300,3300,3300,3300,0
20241122,153600,21346030925,3300,3300,3300,3300,0
20241122,153500,21346030925,3300,3300,3300,3300,0
20241122,153400,21346030925,3300,3300,3300,3300,0
20241122,153300,21346030925,3300,3300,3300,3300,0
20241122,153200,21346030925,3300,3300,3300,3300,0
20241122,153100,21346030925,3300,3300,3300,3300,0
20241122,153000,21346030925,3300,3300,3300,3300,85223
20241122,152900,21064795025,3300,3300,3300,3300,0
20241122,152800,21064795025,3300,3300,3300,3300,0
20241122,152700,21064795025,3300,3300,3300,3300,0
20241122,152600,21064795025,3300,3300,3300,3300,0
20241122,152500,21064795025,3300,3300,3300,3300,0
20241122,152400,21064795025,3300,3300,3300,3300,0
20241122,152300,21064795025,3300,3300,3300,3300,0
20241122,152200,21064795025,3300,3300,3300,3300,0
20241122,152100,21064795025,3300,3300,3300,3300,0
20241122,152000,21064795025,3300,3300,3300,3300,0
20241122,151900,21064795025,3300,3295,3300,3290,28824
20241122,151800,20969899430,3290,3280,3290,3275,46389
20241122,151700,20817514625,3280,3280,3285,3280,8307
20241122,151600,20790247700,3280,3280,3290,3275,18953
20241122,151500,20727983685,3280,3275,3285,3275,21865
20241122,151400,20656261020,3280,3280,3280,3275,13603
20241122,151300,20611669095,3280,3280,3280,3275,4713
20241122,151200,20596220370,3280,3270,3280,3270,2368
20241122,151100,20588458450,3280,3280,3285,3270,19514
20241122,151000,20524559430,3275,3280,3280,3270,10155
20241122,150900,20491329440,3280,3280,3285,3270,7565
20241122,150800,20466510700,3285,3275,3285,3275,12681
20241122,150700,20424939620,3280,3275,3280,3265,9249
20241122,150600,20394673810,3270,3265,3270,3260,9115
20241122,150500,20364888195,3270,3275,3275,3265,23725
20241122,150400,20287370375,3275,3270,3280,3265,5884
20241122,150300,20268118060,3270,3270,3270,3265,32230
20241122,150200,20162740455,3275,3270,3275,3265,6421
20241122,150100,20141751790,3265,3270,3270,3265,7391
20241122,150000,20117612070,3270,3270,3280,3265,13084
20241122,145900,20074868765,3275,3280,3280,3265,55229
20241122,145800,19894210940,3275,3280,3280,3275,3533
20241122,145700,19882632650,3280,3280,3285,3280,4252
20241122,145600,19868681655,3280,3285,3285,3275,9211
20241122,145500,19838480970,3285,3280,3285,3280,945
20241122,145400,19835379695,3280,3280,3285,3275,9066
20241122,145300,19805644820,3280,3275,3285,3270,20111
20241122,145200,19739712155,3275,3280,3280,3275,3609
20241122,145100,19727892295,3275,3285,3285,3275,5136
20241122,145000,19711044735,3285,3285,3285,3280,5109
20241122,144900,19694273845,3285,3295,3295,3285,9792
20241122,144800,19662075980,3295,3305,3305,3295,9680
20241122,144700,19630150675,3300,3300,3305,3295,12702
20241122,144600,19588257880,3300,3300,3305,3295,2804
20241122,144500,19579004905,3300,3290,3310,3290,11092
20241122,144400,19542374395,3295,3290,3295,3290,2978
20241122,144300,19532568915,3295,3295,3295,3290,1332
20241122,144200,19528185090,3295,3295,3300,3285,3111
20241122,144100,19517939135,3295,3300,3300,3290,5059
20241122,144000,19501275950,3300,3305,3310,3270,21248
20241122,143900,19431292805,3310,3300,3310,3295,27177
20241122,143800,19341543875,3300,3290,3300,3290,19129
20241122,143700,19278517780,3295,3280,3295,3270,20191
20241122,143600,19212198065,3280,3285,3290,3280,13372
20241122,143500,19168309080,3290,3290,3290,3285,10960
20241122,143400,19132291995,3285,3290,3295,3280,17752
20241122,143300,19073925475,3290,3275,3290,3275,17170
20241122,143200,19017590120,3280,3275,3280,3270,8161
20241122,143100,18990856665,3280,3265,3280,3260,19135
20241122,143000,18928265880,3270,3270,3280,3265,13236
20241122,142900,18884971350,3270,3270,3270,3265,1165
20241122,142800,18881165415,3265,3265,3270,3260,20992
20241122,142700,18812636870,3265,3255,3265,3250,9081
20241122,142600,18783070920,3260,3245,3260,3245,743
20241122,142500,18780654205,3260,3265,3265,3245,42479
20241122,142400,18642517845,3265,3255,3265,3255,4310
20241122,142300,18628477320,3260,3260,3265,3260,2297
20241122,142200,18620987000,3265,3275,3275,3265,4024
20241122,142100,18607829790,3275,3270,3275,3260,5680
20241122,142000,18589277125,3270,3270,3275,3260,3457
20241122,141900,18577987130,3270,3260,3270,3260,5579
20241122,141800,18559760500,3265,3255,3265,3250,18203
20241122,141700,18500477725,3260,3260,3260,3255,6307
20241122,141600,18479938690,3260,3255,3260,3250,12173
20241122,141500,18440318970,3250,3255,3255,3250,5623
20241122,141400,18422044060,3250,3260,3260,3250,8928
20241122,141300,18392998975,3260,3235,3260,3235,19217
20241122,141200,18330626900,3235,3240,3245,3235,17297
20241122,141100,18274609840,3240,3240,3245,3240,26660
20241122,141000,18188226235,3245,3250,3250,3245,11174
20241122,140900,18151965855,3255,3260,3265,3245,89043
20241122,140800,17862441750,3260,3270,3270,3260,23806
20241122,140700,17784786125,3270,3270,3270,3265,3092
20241122,140600,17774685570,3265,3275,3275,3265,9915
20241122,140500,17742278820,3270,3275,3275,3265,9619
20241122,140400,17710832035,3270,3280,3280,3270,17984
20241122,140300,17651984185,3280,3280,3280,3275,7898
20241122,140200,17626116595,3280,3280,3290,3280,10751
20241122,140100,17590841940,3285,3285,3290,3280,3154
20241122,140000,17580484395,3290,3295,3295,3280,13162
20241122,135900,17537260635,3295,3280,3295,3275,10574
20241122,135800,17502531090,3280,3275,3280,3270,7087
20241122,135700,17479323565,3270,3275,3280,3265,10981
20241122,135600,17443419580,3280,3275,3280,3275,8672
20241122,135500,17415011745,3280,3265,3280,3265,20706
20241122,135400,17347259975,3265,3255,3270,3255,24264
20241122,135300,17268078875,3255,3255,3260,3255,7792
20241122,135200,17242715710,3255,3255,3265,3250,9223
20241122,135100,17212676990,3250,3255,3260,3250,13185
20241122,135000,17169793845,3255,3255,3255,3250,26796
20241122,134900,17082650095,3255,3255,3255,3250,10941
20241122,134800,17047090285,3255,3255,3260,3250,22159
20241122,134700,16974967505,3260,3260,3265,3255,25012
20241122,134600,16893537390,3260,3265,3270,3255,33847
20241122,134500,16783137630,3265,3270,3270,3265,3060
20241122,134400,16773140475,3270,3265,3270,3265,3353
20241122,134300,16762191050,3265,3265,3270,3260,6378
20241122,134200,16741383800,3265,3270,3270,3265,6077
20241122,134100,16721535145,3265,3265,3270,3265,4514
20241122,134000,16706787305,3265,3270,3270,3265,3059
20241122,133900,16696798060,3265,3265,3270,3260,6596
20241122,133800,16675262615,3260,3265,3265,3260,30535
20241122,133700,16575696775,3260,3260,3265,3260,3594
20241122,133600,16563976565,3265,3265,3265,3260,3572
20241122,133500,16552325830,3260,3265,3265,3260,9209
20241122,133400,16522294875,3265,3270,3270,3265,6995
20241122,133300,16499455605,3265,3270,3270,3260,16878
20241122,133200,16444375635,3270,3270,3275,3265,1662
20241122,133100,16438941540,3265,3270,3275,3265,2430
20241122,133000,16431000225,3275,3275,3275,3265,7971
20241122,132900,16404932515,3275,3265,3275,3265,12189
20241122,132800,16365076490,3265,3275,3275,3265,5337
20241122,132700,16347641560,3275,3275,3275,3265,9645
20241122,132600,16316123090,3275,3270,3275,3265,22363
20241122,132500,16243027445,3270,3265,3270,3265,1535
20241122,132400,16238012755,3265,3270,3270,3265,7207
20241122,132300,16214470265,3270,3270,3270,3260,4434
20241122,132200,16199993370,3270,3270,3270,3260,7385
20241122,132100,16175914025,3260,3270,3270,3260,9461
20241122,132000,16145047555,3275,3265,3275,3265,7394
20241122,131900,16120867385,3265,3265,3265,3260,11863
20241122,131800,16082183075,3265,3280,3280,3260,19076
20241122,131700,16019901895,3280,3275,3280,3270,6443
20241122,131600,15998819465,3270,3260,3280,3260,23698
20241122,131500,15921403530,3260,3270,3275,3255,41007
20241122,131400,15787647375,3275,3275,3280,3265,38734
20241122,131300,15660903150,3270,3285,3285,3270,34862
20241122,131200,15546653115,3280,3285,3285,3280,14975
20241122,131100,15497530965,3280,3285,3290,3280,3645
20241122,131000,15485559920,3285,3290,3290,3280,24258
20241122,130900,15405873095,3290,3290,3295,3285,15552
20241122,130800,15354708550,3290,3290,3295,3290,9675
20241122,130700,15322874540,3290,3295,3295,3290,6015
20241122,130600,15303079160,3295,3290,3295,3285,8534
20241122,130500,15275003125,3290,3290,3295,3285,13910
20241122,130400,15229278280,3290,3285,3295,3285,3496
20241122,130300,15217778845,3290,3295,3295,3285,18304
20241122,130200,15157545210,3295,3295,3295,3290,7399
20241122,130100,15133168345,3295,3300,3300,3295,8405
20241122,130000,15105473730,3300,3300,3305,3295,13051
20241122,125900,15062410010,3300,3295,3300,3290,19607
20241122,125800,14997859580,3295,3290,3295,3290,3854
20241122,125700,14985178565,3290,3295,3300,3290,10992
20241122,125600,14948967015,3295,3300,3300,3290,39940
20241122,125500,14817382485,3300,3295,3300,3295,10476
20241122,125400,14782856700,3300,3300,3305,3295,109068
20241122,125300,14422951660,3300,3310,3310,3300,51880
20241122,125200,14251541570,3310,3315,3315,3305,88020
20241122,125100,13960444050,3310,3315,3315,3310,4710
20241122,125000,13944853590,3310,3315,3315,3310,3838
20241122,124900,13932145865,3310,3310,3315,3310,4109
20241122,124800,13918538920,3315,3310,3315,3310,4153
20241122,124700,13904784735,3315,3310,3315,3310,10443
20241122,124600,13870210085,3315,3315,3315,3310,5255
20241122,124500,13852815935,3310,3315,3315,3310,6513
20241122,124400,13831257585,3315,3315,3315,3310,4955
20241122,124300,13814834260,3315,3315,3315,3310,2850
20241122,124200,13805387005,3315,3315,3320,3310,8825
20241122,124100,13776131700,3315,3315,3320,3315,1392
20241122,124000,13771516845,3315,3315,3320,3315,1462
20241122,123900,13766668795,3315,3320,3320,3315,2554
20241122,123800,13758199475,3320,3325,3325,3315,13763
20241122,123700,13712566950,3320,3320,3325,3320,3990
20241122,123600,13699311430,3320,3320,3325,3315,3726
20241122,123500,13686938305,3320,3320,3325,3315,6057
20241122,123400,13666825450,3320,3320,3325,3320,7167
20241122,123300,13643030800,3320,3320,3320,3315,2353
20241122,123200,13635226200,3320,3320,3320,3320,2070
20241122,123100,13628353800,3320,3315,3320,3315,3596
20241122,123000,13616426540,3315,3310,3315,3310,5884
20241122,122900,13596928840,3315,3320,3320,3310,16995
20241122,122800,13540644010,3315,3320,3320,3310,22873
20241122,122700,13464819690,3315,3320,3325,3315,4421
20241122,122600,13450144505,3320,3325,3325,3320,2456
20241122,122500,13441990025,3325,3320,3325,3320,1742
20241122,122400,13436201905,3325,3320,3325,3320,2135
20241122,122300,13429105425,3325,3320,3325,3320,2724
20241122,122200,13420052730,3325,3325,3325,3320,566
20241122,122100,13418171395,3325,3330,3330,3320,9322
20241122,122000,13387172215,3330,3325,3330,3325,1959
20241122,121900,13380648960,3330,3330,3330,3325,1970
20241122,121800,13374090425,3325,3330,3330,3325,1476
20241122,121700,13369178155,3330,3325,3330,3320,3523
20241122,121600,13357463450,3325,3320,3325,3320,5151
20241122,121500,13340350880,3320,3320,3320,3315,3367
20241122,121400,13329173460,3320,3325,3325,3315,8516
20241122,121300,13300897910,3325,3320,3325,3320,5272
20241122,121200,13283393160,3315,3320,3320,3315,4155
20241122,121100,13269605425,3320,3320,3320,3315,3119
20241122,121000,13259252690,3320,3315,3320,3315,4857
20241122,120900,13243134335,3320,3315,3320,3310,2964
20241122,120800,13233304575,3315,3315,3315,3310,12341
20241122,120700,13192409765,3315,3320,3320,3310,22054
20241122,120600,13119300325,3315,3320,3320,3315,13183
20241122,120500,13075597725,3315,3320,3320,3315,11459
20241122,120400,13037599550,3320,3320,3320,3315,8235
20241122,120300,13010297990,3320,3320,3320,3315,3495
20241122,120200,12998695915,3315,3320,3320,3315,9019
20241122,120100,12968785865,3320,3320,3320,3315,1929
20241122,120000,12962382870,3315,3320,3320,3315,2264
20241122,115900,12954871750,3320,3320,3320,3315,2766
20241122,115800,12945696095,3320,3320,3320,3320,3274
20241122,115700,12934826415,3320,3325,3325,3320,5231
20241122,115600,12917459195,3320,3320,3320,3315,3840
20241122,115500,12904716555,3320,3320,3320,3315,5461
20241122,115400,12886590050,3320,3315,3320,3315,4952
20241122,115300,12870167480,3320,3325,3325,3315,5875
20241122,115200,12850686630,3325,3320,3325,3320,2559
20241122,115100,12842190490,3320,3315,3320,3315,10864
20241122,115000,12806153170,3320,3320,3320,3315,6795
20241122,114900,12783595770,3315,3320,3325,3315,22822
20241122,114800,12707826965,3320,3320,3325,3320,11415
20241122,114700,12669896710,3325,3325,3325,3320,1703
20241122,114600,12664238145,3325,3325,3325,3320,5784
20241122,114500,12645008990,3325,3325,3325,3320,3861
20241122,114400,12632189775,3320,3320,3325,3320,7866
20241122,114300,12606072965,3325,3325,3325,3320,4663
20241122,114200,12590580500,3325,3325,3325,3320,11599
20241122,114100,12552069945,3320,3325,3325,3320,2587
20241122,114000,12543477945,3320,3325,3325,3320,30523
20241122,113900,12442126000,3325,3325,3330,3325,8841
20241122,113800,12412729630,3325,3330,3330,3325,4322
20241122,113700,12398346680,3325,3325,3330,3325,2724
20241122,113600,12389288815,3325,3330,3330,3325,12421
20241122,113500,12347966890,3330,3330,3330,3325,6074
20241122,113400,12327754780,3325,3325,3330,3325,5572
20241122,113300,12309226680,3325,3330,3330,3325,5777
20241122,113200,12290008050,3330,3325,3330,3320,19205
20241122,113100,12226151275,3325,3320,3325,3320,2724
20241122,113000,12217100045,3320,3325,3330,3320,17295
20241122,112900,12159593845,3325,3330,3330,3325,5358
20241122,112800,12141771075,3325,3330,3330,3325,3740
20241122,112700,12129324780,3330,3325,3330,3320,6596
20241122,112600,12107401470,3320,3330,3335,3320,32364
20241122,112500,11999789065,3330,3335,3335,3330,5999
20241122,112400,11979810575,3335,3335,3335,3330,3022
20241122,112300,11969742520,3330,3335,3335,3330,7976
20241122,112200,11943170355,3330,3335,3335,3330,9841
20241122,112100,11910374795,3335,3335,3345,3335,10612
20241122,112000,11874953420,3330,3330,3330,3325,8449
20241122,111900,11846838190,3325,3325,3330,3325,3539
20241122,111800,11835067670,3325,3335,3335,3325,28486
20241122,111700,11740236530,3335,3335,3340,3330,5730
20241122,111600,11721130525,3335,3330,3335,3330,8442
20241122,111500,11692996300,3330,3340,3340,3330,11385
20241122,111400,11655030780,3340,3335,3340,3335,3481
20241122,111300,11643417220,3335,3335,3340,3335,11109
20241122,111200,11606363025,3335,3340,3340,3335,8007
20241122,111100,11579659245,3340,3345,3345,3335,2692
20241122,111000,11570667390,3345,3335,3345,3335,3523
20241122,110900,11558895445,3340,3340,3340,3335,14176
20241122,110800,11511600435,3340,3345,3345,3340,12182
20241122,110700,11470907370,3345,3350,3350,3345,3768
20241122,110600,11458299505,3350,3345,3350,3345,3599
20241122,110500,11446259020,3350,3340,3350,3340,6968
20241122,110400,11422949540,3340,3340,3345,3335,6833
20241122,110300,11400147200,3345,3340,3350,3340,2981
20241122,110200,11390185215,3340,3340,3345,3340,27114
20241122,110100,11299623980,3340,3345,3350,3335,8235
20241122,110000,11272129510,3350,3345,3350,3335,27199
20241122,105900,11181303685,3345,3345,3350,3340,6487
20241122,105800,11159604200,3345,3345,3350,3345,6535
20241122,105700,11137743110,3350,3350,3350,3345,5475
20241122,105600,11119415750,3350,3360,3360,3345,43736
20241122,105500,10972759650,3360,3355,3360,3355,7380
20241122,105400,10947991575,3355,3355,3360,3355,1227
20241122,105300,10943874520,3360,3355,3360,3355,5797
20241122,105200,10924425575,3355,3355,3360,3350,23950
20241122,105100,10844077290,3350,3350,3360,3350,6540
20241122,105000,10822146945,3350,3355,3360,3350,7145
20241122,104900,10798173735,3355,3360,3360,3355,6104
20241122,104800,10777693690,3360,3365,3365,3355,2883
20241122,104700,10768006900,3365,3365,3365,3355,7023
20241122,104600,10744428225,3360,3370,3375,3360,17708
20241122,104500,10684817705,3370,3365,3375,3365,10391
20241122,104400,10649790375,3370,3365,3375,3365,12296
20241122,104300,10608360695,3370,3365,3375,3365,10427
20241122,104200,10573235395,3365,3370,3375,3365,10118
20241122,104100,10539153970,3370,3370,3375,3370,5083
20241122,104000,10522020330,3370,3370,3375,3365,11304
20241122,103900,10483902720,3370,3365,3370,3365,9084
20241122,103800,10453311825,3365,3365,3370,3365,8129
20241122,103700,10425948260,3370,3375,3380,3365,14318
20241122,103600,10377682905,3375,3370,3380,3365,31790
20241122,103500,10270417130,3370,3345,3370,3345,19263
20241122,103400,10205737795,3345,3340,3350,3340,9084
20241122,103300,10175382680,3345,3345,3350,3340,11716
20241122,103200,10136199670,3345,3345,3355,3345,17745
20241122,103100,10076750420,3350,3335,3350,3335,17344
20241122,103000,10018722150,3335,3335,3340,3335,7457
20241122,102900,9993823615,3335,3330,3335,3330,8986
20241122,102800,9963879265,3330,3335,3340,3330,13510
20241122,102700,9918855700,3335,3350,3350,3335,36306
20241122,102600,9797630570,3350,3350,3350,3345,6079
20241122,102500,9777292385,3350,3345,3350,3340,7636
20241122,102400,9751735140,3345,3345,3350,3340,20804
20241122,102300,9682174515,3345,3345,3350,3345,3631
20241122,102200,9670028160,3345,3350,3350,3345,14208
20241122,102100,9622490035,3350,3345,3350,3345,3947
20241122,102000,9609277280,3350,3355,3355,3345,5490
20241122,101900,9590895140,3355,3350,3360,3345,6925
20241122,101800,9567695230,3360,3355,3360,3350,11802
20241122,101700,9528122960,3360,3360,3360,3350,12590
20241122,101600,9485898170,3360,3360,3365,3355,7525
20241122,101500,9460611050,3360,3360,3365,3355,4680
20241122,101400,9444892780,3360,3365,3365,3355,10354
20241122,101300,9410103570,3365,3355,3365,3355,3638
20241122,101200,9397880605,3360,3360,3360,3355,7017
20241122,101100,9374328165,3355,3355,3355,3350,7002
20241122,101000,9350844450,3355,3350,3360,3350,11601
20241122,100900,9311919385,3345,3355,3355,3345,4521
20241122,100800,9296772780,3350,3345,3350,3345,15569
20241122,100700,9244643570,3345,3345,3350,3345,9315
20241122,100600,9213481785,3350,3350,3350,3345,6897
20241122,100500,9190405425,3350,3345,3350,3345,8360
20241122,100400,9162426370,3350,3355,3355,3345,6624
20241122,100300,9140236365,3355,3345,3355,3345,12088
20241122,100200,9099776550,3345,3360,3365,3345,69865
20241122,100100,8865550450,3360,3365,3365,3360,12073
20241122,100000,8824968360,3365,3365,3365,3360,7460
20241122,095900,8799889235,3365,3370,3370,3360,28143
20241122,095800,8705169500,3370,3360,3370,3360,9092
20241122,095700,8674595330,3365,3365,3370,3360,16735
20241122,095600,8618308505,3365,3375,3380,3365,22410
20241122,095500,8542796190,3380,3380,3385,3375,10879
20241122,095400,8506029315,3385,3380,3385,3380,8343
20241122,095300,8477821455,3380,3380,3385,3365,21061
20241122,095200,8406732240,3380,3380,3385,3375,33946
20241122,095100,8291998510,3380,3370,3380,3365,8377
20241122,095000,8263762680,3370,3360,3375,3360,11142
20241122,094900,8226257570,3360,3365,3370,3360,18254
20241122,094800,8164852095,3365,3360,3365,3355,28165
20241122,094700,8070209125,3360,3355,3360,3355,7940
20241122,094600,8043554725,3355,3355,3360,3355,13380
20241122,094500,7998656185,3355,3360,3365,3355,39139
20241122,094400,7867202560,3365,3375,3375,3365,12798
20241122,094300,7824114620,3375,3385,3385,3370,5412
20241122,094200,7805853630,3385,3365,3390,3360,25576
20241122,094100,7719663415,3370,3375,3375,3360,27048
20241122,094000,7628607445,3380,3380,3385,3370,23731
20241122,093900,7548508940,3380,3395,3395,3380,16433
20241122,093800,7492844935,3390,3390,3395,3385,8826
20241122,093700,7462929040,3390,3410,3415,3380,58878
20241122,093600,7263029745,3410,3405,3410,3395,20445
20241122,093500,7193451660,3405,3410,3420,3390,40956
20241122,093400,7054165575,3410,3415,3430,3405,88871
20241122,093300,6750357350,3415,3370,3420,3365,89720
20241122,093200,6445942940,3370,3360,3370,3360,15175
20241122,093100,6394907050,3360,3370,3370,3360,15911
20241122,093000,6341356355,3365,3375,3385,3365,43911
20241122,092900,6193099365,3370,3375,3380,3370,25518
20241122,092800,6107005225,3375,3365,3375,3360,13904
20241122,092700,6060147830,3365,3360,3370,3360,18923
20241122,092600,5996432815,3365,3375,3385,3350,90276
20241122,092500,5692136735,3375,3360,3375,3355,38654
20241122,092400,5562053070,3360,3360,3370,3350,34178
20241122,092300,5447128640,3355,3345,3365,3340,28430
20241122,092200,5351866580,3345,3345,3350,3340,13294
20241122,092100,5307405640,3345,3350,3355,3340,22377
20241122,092000,5232470185,3355,3345,3355,3340,23468
20241122,091900,5153896010,3350,3350,3355,3330,37512
20241122,091800,5028577745,3345,3325,3350,3320,38671
20241122,091700,4899604005,3325,3320,3325,3320,24527
20241122,091600,4818087395,3325,3335,3335,3320,20279
20241122,091500,4750699200,3320,3315,3335,3310,66265
20241122,091400,4530933225,3310,3315,3320,3310,31017
20241122,091300,4428158675,3315,3330,3335,3310,51349
20241122,091200,4257637725,3335,3335,3340,3330,34388
20241122,091100,4143071915,3340,3340,3350,3330,69505
20241122,091000,3910780215,3345,3345,3350,3335,31224
20241122,090900,3806513330,3330,3325,3345,3315,39754
20241122,090800,3673902585,3320,3310,3325,3305,128024
20241122,090700,3249859915,3315,3330,3335,3310,104268
20241122,090600,2903731030,3330,3340,3350,3315,179826
20241122,090500,2305141815,3350,3385,3395,3340,61736
20241122,090400,2097686890,3380,3350,3385,3340,123289
20241122,090300,1684052250,3355,3395,3400,3350,87073
20241122,090200,1390489600,3400,3360,3405,3350,103385
20241122,090100,1040340520,3350,3345,3380,3345,105059
20241122,090000,686843785,3350,3350,3370,3315,202830