stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,195800,9878653230,2965,2965,2965,2965,58420
20241112,195700,9878653230,2965,2965,2965,2965,0
20241112,195600,9878653230,2965,2965,2965,2965,0
20241112,195500,9878653230,2965,2965,2965,2965,0
20241112,195400,9878653230,2965,2965,2965,2965,0
20241112,195300,9878653230,2965,2965,2965,2965,0
20241112,195200,9878653230,2965,2965,2965,2965,0
20241112,195100,9878653230,2965,2965,2965,2965,0
20241112,195000,9878653230,2965,2965,2965,2965,0
20241112,194900,9878653230,2965,2965,2965,2965,0
20241112,194800,9878653230,2965,2965,2965,2965,0
20241112,194700,9878653230,2965,2965,2965,2965,0
20241112,194600,9878653230,2965,2965,2965,2965,0
20241112,194500,9878653230,2965,2965,2965,2965,0
20241112,194400,9878653230,2965,2965,2965,2965,0
20241112,194300,9878653230,2965,2965,2965,2965,0
20241112,194200,9878653230,2965,2965,2965,2965,0
20241112,194100,9878653230,2965,2965,2965,2965,0
20241112,194000,9878653230,2965,2965,2965,2965,0
20241112,193900,9878653230,2965,2965,2965,2965,0
20241112,193800,9878653230,2965,2965,2965,2965,0
20241112,193700,9878653230,2965,2965,2965,2965,0
20241112,193600,9878653230,2965,2965,2965,2965,0
20241112,193500,9878653230,2965,2965,2965,2965,0
20241112,193400,9878653230,2965,2965,2965,2965,0
20241112,193300,9878653230,2965,2965,2965,2965,0
20241112,193200,9878653230,2965,2965,2965,2965,0
20241112,193100,9878653230,2965,2965,2965,2965,0
20241112,193000,9878653230,2965,2965,2965,2965,0
20241112,192900,9878653230,2965,2965,2965,2965,0
20241112,192800,9878653230,2965,2965,2965,2965,58420
20241112,192700,9878653230,2965,2965,2965,2965,0
20241112,192600,9878653230,2965,2965,2965,2965,0
20241112,192500,9878653230,2965,2965,2965,2965,0
20241112,192400,9878653230,2965,2965,2965,2965,0
20241112,192300,9878653230,2965,2965,2965,2965,0
20241112,192200,9878653230,2965,2965,2965,2965,0
20241112,192100,9878653230,2965,2965,2965,2965,0
20241112,192000,9878653230,2965,2965,2965,2965,0
20241112,191900,9878653230,2965,2965,2965,2965,0
20241112,191800,9878653230,2965,2965,2965,2965,0
20241112,191700,9878653230,2965,2965,2965,2965,0
20241112,191600,9878653230,2965,2965,2965,2965,0
20241112,191500,9878653230,2965,2965,2965,2965,0
20241112,191400,9878653230,2965,2965,2965,2965,0
20241112,191300,9878653230,2965,2965,2965,2965,0
20241112,191200,9878653230,2965,2965,2965,2965,0
20241112,191100,9878653230,2965,2965,2965,2965,0
20241112,191000,9878653230,2965,2965,2965,2965,0
20241112,190900,9878653230,2965,2965,2965,2965,0
20241112,190800,9878653230,2965,2965,2965,2965,0
20241112,190700,9878653230,2965,2965,2965,2965,0
20241112,190600,9878653230,2965,2965,2965,2965,0
20241112,190500,9878653230,2965,2965,2965,2965,0
20241112,190400,9878653230,2965,2965,2965,2965,0
20241112,190300,9878653230,2965,2965,2965,2965,0
20241112,190200,9878653230,2965,2965,2965,2965,0
20241112,190100,9878653230,2965,2965,2965,2965,0
20241112,190000,9878653230,2965,2965,2965,2965,0
20241112,185900,9878653230,2965,2965,2965,2965,0
20241112,185800,9878653230,2965,2965,2965,2965,58420
20241112,185700,9878653230,2965,2965,2965,2965,0
20241112,185600,9878653230,2965,2965,2965,2965,0
20241112,185500,9878653230,2965,2965,2965,2965,0
20241112,185400,9878653230,2965,2965,2965,2965,0
20241112,185300,9878653230,2965,2965,2965,2965,0
20241112,185200,9878653230,2965,2965,2965,2965,0
20241112,185100,9878653230,2965,2965,2965,2965,0
20241112,185000,9878653230,2965,2965,2965,2965,0
20241112,184900,9878653230,2965,2965,2965,2965,0
20241112,184800,9878653230,2965,2965,2965,2965,0
20241112,184700,9878653230,2965,2965,2965,2965,0
20241112,184600,9878653230,2965,2965,2965,2965,0
20241112,184500,9878653230,2965,2965,2965,2965,0
20241112,184400,9878653230,2965,2965,2965,2965,0
20241112,184300,9878653230,2965,2965,2965,2965,0
20241112,184200,9878653230,2965,2965,2965,2965,0
20241112,184100,9878653230,2965,2965,2965,2965,0
20241112,184000,9878653230,2965,2965,2965,2965,0
20241112,183900,9878653230,2965,2965,2965,2965,0
20241112,183800,9878653230,2965,2965,2965,2965,0
20241112,183700,9878653230,2965,2965,2965,2965,0
20241112,183600,9878653230,2965,2965,2965,2965,0
20241112,183500,9878653230,2965,2965,2965,2965,0
20241112,183400,9878653230,2965,2965,2965,2965,0
20241112,183300,9878653230,2965,2965,2965,2965,0
20241112,183200,9878653230,2965,2965,2965,2965,0
20241112,183100,9878653230,2965,2965,2965,2965,0
20241112,183000,9878653230,2965,2965,2965,2965,0
20241112,182900,9878653230,2965,2965,2965,2965,0
20241112,182800,9878653230,2965,2965,2965,2965,58420
20241112,182700,9878653230,2965,2965,2965,2965,0
20241112,182600,9878653230,2965,2965,2965,2965,0
20241112,182500,9878653230,2965,2965,2965,2965,0
20241112,182400,9878653230,2965,2965,2965,2965,0
20241112,182300,9878653230,2965,2965,2965,2965,0
20241112,182200,9878653230,2965,2965,2965,2965,0
20241112,182100,9878653230,2965,2965,2965,2965,0
20241112,182000,9878653230,2965,2965,2965,2965,0
20241112,181900,9878653230,2965,2965,2965,2965,0
20241112,181800,9878653230,2965,2965,2965,2965,0
20241112,181700,9878653230,2965,2965,2965,2965,0
20241112,181600,9878653230,2965,2965,2965,2965,0
20241112,181500,9878653230,2965,2965,2965,2965,0
20241112,181400,9878653230,2965,2965,2965,2965,0
20241112,181300,9878653230,2965,2965,2965,2965,0
20241112,181200,9878653230,2965,2965,2965,2965,0
20241112,181100,9878653230,2965,2965,2965,2965,0
20241112,181000,9878653230,2965,2965,2965,2965,0
20241112,180900,9878653230,2965,2965,2965,2965,0
20241112,180800,9878653230,2965,2965,2965,2965,0
20241112,180700,9878653230,2965,2965,2965,2965,0
20241112,180600,9878653230,2965,2965,2965,2965,0
20241112,180500,9878653230,2965,2965,2965,2965,0
20241112,180400,9878653230,2965,2965,2965,2965,0
20241112,180300,9878653230,2965,2965,2965,2965,0
20241112,180200,9878653230,2965,2965,2965,2965,0
20241112,180100,9878653230,2965,2965,2965,2965,0
20241112,180000,9878653230,2965,2965,2965,2965,0
20241112,175900,9878653230,2965,2965,2965,2965,0
20241112,175800,9878653230,2965,2965,2965,2965,58420
20241112,175700,9878653230,2965,2965,2965,2965,0
20241112,175600,9878653230,2965,2965,2965,2965,0
20241112,175500,9878653230,2965,2965,2965,2965,0
20241112,175400,9878653230,2965,2965,2965,2965,0
20241112,175300,9878653230,2965,2965,2965,2965,0
20241112,175200,9878653230,2965,2965,2965,2965,0
20241112,175100,9878653230,2965,2965,2965,2965,0
20241112,175000,9878653230,2965,2965,2965,2965,0
20241112,174900,9878653230,2965,2965,2965,2965,0
20241112,174800,9878653230,2965,2965,2965,2965,0
20241112,174700,9878653230,2965,2965,2965,2965,0
20241112,174600,9878653230,2965,2965,2965,2965,0
20241112,174500,9878653230,2965,2965,2965,2965,0
20241112,174400,9878653230,2965,2965,2965,2965,0
20241112,174300,9878653230,2965,2965,2965,2965,0
20241112,174200,9878653230,2965,2965,2965,2965,0
20241112,174100,9878653230,2965,2965,2965,2965,0
20241112,174000,9878653230,2965,2965,2965,2965,0
20241112,173900,9878653230,2965,2965,2965,2965,0
20241112,173800,9878653230,2965,2965,2965,2965,0
20241112,173700,9878653230,2965,2965,2965,2965,0
20241112,173600,9878653230,2965,2965,2965,2965,0
20241112,173500,9878653230,2965,2965,2965,2965,0
20241112,173400,9878653230,2965,2965,2965,2965,0
20241112,173300,9878653230,2965,2965,2965,2965,0
20241112,173200,9878653230,2965,2965,2965,2965,0
20241112,173100,9878653230,2965,2965,2965,2965,0
20241112,173000,9878653230,2965,2965,2965,2965,0
20241112,172900,9878653230,2965,2965,2965,2965,0
20241112,172800,9878653230,2965,2965,2965,2965,58420
20241112,172700,9878653230,2965,2965,2965,2965,0
20241112,172600,9878653230,2965,2965,2965,2965,0
20241112,172500,9878653230,2965,2965,2965,2965,0
20241112,172400,9878653230,2965,2965,2965,2965,0
20241112,172300,9878653230,2965,2965,2965,2965,0
20241112,172200,9878653230,2965,2965,2965,2965,0
20241112,172100,9878653230,2965,2965,2965,2965,0
20241112,172000,9878653230,2965,2965,2965,2965,0
20241112,171900,9878653230,2965,2965,2965,2965,0
20241112,171800,9878653230,2965,2965,2965,2965,0
20241112,171700,9878653230,2965,2965,2965,2965,0
20241112,171600,9878653230,2965,2965,2965,2965,0
20241112,171500,9878653230,2965,2965,2965,2965,0
20241112,171400,9878653230,2965,2965,2965,2965,0
20241112,171300,9878653230,2965,2965,2965,2965,0
20241112,171200,9878653230,2965,2965,2965,2965,0
20241112,171100,9878653230,2965,2965,2965,2965,0
20241112,171000,9878653230,2965,2965,2965,2965,0
20241112,170900,9878653230,2965,2965,2965,2965,0
20241112,170800,9878653230,2965,2965,2965,2965,0
20241112,170700,9878653230,2965,2965,2965,2965,0
20241112,170600,9878653230,2965,2965,2965,2965,0
20241112,170500,9878653230,2965,2965,2965,2965,0
20241112,170400,9878653230,2965,2965,2965,2965,0
20241112,170300,9878653230,2965,2965,2965,2965,0
20241112,170200,9878653230,2965,2965,2965,2965,0
20241112,170100,9878653230,2965,2965,2965,2965,0
20241112,170000,9878653230,2965,2965,2965,2965,0
20241112,165900,9878653230,2965,2965,2965,2965,0
20241112,165800,9878653230,2965,2965,2965,2965,58420
20241112,165700,9878653230,2965,2965,2965,2965,0
20241112,165600,9878653230,2965,2965,2965,2965,0
20241112,165500,9878653230,2965,2965,2965,2965,0
20241112,165400,9878653230,2965,2965,2965,2965,0
20241112,165300,9878653230,2965,2965,2965,2965,0
20241112,165200,9878653230,2965,2965,2965,2965,0
20241112,165100,9878653230,2965,2965,2965,2965,0
20241112,165000,9878653230,2965,2965,2965,2965,0
20241112,164900,9878653230,2965,2965,2965,2965,0
20241112,164800,9878653230,2965,2965,2965,2965,0
20241112,164700,9878653230,2965,2965,2965,2965,0
20241112,164600,9878653230,2965,2965,2965,2965,0
20241112,164500,9878653230,2965,2965,2965,2965,0
20241112,164400,9878653230,2965,2965,2965,2965,0
20241112,164300,9878653230,2965,2965,2965,2965,0
20241112,164200,9878653230,2965,2965,2965,2965,0
20241112,164100,9878653230,2965,2965,2965,2965,0
20241112,164000,9878653230,2965,2965,2965,2965,0
20241112,163900,9878653230,2965,2965,2965,2965,0
20241112,163800,9878653230,2965,2965,2965,2965,0
20241112,163700,9878653230,2965,2965,2965,2965,0
20241112,163600,9878653230,2965,2965,2965,2965,0
20241112,163500,9878653230,2965,2965,2965,2965,0
20241112,163400,9878653230,2965,2965,2965,2965,0
20241112,163300,9878653230,2965,2965,2965,2965,0
20241112,163200,9878653230,2965,2965,2965,2965,0
20241112,163100,9878653230,2965,2965,2965,2965,0
20241112,163000,9878653230,2965,2965,2965,2965,0
20241112,162900,9878653230,2965,2965,2965,2965,0
20241112,162800,9878653230,2965,2965,2965,2965,58420
20241112,162700,9878653230,2965,2965,2965,2965,0
20241112,162600,9878653230,2965,2965,2965,2965,0
20241112,162500,9878653230,2965,2965,2965,2965,0
20241112,162400,9878653230,2965,2965,2965,2965,0
20241112,162300,9878653230,2965,2965,2965,2965,0
20241112,162200,9878653230,2965,2965,2965,2965,0
20241112,162100,9878653230,2965,2965,2965,2965,0
20241112,162000,9878653230,2965,2965,2965,2965,0
20241112,161900,9878653230,2965,2965,2965,2965,0
20241112,161800,9878653230,2965,2965,2965,2965,0
20241112,161700,9878653230,2965,2965,2965,2965,0
20241112,161600,9878653230,2965,2965,2965,2965,0
20241112,161500,9878653230,2965,2965,2965,2965,0
20241112,161400,9878653230,2965,2965,2965,2965,0
20241112,161300,9878653230,2965,2965,2965,2965,0
20241112,161200,9878653230,2965,2965,2965,2965,0
20241112,161100,9878653230,2965,2965,2965,2965,0
20241112,161000,9878653230,2965,2965,2965,2965,0
20241112,160900,9878653230,2965,2965,2965,2965,0
20241112,160800,9878653230,2965,2965,2965,2965,0
20241112,160700,9878653230,2965,2965,2965,2965,0
20241112,160600,9878653230,2965,2965,2965,2965,0
20241112,160500,9878653230,2965,2965,2965,2965,0
20241112,160400,9878653230,2965,2965,2965,2965,0
20241112,160300,9878653230,2965,2965,2965,2965,0
20241112,160200,9878653230,2965,2965,2965,2965,0
20241112,160100,9878653230,2965,2965,2965,2965,0
20241112,160000,9878653230,2965,2965,2965,2965,0
20241112,155900,9878653230,2965,2965,2965,2965,0
20241112,155800,9878653230,2965,2965,2965,2965,58420
20241112,155700,9878653230,2965,2965,2965,2965,0
20241112,155600,9878653230,2965,2965,2965,2965,0
20241112,155500,9878653230,2965,2965,2965,2965,0
20241112,155400,9878653230,2965,2965,2965,2965,0
20241112,155300,9878653230,2965,2965,2965,2965,0
20241112,155200,9878653230,2965,2965,2965,2965,0
20241112,155100,9878653230,2965,2965,2965,2965,0
20241112,155000,9878653230,2965,2965,2965,2965,0
20241112,154900,9878653230,2965,2965,2965,2965,0
20241112,154800,9878653230,2965,2965,2965,2965,0
20241112,154700,9878653230,2965,2965,2965,2965,0
20241112,154600,9878653230,2965,2965,2965,2965,0
20241112,154500,9878653230,2965,2965,2965,2965,0
20241112,154400,9878653230,2965,2965,2965,2965,0
20241112,154300,9878653230,2965,2965,2965,2965,0
20241112,154200,9878653230,2965,2965,2965,2965,0
20241112,154100,9878653230,2965,2965,2965,2965,0
20241112,154000,9878653230,2965,2965,2965,2965,0
20241112,153900,9878653230,2965,2965,2965,2965,0
20241112,153800,9878653230,2965,2965,2965,2965,0
20241112,153700,9878653230,2965,2965,2965,2965,0
20241112,153600,9878653230,2965,2965,2965,2965,0
20241112,153500,9878653230,2965,2965,2965,2965,0
20241112,153400,9878653230,2965,2965,2965,2965,0
20241112,153300,9878653230,2965,2965,2965,2965,0
20241112,153200,9878653230,2965,2965,2965,2965,0
20241112,153100,9878653230,2965,2965,2965,2965,0
20241112,153000,9878653230,2965,2965,2965,2965,58420
20241112,152900,9705437930,2965,2965,2965,2965,0
20241112,152800,9705437930,2965,2965,2965,2965,0
20241112,152700,9705437930,2965,2965,2965,2965,0
20241112,152600,9705437930,2965,2965,2965,2965,0
20241112,152500,9705437930,2965,2965,2965,2965,0
20241112,152400,9705437930,2965,2965,2965,2965,0
20241112,152300,9705437930,2965,2965,2965,2965,0
20241112,152200,9705437930,2965,2965,2965,2965,0
20241112,152100,9705437930,2965,2965,2965,2965,0
20241112,152000,9705437930,2965,2965,2965,2965,0
20241112,151900,9705437930,2965,2960,2965,2950,22903
20241112,151800,9637737325,2965,2965,2965,2960,9564
20241112,151700,9609421350,2960,2965,2965,2960,5557
20241112,151600,9592971595,2965,2965,2965,2960,2113
20241112,151500,9586710260,2970,2955,2970,2950,17574
20241112,151400,9534677500,2960,2960,2960,2950,2572
20241112,151300,9527076040,2960,2960,2965,2955,44806
20241112,151200,9394577045,2965,2960,2965,2955,3464
20241112,151100,9384322910,2960,2960,2965,2955,6818
20241112,151000,9364141570,2960,2965,2965,2955,23909
20241112,150900,9293428090,2960,2965,2970,2960,3968
20241112,150800,9281666285,2960,2965,2970,2960,4232
20241112,150700,9269121360,2970,2960,2970,2960,13287
20241112,150600,9229733305,2960,2960,2960,2955,14856
20241112,150500,9185761900,2955,2955,2960,2955,1231
20241112,150400,9182121980,2960,2965,2965,2955,4456
20241112,150300,9168931135,2960,2950,2960,2950,25900
20241112,150200,9092345180,2945,2945,2955,2940,28329
20241112,150100,9008731520,2940,2940,2945,2940,2497
20241112,150000,9001385875,2940,2945,2945,2940,3671
20241112,145900,8990582220,2950,2945,2950,2935,29266
20241112,145800,8904449870,2945,2940,2945,2940,11975
20241112,145700,8869213585,2940,2945,2945,2940,2787
20241112,145600,8861010960,2945,2945,2945,2940,11062
20241112,145500,8828469080,2950,2945,2950,2945,1344
20241112,145400,8824507880,2950,2945,2950,2945,29626
20241112,145300,8737258765,2945,2950,2950,2945,21603
20241112,145200,8673637905,2945,2950,2955,2945,4572
20241112,145100,8660154515,2955,2950,2955,2950,9070
20241112,145000,8633360245,2950,2950,2950,2950,1966
20241112,144900,8627560545,2950,2955,2955,2950,2176
20241112,144800,8621141205,2955,2960,2965,2950,8233
20241112,144700,8596793945,2960,2955,2960,2950,12210
20241112,144600,8560666090,2955,2945,2955,2945,22139
20241112,144500,8495346490,2945,2950,2950,2945,3761
20241112,144400,8484252760,2945,2945,2950,2945,2116
20241112,144300,8478020290,2945,2935,2945,2935,11271
20241112,144200,8444868235,2940,2940,2945,2940,11236
20241112,144100,8411834385,2940,2945,2945,2940,11626
20241112,144000,8377645895,2945,2950,2955,2945,11783
20241112,143900,8342885200,2955,2940,2955,2940,8988
20241112,143800,8316381475,2945,2940,2945,2935,1215
20241112,143700,8312809440,2940,2945,2950,2935,16630
20241112,143600,8263931375,2945,2940,2950,2940,11389
20241112,143500,8230407585,2945,2945,2950,2940,3700
20241112,143400,8219511250,2950,2945,2950,2940,16520
20241112,143300,8170836785,2945,2940,2945,2940,527
20241112,143200,8169286555,2945,2945,2945,2940,2650
20241112,143100,8161488610,2940,2940,2945,2935,13634
20241112,143000,8121366770,2940,2945,2945,2940,4121
20241112,142900,8109250980,2940,2940,2945,2940,2471
20241112,142800,8101985895,2945,2940,2945,2940,5571
20241112,142700,8085602615,2940,2950,2950,2940,4989
20241112,142600,8070919430,2945,2950,2955,2945,46674
20241112,142500,7933233680,2950,2950,2955,2950,5564
20241112,142400,7916819790,2950,2955,2955,2950,7021
20241112,142300,7896107185,2950,2950,2955,2950,4754
20241112,142200,7882072490,2950,2955,2955,2950,2024
20241112,142100,7876100025,2950,2950,2955,2950,1921
20241112,142000,7870426680,2955,2955,2955,2950,1247
20241112,141900,7866747235,2955,2950,2955,2950,154
20241112,141800,7866292285,2950,2955,2960,2950,730
20241112,141700,7864136320,2955,2950,2955,2950,3815
20241112,141600,7852866970,2950,2955,2955,2950,909
20241112,141500,7850184330,2955,2960,2960,2955,3962
20241112,141400,7838464530,2960,2950,2960,2950,2306
20241112,141300,7831644080,2950,2955,2960,2950,6067
20241112,141200,7813715910,2960,2955,2960,2950,25078
20241112,141100,7739657100,2960,2955,2960,2955,2755
20241112,141000,7731504140,2955,2950,2960,2945,6592
20241112,140900,7712012255,2950,2945,2955,2940,2695
20241112,140800,7704067210,2940,2940,2945,2940,6471
20241112,140700,7685029570,2945,2940,2945,2935,18018
20241112,140600,7632082015,2940,2945,2945,2940,7311
20241112,140500,7610584110,2945,2945,2950,2945,1870
20241112,140400,7605076925,2950,2945,2950,2945,734
20241112,140300,7602915080,2950,2945,2950,2940,2418
20241112,140200,7595799220,2945,2945,2950,2940,9772
20241112,140100,7567017030,2945,2945,2955,2940,7233
20241112,140000,7545671360,2940,2945,2945,2940,61969
20241112,135900,7363457395,2945,2945,2950,2945,12466
20241112,135800,7326744860,2945,2945,2950,2945,5588
20241112,135700,7310283200,2945,2945,2950,2945,8287
20241112,135600,7285876085,2945,2945,2945,2945,8614
20241112,135500,7260507855,2950,2945,2950,2945,2639
20241112,135400,7252735995,2950,2950,2950,2945,5402
20241112,135300,7236822770,2950,2945,2950,2945,3600
20241112,135200,7226219870,2945,2955,2955,2945,8078
20241112,135100,7202401485,2955,2950,2960,2950,3660
20241112,135000,7191589085,2955,2955,2955,2950,3932
20241112,134900,7179970100,2955,2950,2955,2950,6173
20241112,134800,7161744310,2950,2955,2955,2950,4438
20241112,134700,7148648855,2950,2950,2950,2950,28091
20241112,134600,7065780405,2950,2960,2960,2950,13215
20241112,134500,7026793940,2955,2955,2960,2955,4519
20241112,134400,7013440290,2955,2955,2960,2955,1279
20241112,134300,7009660790,2955,2955,2955,2955,29
20241112,134200,7009575095,2955,2955,2955,2950,2496
20241112,134100,7002201975,2960,2960,2960,2955,4202
20241112,134000,6989774505,2955,2960,2960,2955,3822
20241112,133900,6978479300,2960,2965,2965,2955,2365
20241112,133800,6971478960,2960,2955,2960,2955,2464
20241112,133700,6964189465,2960,2960,2960,2955,8892
20241112,133600,6937872045,2960,2965,2965,2950,16301
20241112,133500,6889766355,2955,2965,2970,2955,12708
20241112,133400,6852126910,2965,2965,2965,2960,1853
20241112,133300,6846636180,2960,2960,2960,2960,2982
20241112,133200,6837809460,2955,2960,2960,2955,4358
20241112,133100,6824927605,2960,2960,2965,2955,22796
20241112,133000,6757480890,2960,2960,2965,2960,977
20241112,132900,6754588895,2960,2960,2965,2960,2680
20241112,132800,6746648545,2960,2960,2960,2960,1164
20241112,132700,6743203105,2960,2960,2960,2960,639
20241112,132600,6741311665,2965,2960,2965,2960,2266
20241112,132500,6734596805,2960,2955,2960,2955,4744
20241112,132400,6720555565,2955,2955,2955,2955,1226
20241112,132300,6716932735,2955,2955,2955,2955,854
20241112,132200,6714409165,2955,2960,2960,2955,2829
20241112,132100,6706041080,2960,2960,2960,2955,330
20241112,132000,6705064530,2960,2950,2960,2950,3933
20241112,131900,6693445125,2950,2950,2950,2945,5665
20241112,131800,6676734375,2950,2950,2950,2950,1531
20241112,131700,6672217925,2950,2950,2950,2950,7729
20241112,131600,6649417375,2950,2950,2950,2950,3770
20241112,131500,6638295875,2950,2955,2955,2950,2545
20241112,131400,6630787225,2955,2955,2955,2950,2631
20241112,131300,6623017625,2950,2955,2955,2950,3817
20241112,131200,6611742845,2955,2955,2955,2950,1041
20241112,131100,6608666980,2955,2955,2955,2950,1310
20241112,131000,6604799020,2950,2955,2955,2950,4983
20241112,130900,6590076715,2955,2955,2955,2955,835
20241112,130800,6587609290,2955,2955,2955,2955,482
20241112,130700,6586184980,2955,2955,2960,2955,818
20241112,130600,6583767780,2960,2960,2960,2955,5630
20241112,130500,6567111845,2960,2960,2965,2960,2614
20241112,130400,6559374400,2960,2965,2965,2960,797
20241112,130300,6557013855,2960,2960,2960,2955,846
20241112,130200,6554510165,2955,2955,2960,2955,8706
20241112,130100,6528749735,2960,2955,2960,2955,1531
20241112,130000,6524225570,2955,2955,2955,2950,3909
20241112,125900,6512678460,2955,2950,2955,2950,2070
20241112,125800,6506566895,2955,2955,2955,2950,3103
20241112,125700,6497404320,2950,2950,2955,2950,14068
20241112,125600,6455903220,2950,2955,2955,2950,6971
20241112,125500,6435338705,2955,2945,2955,2945,5847
20241112,125400,6418108660,2945,2945,2950,2945,4332
20241112,125300,6405350910,2945,2950,2950,2945,8092
20241112,125200,6381497520,2950,2950,2955,2945,6198
20241112,125100,6363229115,2945,2950,2950,2945,5170
20241112,125000,6347988605,2945,2950,2955,2945,9055
20241112,124900,6321277375,2950,2955,2955,2950,947
20241112,124800,6318482340,2955,2955,2955,2950,725
20241112,124700,6316340785,2955,2955,2955,2950,8948
20241112,124600,6289927885,2955,2955,2955,2950,2053
20241112,124500,6283861505,2955,2950,2955,2950,1796
20241112,124400,6278558195,2955,2955,2955,2950,3128
20241112,124300,6269328330,2955,2955,2955,2950,1354
20241112,124200,6265327760,2955,2955,2955,2950,748
20241112,124100,6263117670,2950,2960,2960,2950,4260
20241112,124000,6250526880,2955,2960,2965,2955,2600
20241112,123900,6242831150,2960,2955,2960,2955,982
20241112,123800,6239927340,2955,2955,2955,2950,5065
20241112,123700,6224970280,2955,2955,2955,2950,3006
20241112,123600,6216090370,2955,2955,2955,2955,649
20241112,123500,6214172575,2955,2955,2955,2955,1051
20241112,123400,6211066870,2955,2960,2960,2955,2831
20241112,123300,6202695900,2965,2960,2965,2955,4361
20241112,123200,6189795065,2965,2960,2965,2960,1404
20241112,123100,6185638100,2965,2965,2965,2965,16
20241112,123000,6185590660,2965,2960,2965,2955,624
20241112,122900,6183743630,2960,2960,2960,2960,768
20241112,122800,6181470350,2965,2945,2965,2945,3656
20241112,122700,6170656890,2945,2950,2955,2945,7163
20241112,122600,6149510765,2950,2955,2955,2945,12729
20241112,122500,6111952675,2950,2955,2955,2950,95871
20241112,122400,5828965750,2955,2955,2960,2955,3252
20241112,122300,5819355895,2960,2960,2960,2955,2347
20241112,122200,5812416755,2960,2960,2960,2960,1186
20241112,122100,5808906195,2960,2955,2965,2955,1479
20241112,122000,5804530855,2960,2960,2960,2960,3280
20241112,121900,5794822055,2960,2960,2960,2960,2616
20241112,121800,5787078695,2960,2960,2960,2955,4161
20241112,121700,5774762235,2960,2960,2960,2955,2591
20241112,121600,5767097860,2955,2955,2960,2955,7899
20241112,121500,5743741690,2955,2960,2960,2955,1511
20241112,121400,5739276680,2960,2960,2960,2955,11669
20241112,121300,5704784290,2960,2960,2960,2960,966
20241112,121200,5701924930,2960,2965,2965,2960,2596
20241112,121100,5694238330,2960,2960,2965,2960,7012
20241112,121000,5673481280,2965,2965,2970,2965,6860
20241112,120900,5653139570,2970,2965,2970,2965,153
20241112,120800,5652685425,2970,2965,2970,2965,549
20241112,120700,5651057140,2965,2970,2970,2965,1762
20241112,120600,5645832225,2965,2965,2970,2960,7052
20241112,120500,5624917670,2965,2970,2970,2965,2034
20241112,120400,5618886775,2965,2965,2970,2965,781
20241112,120300,5616570980,2970,2965,2970,2965,982
20241112,120200,5613659040,2965,2965,2970,2965,527
20241112,120100,5612096230,2970,2965,2970,2960,3912
20241112,120000,5600498700,2965,2965,2965,2965,2692
20241112,115900,5592516920,2965,2965,2965,2965,1133
20241112,115800,5589157575,2970,2965,2970,2960,14874
20241112,115700,5545125250,2970,2965,2970,2960,2192
20241112,115600,5538627405,2965,2960,2965,2960,3701
20241112,115500,5527656780,2965,2965,2965,2960,3575
20241112,115400,5517057590,2965,2960,2965,2960,2573
20241112,115300,5509440035,2965,2960,2965,2960,1092
20241112,115200,5506207705,2960,2960,2965,2960,974
20241112,115100,5503324460,2960,2965,2970,2960,2420
20241112,115000,5496151515,2965,2965,2970,2960,1298
20241112,114900,5492304385,2965,2965,2965,2965,5954
20241112,114800,5474650775,2960,2960,2960,2960,7371
20241112,114700,5452832615,2960,2965,2965,2960,317
20241112,114600,5451892715,2965,2960,2965,2960,2956
20241112,114500,5443141470,2960,2955,2965,2955,5754
20241112,114400,5426111740,2960,2960,2960,2955,3765
20241112,114300,5414968960,2960,2955,2960,2955,5822
20241112,114200,5397754295,2955,2965,2965,2955,29051
20241112,114100,5311764435,2965,2965,2965,2960,4186
20241112,114000,5299371300,2965,2965,2965,2960,9915
20241112,113900,5270012610,2965,2965,2970,2960,35855
20241112,113800,5163732430,2965,2965,2970,2965,1774
20241112,113700,5158471965,2965,2965,2970,2965,10225
20241112,113600,5128153225,2965,2970,2975,2965,12340
20241112,113500,5091538530,2965,2975,2975,2965,30629
20241112,113400,5000615430,2975,2975,2980,2975,6173
20241112,113300,4982250430,2975,2975,2975,2975,9271
20241112,113200,4954669205,2975,2975,2980,2975,1382
20241112,113100,4950557255,2980,2975,2980,2975,1840
20241112,113000,4945083250,2975,2970,2975,2970,3171
20241112,112900,4935657850,2970,2975,2975,2970,910
20241112,112800,4932952100,2970,2975,2975,2970,2253
20241112,112700,4926259665,2975,2970,2975,2970,4953
20241112,112600,4911549205,2975,2970,2975,2970,5707
20241112,112500,4894594225,2975,2970,2975,2970,6912
20241112,112400,4874049540,2970,2975,2975,2965,20409
20241112,112300,4813442755,2975,2975,2975,2970,2264
20241112,112200,4806713600,2975,2975,2975,2975,8210
20241112,112100,4782288850,2975,2975,2980,2970,44009
20241112,112000,4651497190,2975,2980,2980,2975,1213
20241112,111900,4647888315,2975,2980,2980,2975,1559
20241112,111800,4643248240,2975,2980,2985,2975,19176
20241112,111700,4586103415,2985,2985,2985,2980,12806
20241112,111600,4547877630,2985,2985,2985,2985,263
20241112,111500,4547092575,2985,2990,2990,2985,2530
20241112,111400,4539531555,2990,2995,2995,2990,2359
20241112,111300,4532477610,2990,2990,2995,2990,1494
20241112,111200,4528009725,2990,2990,2990,2990,2014
20241112,111100,4521987865,2990,2990,2990,2985,185
20241112,111000,4521434965,2990,2990,2990,2985,1818
20241112,110900,4516007270,2985,2990,2990,2985,314
20241112,110800,4515069920,2985,2985,2985,2980,2357
20241112,110700,4508039515,2985,2985,2985,2980,613
20241112,110600,4506209965,2985,2985,2990,2980,1365
20241112,110500,4502140325,2985,2985,2990,2985,2979
20241112,110400,4493248005,2990,2980,2990,2980,7259
20241112,110300,4471596035,2975,2975,2980,2975,3896
20241112,110200,4459994165,2980,2980,2980,2975,752
20241112,110100,4457753460,2975,2975,2980,2970,4441
20241112,110000,4444553755,2970,2980,2980,2970,3514
20241112,105900,4434105305,2980,2980,2985,2980,3221
20241112,105800,4424506200,2985,2980,2985,2975,7743
20241112,105700,4401460735,2980,2980,2980,2975,6440
20241112,105600,4382273485,2975,2975,2975,2975,1476
20241112,105500,4377882385,2970,2985,2985,2970,32551
20241112,105400,4280990615,2980,2985,2990,2980,6408
20241112,105300,4261890815,2990,2980,2990,2980,3755
20241112,105200,4250679705,2990,2990,2990,2985,10605
20241112,105100,4219022655,2990,2990,2990,2990,5851
20241112,105000,4201528165,2990,2995,3000,2990,8794
20241112,104900,4175200570,3000,3000,3000,3000,4022
20241112,104800,4163134570,3000,2995,3000,2990,9408
20241112,104700,4134934050,3000,2990,3000,2990,263
20241112,104600,4134146290,2990,2995,3000,2985,1485
20241112,104500,4129705020,2995,2985,2995,2985,4107
20241112,104400,4117428260,2990,2985,2990,2985,4734
20241112,104300,4103297005,2990,2990,2990,2985,2731
20241112,104200,4095134655,2990,2980,2990,2980,2017
20241112,104100,4089120070,2980,2985,2985,2980,15661
20241112,104000,4042439415,2985,2985,2990,2985,5233
20241112,103900,4026801760,2985,2995,2995,2985,6054
20241112,103800,4008689400,2995,2990,2995,2990,1393
20241112,103700,4004517650,2990,2995,2995,2990,1231
20241112,103600,4000834400,2995,2990,2995,2990,1697
20241112,103500,3995759805,2995,2990,2995,2990,3224
20241112,103400,3986110445,2995,2990,2995,2990,1204
20241112,103300,3982510455,2990,2985,2990,2985,5712
20241112,103200,3965446190,2990,2985,2990,2985,948
20241112,103100,3962615560,2985,2980,2990,2980,4280
20241112,103000,3949845380,2990,2985,2990,2980,13345
20241112,102900,3910030155,2985,2985,2985,2980,6079
20241112,102800,3891911120,2985,2990,2990,2980,4498
20241112,102700,3878493215,2990,2985,2990,2980,4602
20241112,102600,3864770510,2985,2985,2985,2980,3969
20241112,102500,3852926140,2985,2985,2985,2980,2495
20241112,102400,3845485040,2985,2985,2985,2980,2908
20241112,102300,3836807715,2985,2985,2990,2980,3176
20241112,102200,3827326450,2990,2995,2995,2985,12674
20241112,102100,3789464745,2995,3000,3000,2990,10028
20241112,102000,3759431670,3000,2995,3005,2995,5424
20241112,101900,3743160725,3000,3005,3005,3000,3665
20241112,101800,3732165500,3000,3005,3005,3000,13518
20241112,101700,3691597630,3000,3005,3005,3000,2965
20241112,101600,3682694240,3000,3005,3005,3000,2362
20241112,101500,3675599255,3005,3000,3005,3000,2512
20241112,101400,3668060965,3000,3005,3005,3000,1418
20241112,101300,3663805845,3005,3005,3005,3000,1549
20241112,101200,3659155960,3005,3000,3005,3000,1722
20241112,101100,3653987065,3005,3000,3005,3000,3435
20241112,101000,3643669250,3005,3000,3005,3000,2214
20241112,100900,3637025140,3000,2995,3000,2995,1699
20241112,100800,3631933185,2995,2995,3000,2995,2156
20241112,100700,3625471575,3000,3005,3005,3000,19128
20241112,100600,3568039065,3010,3010,3010,3005,10906
20241112,100500,3535218390,3010,3005,3010,2995,5490
20241112,100400,3518716295,2995,3000,3005,2995,11211
20241112,100300,3485094380,3000,3000,3000,2995,1496
20241112,100200,3480609490,3000,3000,3000,2995,2536
20241112,100100,3473012695,3000,3005,3005,2995,7704
20241112,100000,3449902160,3005,3000,3005,3000,5115
20241112,095900,3434537865,3000,2990,3000,2990,15010
20241112,095800,3389570515,2985,2980,2990,2980,5489
20241112,095700,3373186890,2985,2980,2985,2975,18087
20241112,095600,3319251435,2980,2985,2985,2975,6824
20241112,095500,3298915620,2985,2990,2990,2980,7106
20241112,095400,3277701410,2985,2985,2990,2975,22838
20241112,095300,3209613595,2980,2980,2980,2975,6119
20241112,095200,3191382375,2980,2975,2980,2970,7413
20241112,095100,3169338775,2975,2970,2975,2965,28165
20241112,095000,3085696970,2975,2980,2980,2950,74159
20241112,094900,2865728070,2980,2985,2985,2970,36598
20241112,094800,2756936905,2975,2990,2995,2975,3419
20241112,094700,2746753640,2985,2985,2990,2965,80457
20241112,094600,2507332665,2980,2995,3000,2980,122240
20241112,094500,2141996215,2995,3005,3005,2995,47580
20241112,094400,1999425015,3000,3010,3010,3000,6028
20241112,094300,1981319025,3005,3005,3010,3005,2655
20241112,094200,1973340675,3010,3005,3010,3000,6048
20241112,094100,1955173205,3005,3005,3005,3000,18108
20241112,094000,1900839525,3005,3000,3005,3000,4394
20241112,093900,1887653310,3005,3005,3005,3000,19724
20241112,093800,1828466895,3005,3010,3015,3005,11186
20241112,093700,1794840820,3010,3010,3015,3005,4428
20241112,093600,1781521925,3005,3015,3015,3005,8819
20241112,093500,1754984745,3010,3005,3015,3000,42183
20241112,093400,1628141370,3005,3005,3010,3000,12955
20241112,093300,1589223960,3010,3015,3015,3005,8197
20241112,093200,1564569865,3010,3010,3020,3010,14360
20241112,093100,1521322620,3010,3015,3015,3005,5045
20241112,093000,1506145920,3015,3010,3015,3005,5972
20241112,092900,1488188130,3010,3015,3015,3010,8294
20241112,092800,1463216225,3015,3015,3015,3010,4507
20241112,092700,1449628935,3010,3005,3015,3000,7249
20241112,092600,1427838230,3005,3000,3005,3000,10499
20241112,092500,1396323085,3000,3010,3010,3000,4791
20241112,092400,1381929235,3010,3005,3015,3005,6775
20241112,092300,1361567785,3005,3005,3005,3005,1442
20241112,092200,1357234575,3005,3005,3020,3000,4025
20241112,092100,1345134370,3000,3020,3020,3000,11797
20241112,092000,1309633530,3020,3020,3020,3015,677
20241112,091900,1307589895,3020,3020,3020,3000,13612
20241112,091800,1266676325,3010,3020,3020,3010,5847
20241112,091700,1249066790,3015,3010,3015,2995,36939
20241112,091600,1138032790,3000,3015,3015,2995,28270
20241112,091500,1053219080,3015,3020,3020,3000,59852
20241112,091400,873491665,3015,3030,3030,3010,33047
20241112,091300,773678615,3030,3015,3030,3015,25877
20241112,091200,695423135,3015,3030,3030,3015,24203
20241112,091100,622281420,3030,3035,3035,3025,9264
20241112,091000,594223070,3035,3040,3040,3030,1901
20241112,090900,588454235,3045,3035,3045,3030,4832
20241112,090800,573807570,3030,3030,3030,3020,21298
20241112,090700,509288465,3030,3035,3055,3015,35679
20241112,090600,401415350,3030,3055,3055,3030,7483
20241112,090500,378702175,3035,3035,3055,3030,18709
20241112,090400,321889875,3035,3060,3060,3035,27461
20241112,090300,238221915,3060,3050,3065,3045,5657
20241112,090200,220946615,3045,3040,3050,3035,5048
20241112,090100,205596415,3040,3040,3050,3020,7550
20241112,090000,182695020,3040,3015,3070,3015,59396