stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,195000,5429038885,2885,2885,2885,2885,46026
20241114,194900,5429038885,2885,2885,2885,2885,0
20241114,194800,5429038885,2885,2885,2885,2885,0
20241114,194700,5429038885,2885,2885,2885,2885,0
20241114,194600,5429038885,2885,2885,2885,2885,0
20241114,194500,5429038885,2885,2885,2885,2885,0
20241114,194400,5429038885,2885,2885,2885,2885,0
20241114,194300,5429038885,2885,2885,2885,2885,0
20241114,194200,5429038885,2885,2885,2885,2885,0
20241114,194100,5429038885,2885,2885,2885,2885,0
20241114,194000,5429038885,2885,2885,2885,2885,0
20241114,193900,5429038885,2885,2885,2885,2885,0
20241114,193800,5429038885,2885,2885,2885,2885,0
20241114,193700,5429038885,2885,2885,2885,2885,0
20241114,193600,5429038885,2885,2885,2885,2885,0
20241114,193500,5429038885,2885,2885,2885,2885,0
20241114,193400,5429038885,2885,2885,2885,2885,0
20241114,193300,5429038885,2885,2885,2885,2885,0
20241114,193200,5429038885,2885,2885,2885,2885,0
20241114,193100,5429038885,2885,2885,2885,2885,0
20241114,193000,5429038885,2885,2885,2885,2885,0
20241114,192900,5429038885,2885,2885,2885,2885,0
20241114,192800,5429038885,2885,2885,2885,2885,0
20241114,192700,5429038885,2885,2885,2885,2885,0
20241114,192600,5429038885,2885,2885,2885,2885,0
20241114,192500,5429038885,2885,2885,2885,2885,0
20241114,192400,5429038885,2885,2885,2885,2885,0
20241114,192300,5429038885,2885,2885,2885,2885,0
20241114,192200,5429038885,2885,2885,2885,2885,0
20241114,192100,5429038885,2885,2885,2885,2885,0
20241114,192000,5429038885,2885,2885,2885,2885,46026
20241114,191900,5429038885,2885,2885,2885,2885,0
20241114,191800,5429038885,2885,2885,2885,2885,0
20241114,191700,5429038885,2885,2885,2885,2885,0
20241114,191600,5429038885,2885,2885,2885,2885,0
20241114,191500,5429038885,2885,2885,2885,2885,0
20241114,191400,5429038885,2885,2885,2885,2885,0
20241114,191300,5429038885,2885,2885,2885,2885,0
20241114,191200,5429038885,2885,2885,2885,2885,0
20241114,191100,5429038885,2885,2885,2885,2885,0
20241114,191000,5429038885,2885,2885,2885,2885,0
20241114,190900,5429038885,2885,2885,2885,2885,0
20241114,190800,5429038885,2885,2885,2885,2885,0
20241114,190700,5429038885,2885,2885,2885,2885,0
20241114,190600,5429038885,2885,2885,2885,2885,0
20241114,190500,5429038885,2885,2885,2885,2885,0
20241114,190400,5429038885,2885,2885,2885,2885,0
20241114,190300,5429038885,2885,2885,2885,2885,0
20241114,190200,5429038885,2885,2885,2885,2885,0
20241114,190100,5429038885,2885,2885,2885,2885,0
20241114,190000,5429038885,2885,2885,2885,2885,0
20241114,185900,5429038885,2885,2885,2885,2885,0
20241114,185800,5429038885,2885,2885,2885,2885,0
20241114,185700,5429038885,2885,2885,2885,2885,0
20241114,185600,5429038885,2885,2885,2885,2885,0
20241114,185500,5429038885,2885,2885,2885,2885,0
20241114,185400,5429038885,2885,2885,2885,2885,0
20241114,185300,5429038885,2885,2885,2885,2885,0
20241114,185200,5429038885,2885,2885,2885,2885,0
20241114,185100,5429038885,2885,2885,2885,2885,0
20241114,185000,5429038885,2885,2885,2885,2885,46026
20241114,184900,5429038885,2885,2885,2885,2885,0
20241114,184800,5429038885,2885,2885,2885,2885,0
20241114,184700,5429038885,2885,2885,2885,2885,0
20241114,184600,5429038885,2885,2885,2885,2885,0
20241114,184500,5429038885,2885,2885,2885,2885,0
20241114,184400,5429038885,2885,2885,2885,2885,0
20241114,184300,5429038885,2885,2885,2885,2885,0
20241114,184200,5429038885,2885,2885,2885,2885,0
20241114,184100,5429038885,2885,2885,2885,2885,0
20241114,184000,5429038885,2885,2885,2885,2885,0
20241114,183900,5429038885,2885,2885,2885,2885,0
20241114,183800,5429038885,2885,2885,2885,2885,0
20241114,183700,5429038885,2885,2885,2885,2885,0
20241114,183600,5429038885,2885,2885,2885,2885,0
20241114,183500,5429038885,2885,2885,2885,2885,0
20241114,183400,5429038885,2885,2885,2885,2885,0
20241114,183300,5429038885,2885,2885,2885,2885,0
20241114,183200,5429038885,2885,2885,2885,2885,0
20241114,183100,5429038885,2885,2885,2885,2885,0
20241114,183000,5429038885,2885,2885,2885,2885,0
20241114,182900,5429038885,2885,2885,2885,2885,0
20241114,182800,5429038885,2885,2885,2885,2885,0
20241114,182700,5429038885,2885,2885,2885,2885,0
20241114,182600,5429038885,2885,2885,2885,2885,0
20241114,182500,5429038885,2885,2885,2885,2885,0
20241114,182400,5429038885,2885,2885,2885,2885,0
20241114,182300,5429038885,2885,2885,2885,2885,0
20241114,182200,5429038885,2885,2885,2885,2885,0
20241114,182100,5429038885,2885,2885,2885,2885,0
20241114,182000,5429038885,2885,2885,2885,2885,46026
20241114,181900,5429038885,2885,2885,2885,2885,0
20241114,181800,5429038885,2885,2885,2885,2885,0
20241114,181700,5429038885,2885,2885,2885,2885,0
20241114,181600,5429038885,2885,2885,2885,2885,0
20241114,181500,5429038885,2885,2885,2885,2885,0
20241114,181400,5429038885,2885,2885,2885,2885,0
20241114,181300,5429038885,2885,2885,2885,2885,0
20241114,181200,5429038885,2885,2885,2885,2885,0
20241114,181100,5429038885,2885,2885,2885,2885,0
20241114,181000,5429038885,2885,2885,2885,2885,0
20241114,180900,5429038885,2885,2885,2885,2885,0
20241114,180800,5429038885,2885,2885,2885,2885,0
20241114,180700,5429038885,2885,2885,2885,2885,0
20241114,180600,5429038885,2885,2885,2885,2885,0
20241114,180500,5429038885,2885,2885,2885,2885,0
20241114,180400,5429038885,2885,2885,2885,2885,0
20241114,180300,5429038885,2885,2885,2885,2885,0
20241114,180200,5429038885,2885,2885,2885,2885,0
20241114,180100,5429038885,2885,2885,2885,2885,0
20241114,180000,5429038885,2885,2885,2885,2885,0
20241114,175900,5429038885,2885,2885,2885,2885,0
20241114,175800,5429038885,2885,2885,2885,2885,0
20241114,175700,5429038885,2885,2885,2885,2885,0
20241114,175600,5429038885,2885,2885,2885,2885,0
20241114,175500,5429038885,2885,2885,2885,2885,0
20241114,175400,5429038885,2885,2885,2885,2885,0
20241114,175300,5429038885,2885,2885,2885,2885,0
20241114,175200,5429038885,2885,2885,2885,2885,0
20241114,175100,5429038885,2885,2885,2885,2885,0
20241114,175000,5429038885,2885,2885,2885,2885,46026
20241114,174900,5429038885,2885,2885,2885,2885,0
20241114,174800,5429038885,2885,2885,2885,2885,0
20241114,174700,5429038885,2885,2885,2885,2885,0
20241114,174600,5429038885,2885,2885,2885,2885,0
20241114,174500,5429038885,2885,2885,2885,2885,0
20241114,174400,5429038885,2885,2885,2885,2885,0
20241114,174300,5429038885,2885,2885,2885,2885,0
20241114,174200,5429038885,2885,2885,2885,2885,0
20241114,174100,5429038885,2885,2885,2885,2885,0
20241114,174000,5429038885,2885,2885,2885,2885,0
20241114,173900,5429038885,2885,2885,2885,2885,0
20241114,173800,5429038885,2885,2885,2885,2885,0
20241114,173700,5429038885,2885,2885,2885,2885,0
20241114,173600,5429038885,2885,2885,2885,2885,0
20241114,173500,5429038885,2885,2885,2885,2885,0
20241114,173400,5429038885,2885,2885,2885,2885,0
20241114,173300,5429038885,2885,2885,2885,2885,0
20241114,173200,5429038885,2885,2885,2885,2885,0
20241114,173100,5429038885,2885,2885,2885,2885,0
20241114,173000,5429038885,2885,2885,2885,2885,0
20241114,172900,5429038885,2885,2885,2885,2885,0
20241114,172800,5429038885,2885,2885,2885,2885,0
20241114,172700,5429038885,2885,2885,2885,2885,0
20241114,172600,5429038885,2885,2885,2885,2885,0
20241114,172500,5429038885,2885,2885,2885,2885,0
20241114,172400,5429038885,2885,2885,2885,2885,0
20241114,172300,5429038885,2885,2885,2885,2885,0
20241114,172200,5429038885,2885,2885,2885,2885,0
20241114,172100,5429038885,2885,2885,2885,2885,0
20241114,172000,5429038885,2885,2885,2885,2885,46026
20241114,171900,5429038885,2885,2885,2885,2885,0
20241114,171800,5429038885,2885,2885,2885,2885,0
20241114,171700,5429038885,2885,2885,2885,2885,0
20241114,171600,5429038885,2885,2885,2885,2885,0
20241114,171500,5429038885,2885,2885,2885,2885,0
20241114,171400,5429038885,2885,2885,2885,2885,0
20241114,171300,5429038885,2885,2885,2885,2885,0
20241114,171200,5429038885,2885,2885,2885,2885,0
20241114,171100,5429038885,2885,2885,2885,2885,0
20241114,171000,5429038885,2885,2885,2885,2885,0
20241114,170900,5429038885,2885,2885,2885,2885,0
20241114,170800,5429038885,2885,2885,2885,2885,0
20241114,170700,5429038885,2885,2885,2885,2885,0
20241114,170600,5429038885,2885,2885,2885,2885,0
20241114,170500,5429038885,2885,2885,2885,2885,0
20241114,170400,5429038885,2885,2885,2885,2885,0
20241114,170300,5429038885,2885,2885,2885,2885,0
20241114,170200,5429038885,2885,2885,2885,2885,0
20241114,170100,5429038885,2885,2885,2885,2885,0
20241114,170000,5429038885,2885,2885,2885,2885,0
20241114,165900,5429038885,2885,2885,2885,2885,0
20241114,165800,5429038885,2885,2885,2885,2885,0
20241114,165700,5429038885,2885,2885,2885,2885,0
20241114,165600,5429038885,2885,2885,2885,2885,0
20241114,165500,5429038885,2885,2885,2885,2885,0
20241114,165400,5429038885,2885,2885,2885,2885,0
20241114,165300,5429038885,2885,2885,2885,2885,0
20241114,165200,5429038885,2885,2885,2885,2885,0
20241114,165100,5429038885,2885,2885,2885,2885,0
20241114,165000,5429038885,2885,2885,2885,2885,46026
20241114,164900,5429038885,2885,2885,2885,2885,0
20241114,164800,5429038885,2885,2885,2885,2885,0
20241114,164700,5429038885,2885,2885,2885,2885,0
20241114,164600,5429038885,2885,2885,2885,2885,0
20241114,164500,5429038885,2885,2885,2885,2885,0
20241114,164400,5429038885,2885,2885,2885,2885,0
20241114,164300,5429038885,2885,2885,2885,2885,0
20241114,164200,5429038885,2885,2885,2885,2885,0
20241114,164100,5429038885,2885,2885,2885,2885,0
20241114,164000,5429038885,2885,2885,2885,2885,0
20241114,163900,5429038885,2885,2885,2885,2885,0
20241114,163800,5429038885,2885,2885,2885,2885,0
20241114,163700,5429038885,2885,2885,2885,2885,0
20241114,163600,5429038885,2885,2885,2885,2885,0
20241114,163500,5429038885,2885,2885,2885,2885,0
20241114,163400,5429038885,2885,2885,2885,2885,0
20241114,163300,5429038885,2885,2885,2885,2885,0
20241114,163200,5429038885,2885,2885,2885,2885,0
20241114,163100,5429038885,2885,2885,2885,2885,0
20241114,163000,5429038885,2885,2885,2885,2885,46026
20241114,162900,5296253875,2890,2890,2890,2890,0
20241114,162800,5296253875,2890,2890,2890,2890,0
20241114,162700,5296253875,2890,2890,2890,2890,0
20241114,162600,5296253875,2890,2890,2890,2890,0
20241114,162500,5296253875,2890,2890,2890,2890,0
20241114,162400,5296253875,2890,2890,2890,2890,0
20241114,162300,5296253875,2890,2890,2890,2890,0
20241114,162200,5296253875,2890,2890,2890,2890,0
20241114,162100,5296253875,2890,2890,2890,2890,0
20241114,162000,5296253875,2890,2890,2890,2890,0
20241114,161900,5296253875,2890,2880,2890,2880,1753
20241114,161800,5291191390,2885,2885,2890,2880,2202
20241114,161700,5284838455,2885,2885,2890,2875,21943
20241114,161600,5221647990,2885,2890,2890,2880,13315
20241114,161500,5183218705,2890,2890,2895,2890,4793
20241114,161400,5169366905,2890,2895,2895,2890,1591
20241114,161300,5164766860,2890,2890,2895,2885,9367
20241114,161200,5137696370,2890,2890,2895,2890,5887
20241114,161100,5120682870,2890,2895,2895,2890,17373
20241114,161000,5070442085,2895,2895,2895,2895,2194
20241114,160900,5064090455,2895,2895,2900,2890,18305
20241114,160800,5011097970,2900,2905,2905,2895,13844
20241114,160700,4970955500,2900,2905,2905,2900,2598
20241114,160600,4963413600,2910,2910,2910,2905,5103
20241114,160500,4948588815,2905,2910,2910,2905,1820
20241114,160400,4943300345,2910,2905,2910,2905,1131
20241114,160300,4940014755,2910,2905,2920,2905,1766
20241114,160200,4934880035,2905,2915,2915,2905,21583
20241114,160100,4872138655,2915,2915,2920,2915,2700
20241114,160000,4864268145,2920,2915,2920,2915,1311
20241114,155900,4860446485,2915,2910,2920,2910,10658
20241114,155800,4829388410,2910,2920,2920,2910,3773
20241114,155700,4818398060,2915,2920,2920,2915,6042
20241114,155600,4800760440,2925,2920,2925,2920,2033
20241114,155500,4794824025,2925,2925,2925,2925,21
20241114,155400,4794762600,2920,2925,2925,2920,604
20241114,155300,4792998860,2920,2925,2925,2920,1881
20241114,155200,4787506200,2925,2925,2925,2920,915
20241114,155100,4784834325,2925,2915,2925,2915,8185
20241114,155000,4760954475,2920,2920,2920,2920,439
20241114,154900,4759672595,2920,2930,2935,2920,16615
20241114,154800,4711027195,2935,2930,2935,2930,1507
20241114,154700,4706609205,2935,2940,2940,2935,14599
20241114,154600,4663761060,2940,2940,2940,2940,18
20241114,154500,4663708140,2940,2940,2940,2935,1610
20241114,154400,4658974745,2940,2945,2945,2935,4214
20241114,154300,4646585535,2945,2940,2945,2935,11598
20241114,154200,4612506485,2940,2940,2945,2940,4969
20241114,154100,4597896615,2945,2940,2945,2940,1802
20241114,154000,4592592105,2940,2940,2940,2935,8645
20241114,153900,4567175825,2940,2935,2940,2935,24
20241114,153800,4567105275,2940,2940,2940,2935,2067
20241114,153700,4561029390,2940,2935,2940,2935,2317
20241114,153600,4554222415,2935,2935,2935,2930,15812
20241114,153500,4507845475,2935,2930,2935,2930,546
20241114,153400,4506243470,2935,2935,2935,2935,697
20241114,153300,4504197775,2935,2940,2940,2930,1145
20241114,153200,4500836840,2940,2935,2940,2930,1206
20241114,153100,4497297680,2930,2940,2940,2930,909
20241114,153000,4494629195,2940,2940,2940,2940,152
20241114,152900,4494182315,2940,2930,2940,2930,22446
20241114,152800,4428292235,2930,2930,2930,2930,64
20241114,152700,4428104715,2930,2925,2930,2925,4512
20241114,152600,4414906080,2925,2925,2925,2920,3141
20241114,152500,4405728655,2920,2920,2920,2920,1470
20241114,152400,4401436255,2920,2920,2920,2920,3429
20241114,152300,4391423575,2920,2915,2920,2915,3571
20241114,152200,4381013960,2915,2915,2915,2915,1404
20241114,152100,4376921300,2915,2915,2915,2910,469
20241114,152000,4375555665,2915,2915,2915,2910,1282
20241114,151900,4371822770,2910,2910,2915,2905,2472
20241114,151800,4364629915,2915,2915,2915,2910,1849
20241114,151700,4359248680,2915,2915,2915,2910,1288
20241114,151600,4355499410,2915,2910,2915,2910,1178
20241114,151500,4352071325,2915,2915,2915,2910,3570
20241114,151400,4341681395,2915,2915,2915,2910,3539
20241114,151300,4331365295,2910,2910,2910,2910,8922
20241114,151200,4305402275,2910,2905,2910,2905,3044
20241114,151100,4296559450,2905,2905,2905,2905,1142
20241114,151000,4293241940,2905,2905,2910,2905,1899
20241114,150900,4287725320,2905,2905,2905,2905,6971
20241114,150800,4267474565,2905,2905,2905,2900,3735
20241114,150700,4256626630,2905,2900,2905,2900,113
20241114,150600,4256298390,2905,2905,2905,2905,214
20241114,150500,4255676720,2905,2905,2905,2905,25
20241114,150400,4255604095,2905,2905,2905,2905,79
20241114,150300,4255374600,2905,2905,2905,2900,11182
20241114,150200,4222944795,2905,2905,2905,2905,1030
20241114,150100,4219952645,2900,2905,2905,2900,1308
20241114,150000,4216159435,2905,2900,2905,2900,10526
20241114,145900,4185631475,2905,2905,2905,2900,101
20241114,145800,4185338395,2905,2905,2905,2900,661
20241114,145700,4183418425,2905,2905,2905,2900,4912
20241114,145600,4169168580,2900,2900,2900,2895,4736
20241114,145500,4155439155,2900,2895,2900,2895,1049
20241114,145400,4152402070,2895,2895,2900,2895,1426
20241114,145300,4148273660,2895,2900,2900,2895,3321
20241114,145200,4138652865,2900,2905,2905,2900,6374
20241114,145100,4120168195,2905,2900,2905,2900,6608
20241114,145000,4101004940,2890,2895,2895,2890,16296
20241114,144900,4053892450,2890,2895,2895,2890,3560
20241114,144800,4043586750,2895,2900,2900,2895,850
20241114,144700,4041125815,2900,2900,2900,2895,199
20241114,144600,4040549675,2895,2895,2895,2895,1307
20241114,144500,4036765910,2895,2895,2895,2895,397
20241114,144400,4035616595,2890,2895,2895,2890,7808
20241114,144300,4013025450,2895,2895,2895,2895,5422
20241114,144200,3997328760,2895,2895,2895,2890,66
20241114,144100,3997137940,2890,2890,2895,2890,11811
20241114,144000,3963004125,2890,2895,2895,2890,344
20241114,143900,3962008255,2895,2890,2895,2890,2055
20241114,143800,3956066555,2890,2890,2895,2890,6143
20241114,143700,3938313255,2895,2890,2900,2890,427
20241114,143600,3937077510,2900,2900,2900,2890,3118
20241114,143500,3928064475,2900,2890,2900,2890,1718
20241114,143400,3923096645,2890,2895,2900,2890,2743
20241114,143300,3915161720,2895,2900,2900,2895,4928
20241114,143200,3900893380,2895,2895,2895,2895,691
20241114,143100,3898892935,2895,2895,2895,2895,21998
20241114,143000,3835208725,2900,2900,2900,2900,127
20241114,142900,3834840425,2900,2905,2905,2900,119
20241114,142800,3834495255,2900,2905,2905,2900,3099
20241114,142700,3825493155,2905,2900,2905,2900,15
20241114,142600,3825449630,2900,2905,2910,2900,2141
20241114,142500,3819231500,2905,2900,2905,2895,5379
20241114,142400,3803612125,2890,2895,2895,2880,30254
20241114,142300,3716347370,2900,2900,2900,2895,2245
20241114,142200,3709841590,2900,2895,2900,2895,6
20241114,142100,3709824195,2900,2900,2900,2900,2411
20241114,142000,3702832295,2900,2900,2900,2885,26764
20241114,141900,3625479450,2900,2905,2905,2900,15489
20241114,141800,3580561220,2905,2905,2905,2900,3030
20241114,141700,3571762235,2900,2905,2905,2900,99
20241114,141600,3571474645,2905,2905,2905,2900,2285
20241114,141500,3564847870,2900,2905,2905,2900,478
20241114,141400,3563460780,2900,2900,2900,2900,750
20241114,141300,3561285780,2900,2900,2905,2900,4848
20241114,141200,3547226555,2905,2905,2905,2900,190
20241114,141100,3546674980,2900,2905,2905,2900,3762
20241114,141000,3535765075,2905,2905,2905,2905,3428
20241114,140900,3525806735,2905,2910,2910,2905,1211
20241114,140800,3522288700,2910,2910,2910,2910,15
20241114,140700,3522245050,2910,2910,2915,2910,4833
20241114,140600,3508180890,2910,2910,2910,2910,1585
20241114,140500,3503568540,2910,2915,2915,2910,1095
20241114,140400,3500382040,2910,2910,2915,2910,958
20241114,140300,3497594240,2910,2910,2910,2910,406
20241114,140200,3496412780,2910,2910,2910,2905,2550
20241114,140100,3488993925,2910,2910,2910,2910,15
20241114,140000,3488950275,2905,2910,2910,2905,681
20241114,135900,3486971700,2905,2910,2910,2905,124
20241114,135800,3486611360,2910,2910,2910,2905,18249
20241114,135700,3433516770,2910,2905,2910,2905,205
20241114,135600,3432920720,2905,2910,2910,2905,148
20241114,135500,3432490705,2905,2900,2905,2900,7638
20241114,135400,3410315860,2900,2910,2910,2900,1010
20241114,135300,3407386410,2910,2900,2910,2900,25
20241114,135200,3407313885,2900,2905,2905,2900,10217
20241114,135100,3377683580,2910,2910,2910,2900,3560
20241114,135000,3367358950,2910,2910,2910,2910,168
20241114,134900,3366870070,2900,2905,2905,2900,672
20241114,134800,3364921245,2900,2905,2905,2900,528
20241114,134700,3363389095,2905,2905,2905,2905,125
20241114,134600,3363025970,2900,2905,2905,2900,305
20241114,134500,3362141445,2905,2905,2905,2905,531
20241114,134400,3360598890,2905,2900,2905,2895,4095
20241114,134300,3348721960,2895,2900,2900,2895,997
20241114,134200,3345832120,2905,2905,2905,2905,15
20241114,134100,3345788545,2905,2900,2905,2900,1019
20241114,134000,3342828360,2905,2900,2905,2900,1211
20241114,133900,3339314785,2900,2900,2905,2895,100
20241114,133800,3339024860,2905,2905,2905,2900,1767
20241114,133700,3333900255,2905,2905,2905,2905,1078
20241114,133600,3330768665,2905,2905,2910,2905,1433
20241114,133500,3326605675,2910,2915,2915,2910,463
20241114,133400,3325258300,2915,2915,2915,2910,623
20241114,133300,3323445080,2920,2915,2920,2915,2163
20241114,133200,3317137745,2920,2915,2920,2915,977
20241114,133100,3314289780,2915,2915,2915,2915,180
20241114,133000,3313765080,2915,2900,2915,2900,705
20241114,132900,3311720535,2900,2915,2915,2900,1263
20241114,132800,3308043125,2915,2905,2915,2895,19285
20241114,132700,3252070750,2905,2900,2905,2900,222
20241114,132600,3251425870,2905,2905,2905,2900,3451
20241114,132500,3241404520,2905,2910,2910,2905,288
20241114,132400,3240567020,2905,2905,2910,2905,31
20241114,132300,3240476840,2905,2910,2910,2905,649
20241114,132200,3238588330,2915,2910,2915,2910,297
20241114,132100,3237723965,2910,2905,2910,2905,385
20241114,132000,3236603640,2905,2905,2910,2905,1242
20241114,131900,3232995100,2910,2905,2910,2905,2734
20241114,131800,3225047030,2905,2905,2910,2905,1273
20241114,131700,3221348940,2905,2910,2915,2905,1676
20241114,131600,3216471755,2910,2910,2910,2905,1142
20241114,131500,3213153300,2905,2915,2915,2905,2948
20241114,131400,3204579095,2915,2915,2920,2915,212
20241114,131300,3203961090,2915,2915,2920,2915,1162
20241114,131200,3200573835,2920,2915,2920,2915,7
20241114,131100,3200553425,2915,2915,2920,2915,2387
20241114,131000,3193595145,2915,2920,2920,2915,2684
20241114,130900,3185758190,2920,2925,2925,2920,241
20241114,130800,3185054445,2920,2925,2925,2920,1019
20241114,130700,3182078900,2920,2920,2930,2920,3035
20241114,130600,3173216415,2925,2935,2935,2925,3615
20241114,130500,3162640250,2925,2935,2935,2925,1316
20241114,130400,3158785450,2925,2920,2935,2920,2333
20241114,130300,3151961205,2935,2935,2935,2920,77
20241114,130200,3151735795,2920,2920,2935,2920,619
20241114,130100,3149920305,2915,2920,2930,2915,4322
20241114,130000,3137265080,2925,2920,2925,2920,416
20241114,125900,3136049015,2920,2915,2925,2915,2485
20241114,125800,3128792905,2915,2925,2925,2915,188
20241114,125700,3128244470,2920,2915,2925,2915,12
20241114,125600,3128209435,2915,2910,2920,2910,12
20241114,125500,3128174460,2910,2915,2915,2910,6233
20241114,125400,3110034350,2910,2915,2920,2910,446
20241114,125300,3108734215,2915,2915,2920,2915,11
20241114,125200,3108702125,2915,2915,2920,2915,2173
20241114,125100,3102357025,2915,2915,2920,2915,254
20241114,125000,3101615610,2925,2910,2925,2910,218
20241114,124900,3100980080,2910,2910,2915,2910,21
20241114,124800,3100918895,2910,2910,2915,2910,312
20241114,124700,3100010950,2910,2910,2910,2910,156
20241114,124600,3099556990,2915,2910,2915,2910,26
20241114,124500,3099481230,2910,2910,2915,2905,571
20241114,124400,3097819605,2905,2905,2910,2905,312
20241114,124300,3096913220,2905,2910,2910,2905,530
20241114,124200,3095372965,2910,2905,2910,2905,338
20241114,124100,3094389785,2905,2905,2910,2905,155
20241114,124000,3093938770,2910,2910,2910,2905,207
20241114,123900,3093336430,2905,2905,2910,2905,96
20241114,123800,3093057100,2905,2905,2910,2905,323
20241114,123700,3092117205,2910,2910,2910,2905,636
20241114,123600,3090266975,2910,2905,2910,2905,328
20241114,123500,3089312590,2905,2905,2910,2905,132
20241114,123400,3088928505,2905,2910,2910,2905,3087
20241114,123300,3079952620,2915,2920,2920,2910,1662
20241114,123200,3075108740,2915,2915,2920,2915,2357
20241114,123100,3068238025,2920,2920,2925,2915,287
20241114,123000,3067399970,2920,2920,2930,2920,1250
20241114,122900,3063743690,2925,2925,2925,2925,687
20241114,122800,3061734215,2925,2920,2925,2920,1094
20241114,122700,3058539695,2920,2925,2925,2920,475
20241114,122600,3057150345,2925,2925,2925,2925,24
20241114,122500,3057080145,2920,2925,2925,2920,8
20241114,122400,3057056760,2920,2925,2925,2920,267
20241114,122300,3056276925,2925,2920,2925,2920,5111
20241114,122200,3041351635,2920,2920,2920,2920,111
20241114,122100,3041027515,2920,2915,2920,2915,615
20241114,122000,3039234770,2920,2920,2920,2920,150
20241114,121900,3038796770,2915,2915,2920,2915,503
20241114,121800,3037329545,2920,2920,2920,2915,441
20241114,121700,3036041840,2920,2920,2920,2920,20
20241114,121600,3035983440,2920,2920,2920,2920,87
20241114,121500,3035729400,2920,2920,2925,2920,4125
20241114,121400,3023684160,2920,2915,2920,2915,1697
20241114,121300,3018734185,2915,2915,2920,2915,3019
20241114,121200,3009930795,2915,2910,2915,2910,744
20241114,121100,3007765095,2910,2915,2915,2910,946
20241114,121000,3005012195,2915,2915,2915,2915,41
20241114,120900,3004892680,2910,2910,2915,2905,3492
20241114,120800,2994733075,2915,2910,2915,2910,2525
20241114,120700,2987385320,2910,2910,2910,2910,2855
20241114,120600,2979077270,2910,2905,2910,2905,1815
20241114,120500,2973802630,2900,2905,2905,2900,5670
20241114,120400,2957339795,2905,2910,2910,2905,2259
20241114,120300,2950769750,2910,2905,2910,2905,3311
20241114,120200,2941150040,2900,2895,2900,2895,2
20241114,120100,2941144245,2895,2905,2905,2895,765
20241114,120000,2938926460,2905,2895,2905,2895,5401
20241114,115900,2923249340,2900,2885,2900,2885,3084
20241114,115800,2914324040,2890,2890,2895,2885,6383
20241114,115700,2895903775,2895,2895,2895,2890,1819
20241114,115600,2890640515,2895,2885,2895,2880,4581
20241114,115500,2877415420,2885,2885,2885,2885,78
20241114,115400,2877190390,2885,2875,2885,2875,8370
20241114,115300,2853066240,2870,2875,2875,2865,1226
20241114,115200,2849547590,2870,2865,2875,2860,15187
20241114,115100,2805979485,2860,2865,2870,2860,10516
20241114,115000,2775895610,2860,2870,2870,2860,8870
20241114,114900,2750490885,2870,2870,2875,2865,6783
20241114,114800,2731023760,2865,2870,2870,2865,897
20241114,114700,2728450095,2870,2865,2875,2865,8416
20241114,114600,2704307465,2865,2870,2870,2865,1359
20241114,114500,2700410715,2870,2865,2875,2860,9875
20241114,114400,2672110795,2870,2870,2875,2865,8017
20241114,114300,2649102485,2870,2870,2885,2860,5969
20241114,114200,2631991235,2870,2875,2875,2870,2870
20241114,114100,2623751960,2875,2885,2885,2875,2895
20241114,114000,2615422130,2880,2885,2885,2880,1421
20241114,113900,2611329570,2885,2880,2885,2880,1761
20241114,113800,2606255460,2880,2875,2880,2870,3145
20241114,113700,2597226540,2880,2885,2885,2880,320
20241114,113600,2596304430,2885,2875,2885,2870,13199
20241114,113500,2558349140,2875,2870,2875,2860,19258
20241114,113400,2503114135,2870,2875,2875,2870,3149
20241114,113300,2494075600,2875,2870,2875,2860,5108
20241114,113200,2479419415,2870,2880,2880,2860,4124
20241114,113100,2467581915,2880,2875,2880,2850,27560
20241114,113000,2388674760,2875,2875,2880,2875,19748
20241114,112900,2331892450,2880,2880,2880,2875,6445
20241114,112800,2313340730,2880,2885,2885,2875,5401
20241114,112700,2297786195,2880,2900,2900,2880,85884
20241114,112600,2050044665,2900,2890,2900,2890,6900
20241114,112500,2030085080,2895,2900,2905,2890,47333
20241114,112400,1892925395,2905,2910,2915,2905,12618
20241114,112300,1856217130,2910,2905,2910,2905,1253
20241114,112200,1852572225,2905,2900,2905,2900,3590
20241114,112100,1842145710,2900,2895,2905,2895,3020
20241114,112000,1833396285,2900,2905,2905,2895,32780
20241114,111900,1738339245,2905,2910,2910,2905,21875
20241114,111800,1674788540,2910,2905,2910,2905,2320
20241114,111700,1668044705,2910,2910,2910,2905,4149
20241114,111600,1655971875,2910,2915,2915,2910,837
20241114,111500,1653535520,2915,2915,2915,2910,1763
20241114,111400,1648399340,2910,2910,2910,2910,4013
20241114,111300,1636721510,2910,2905,2910,2905,10033
20241114,111200,1607570420,2905,2915,2915,2905,14888
20241114,111100,1564274290,2915,2915,2915,2910,3720
20241114,111000,1553441320,2910,2920,2920,2910,30674
20241114,110900,1464055735,2920,2920,2925,2915,33893
20241114,110800,1365102425,2920,2925,2925,2920,3973
20241114,110700,1353485730,2925,2920,2925,2920,3304
20241114,110600,1343827580,2925,2925,2925,2920,2506
20241114,110500,1336509200,2925,2930,2930,2920,20901
20241114,110400,1275373785,2930,2935,2935,2930,9354
20241114,110300,1247966520,2935,2935,2935,2930,3669
20241114,110200,1237210160,2930,2935,2935,2930,961
20241114,110100,1234392890,2935,2940,2940,2935,4505
20241114,110000,1221160725,2935,2940,2945,2935,15982
20241114,105900,1174239530,2940,2935,2945,2935,1324
20241114,105800,1170343610,2940,2940,2945,2935,5416
20241114,105700,1154433020,2945,2945,2945,2945,876
20241114,105600,1151853200,2945,2945,2950,2940,216
20241114,105500,1151217585,2950,2945,2950,2945,617
20241114,105400,1149400500,2950,2945,2950,2945,5512
20241114,105300,1133142555,2950,2945,2950,2940,1668
20241114,105200,1128230305,2945,2945,2945,2945,1640
20241114,105100,1123400505,2945,2945,2945,2940,709
20241114,105000,1121315000,2940,2940,2940,2935,2402
20241114,104900,1114253370,2940,2930,2940,2930,16366
20241114,104800,1066297460,2935,2935,2935,2930,5857
20241114,104700,1049122065,2935,2935,2935,2935,601
20241114,104600,1047358130,2935,2935,2935,2930,2012
20241114,104500,1041462910,2935,2930,2935,2925,18329
20241114,104400,987758965,2930,2925,2930,2925,12862
20241114,104300,950086395,2925,2930,2935,2925,4665
20241114,104200,936424045,2935,2930,2935,2930,13
20241114,104100,936385915,2935,2935,2935,2925,10304
20241114,104000,906195535,2935,2930,2935,2925,1918
20241114,103900,900584365,2930,2935,2940,2930,7953
20241114,103800,877276315,2935,2930,2935,2930,12253
20241114,103700,841372020,2930,2930,2935,2930,3915
20241114,103600,829885625,2930,2935,2940,2930,14831
20241114,103500,786357335,2935,2940,2940,2935,147
20241114,103400,785925670,2940,2940,2940,2940,635
20241114,103300,784058770,2940,2945,2945,2935,9769
20241114,103200,755366945,2945,2940,2945,2940,1489
20241114,103100,750988645,2945,2945,2945,2940,825
20241114,103000,748560535,2945,2945,2950,2940,3102
20241114,102900,739430040,2945,2950,2950,2945,81
20241114,102800,739191240,2950,2950,2950,2945,1600
20241114,102700,734471265,2945,2940,2950,2940,3273
20241114,102600,724831500,2945,2945,2945,2940,1502
20241114,102500,720410110,2945,2955,2955,2945,15009
20241114,102400,676136140,2950,2950,2955,2950,9785
20241114,102300,647268890,2950,2945,2950,2945,604
20241114,102200,645488165,2945,2960,2960,2945,4500
20241114,102100,632212655,2960,2955,2960,2950,72
20241114,102000,631999705,2960,2965,2965,2950,4432
20241114,101900,618908545,2965,2960,2965,2960,1282
20241114,101800,615113465,2965,2960,2965,2955,6413
20241114,101700,596116960,2960,2960,2965,2955,6438
20241114,101600,577070395,2960,2950,2960,2950,6223
20241114,101500,558676240,2955,2940,2955,2935,10944
20241114,101400,526419725,2945,2945,2945,2935,10867
20241114,101300,494449520,2940,2945,2945,2940,1760
20241114,101200,489274520,2935,2945,2945,2935,8185
20241114,101100,465203375,2945,2945,2945,2930,9656
20241114,101000,436841405,2935,2945,2945,2935,20738
20241114,100900,375821940,2945,2945,2950,2935,3732
20241114,100800,364834370,2945,2935,2945,2935,3289
20241114,100700,355173845,2930,2935,2935,2920,18120
20241114,100600,302206115,2940,2940,2950,2935,9613
20241114,100500,273953985,2945,2935,2945,2935,10285
20241114,100400,243724895,2935,2930,2935,2925,3969
20241114,100300,232093905,2930,2930,2930,2925,7916
20241114,100200,208906325,2930,2920,2930,2920,6586
20241114,100100,189650760,2915,2915,2920,2910,5879
20241114,100000,172495420,2925,2905,2925,2905,59340