stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,200000,5001987380,2900,2900,2900,2900,46035
20241115,195900,5001987380,2900,2900,2900,2900,0
20241115,195800,5001987380,2900,2900,2900,2900,0
20241115,195700,5001987380,2900,2900,2900,2900,0
20241115,195600,5001987380,2900,2900,2900,2900,0
20241115,195500,5001987380,2900,2900,2900,2900,0
20241115,195400,5001987380,2900,2900,2900,2900,0
20241115,195300,5001987380,2900,2900,2900,2900,0
20241115,195200,5001987380,2900,2900,2900,2900,0
20241115,195100,5001987380,2900,2900,2900,2900,0
20241115,195000,5001987380,2900,2900,2900,2900,0
20241115,194900,5001987380,2900,2900,2900,2900,0
20241115,194800,5001987380,2900,2900,2900,2900,0
20241115,194700,5001987380,2900,2900,2900,2900,0
20241115,194600,5001987380,2900,2900,2900,2900,0
20241115,194500,5001987380,2900,2900,2900,2900,0
20241115,194400,5001987380,2900,2900,2900,2900,0
20241115,194300,5001987380,2900,2900,2900,2900,0
20241115,194200,5001987380,2900,2900,2900,2900,0
20241115,194100,5001987380,2900,2900,2900,2900,0
20241115,194000,5001987380,2900,2900,2900,2900,0
20241115,193900,5001987380,2900,2900,2900,2900,0
20241115,193800,5001987380,2900,2900,2900,2900,0
20241115,193700,5001987380,2900,2900,2900,2900,0
20241115,193600,5001987380,2900,2900,2900,2900,0
20241115,193500,5001987380,2900,2900,2900,2900,0
20241115,193400,5001987380,2900,2900,2900,2900,0
20241115,193300,5001987380,2900,2900,2900,2900,0
20241115,193200,5001987380,2900,2900,2900,2900,0
20241115,193100,5001987380,2900,2900,2900,2900,0
20241115,193000,5001987380,2900,2900,2900,2900,46035
20241115,192900,5001987380,2900,2900,2900,2900,0
20241115,192800,5001987380,2900,2900,2900,2900,0
20241115,192700,5001987380,2900,2900,2900,2900,0
20241115,192600,5001987380,2900,2900,2900,2900,0
20241115,192500,5001987380,2900,2900,2900,2900,0
20241115,192400,5001987380,2900,2900,2900,2900,0
20241115,192300,5001987380,2900,2900,2900,2900,0
20241115,192200,5001987380,2900,2900,2900,2900,0
20241115,192100,5001987380,2900,2900,2900,2900,0
20241115,192000,5001987380,2900,2900,2900,2900,0
20241115,191900,5001987380,2900,2900,2900,2900,0
20241115,191800,5001987380,2900,2900,2900,2900,0
20241115,191700,5001987380,2900,2900,2900,2900,0
20241115,191600,5001987380,2900,2900,2900,2900,0
20241115,191500,5001987380,2900,2900,2900,2900,0
20241115,191400,5001987380,2900,2900,2900,2900,0
20241115,191300,5001987380,2900,2900,2900,2900,0
20241115,191200,5001987380,2900,2900,2900,2900,0
20241115,191100,5001987380,2900,2900,2900,2900,0
20241115,191000,5001987380,2900,2900,2900,2900,0
20241115,190900,5001987380,2900,2900,2900,2900,0
20241115,190800,5001987380,2900,2900,2900,2900,0
20241115,190700,5001987380,2900,2900,2900,2900,0
20241115,190600,5001987380,2900,2900,2900,2900,0
20241115,190500,5001987380,2900,2900,2900,2900,0
20241115,190400,5001987380,2900,2900,2900,2900,0
20241115,190300,5001987380,2900,2900,2900,2900,0
20241115,190200,5001987380,2900,2900,2900,2900,0
20241115,190100,5001987380,2900,2900,2900,2900,0
20241115,190000,5001987380,2900,2900,2900,2900,46035
20241115,185900,5001987380,2900,2900,2900,2900,0
20241115,185800,5001987380,2900,2900,2900,2900,0
20241115,185700,5001987380,2900,2900,2900,2900,0
20241115,185600,5001987380,2900,2900,2900,2900,0
20241115,185500,5001987380,2900,2900,2900,2900,0
20241115,185400,5001987380,2900,2900,2900,2900,0
20241115,185300,5001987380,2900,2900,2900,2900,0
20241115,185200,5001987380,2900,2900,2900,2900,0
20241115,185100,5001987380,2900,2900,2900,2900,0
20241115,185000,5001987380,2900,2900,2900,2900,0
20241115,184900,5001987380,2900,2900,2900,2900,0
20241115,184800,5001987380,2900,2900,2900,2900,0
20241115,184700,5001987380,2900,2900,2900,2900,0
20241115,184600,5001987380,2900,2900,2900,2900,0
20241115,184500,5001987380,2900,2900,2900,2900,0
20241115,184400,5001987380,2900,2900,2900,2900,0
20241115,184300,5001987380,2900,2900,2900,2900,0
20241115,184200,5001987380,2900,2900,2900,2900,0
20241115,184100,5001987380,2900,2900,2900,2900,0
20241115,184000,5001987380,2900,2900,2900,2900,0
20241115,183900,5001987380,2900,2900,2900,2900,0
20241115,183800,5001987380,2900,2900,2900,2900,0
20241115,183700,5001987380,2900,2900,2900,2900,0
20241115,183600,5001987380,2900,2900,2900,2900,0
20241115,183500,5001987380,2900,2900,2900,2900,0
20241115,183400,5001987380,2900,2900,2900,2900,0
20241115,183300,5001987380,2900,2900,2900,2900,0
20241115,183200,5001987380,2900,2900,2900,2900,0
20241115,183100,5001987380,2900,2900,2900,2900,0
20241115,183000,5001987380,2900,2900,2900,2900,46035
20241115,182900,5001987380,2900,2900,2900,2900,0
20241115,182800,5001987380,2900,2900,2900,2900,0
20241115,182700,5001987380,2900,2900,2900,2900,0
20241115,182600,5001987380,2900,2900,2900,2900,0
20241115,182500,5001987380,2900,2900,2900,2900,0
20241115,182400,5001987380,2900,2900,2900,2900,0
20241115,182300,5001987380,2900,2900,2900,2900,0
20241115,182200,5001987380,2900,2900,2900,2900,0
20241115,182100,5001987380,2900,2900,2900,2900,0
20241115,182000,5001987380,2900,2900,2900,2900,0
20241115,181900,5001987380,2900,2900,2900,2900,0
20241115,181800,5001987380,2900,2900,2900,2900,0
20241115,181700,5001987380,2900,2900,2900,2900,0
20241115,181600,5001987380,2900,2900,2900,2900,0
20241115,181500,5001987380,2900,2900,2900,2900,0
20241115,181400,5001987380,2900,2900,2900,2900,0
20241115,181300,5001987380,2900,2900,2900,2900,0
20241115,181200,5001987380,2900,2900,2900,2900,0
20241115,181100,5001987380,2900,2900,2900,2900,0
20241115,181000,5001987380,2900,2900,2900,2900,0
20241115,180900,5001987380,2900,2900,2900,2900,0
20241115,180800,5001987380,2900,2900,2900,2900,0
20241115,180700,5001987380,2900,2900,2900,2900,0
20241115,180600,5001987380,2900,2900,2900,2900,0
20241115,180500,5001987380,2900,2900,2900,2900,0
20241115,180400,5001987380,2900,2900,2900,2900,0
20241115,180300,5001987380,2900,2900,2900,2900,0
20241115,180200,5001987380,2900,2900,2900,2900,0
20241115,180100,5001987380,2900,2900,2900,2900,0
20241115,180000,5001987380,2900,2900,2900,2900,46035
20241115,175900,5001987380,2900,2900,2900,2900,0
20241115,175800,5001987380,2900,2900,2900,2900,0
20241115,175700,5001987380,2900,2900,2900,2900,0
20241115,175600,5001987380,2900,2900,2900,2900,0
20241115,175500,5001987380,2900,2900,2900,2900,0
20241115,175400,5001987380,2900,2900,2900,2900,0
20241115,175300,5001987380,2900,2900,2900,2900,0
20241115,175200,5001987380,2900,2900,2900,2900,0
20241115,175100,5001987380,2900,2900,2900,2900,0
20241115,175000,5001987380,2900,2900,2900,2900,0
20241115,174900,5001987380,2900,2900,2900,2900,0
20241115,174800,5001987380,2900,2900,2900,2900,0
20241115,174700,5001987380,2900,2900,2900,2900,0
20241115,174600,5001987380,2900,2900,2900,2900,0
20241115,174500,5001987380,2900,2900,2900,2900,0
20241115,174400,5001987380,2900,2900,2900,2900,0
20241115,174300,5001987380,2900,2900,2900,2900,0
20241115,174200,5001987380,2900,2900,2900,2900,0
20241115,174100,5001987380,2900,2900,2900,2900,0
20241115,174000,5001987380,2900,2900,2900,2900,0
20241115,173900,5001987380,2900,2900,2900,2900,0
20241115,173800,5001987380,2900,2900,2900,2900,0
20241115,173700,5001987380,2900,2900,2900,2900,0
20241115,173600,5001987380,2900,2900,2900,2900,0
20241115,173500,5001987380,2900,2900,2900,2900,0
20241115,173400,5001987380,2900,2900,2900,2900,0
20241115,173300,5001987380,2900,2900,2900,2900,0
20241115,173200,5001987380,2900,2900,2900,2900,0
20241115,173100,5001987380,2900,2900,2900,2900,0
20241115,173000,5001987380,2900,2900,2900,2900,46035
20241115,172900,5001987380,2900,2900,2900,2900,0
20241115,172800,5001987380,2900,2900,2900,2900,0
20241115,172700,5001987380,2900,2900,2900,2900,0
20241115,172600,5001987380,2900,2900,2900,2900,0
20241115,172500,5001987380,2900,2900,2900,2900,0
20241115,172400,5001987380,2900,2900,2900,2900,0
20241115,172300,5001987380,2900,2900,2900,2900,0
20241115,172200,5001987380,2900,2900,2900,2900,0
20241115,172100,5001987380,2900,2900,2900,2900,0
20241115,172000,5001987380,2900,2900,2900,2900,0
20241115,171900,5001987380,2900,2900,2900,2900,0
20241115,171800,5001987380,2900,2900,2900,2900,0
20241115,171700,5001987380,2900,2900,2900,2900,0
20241115,171600,5001987380,2900,2900,2900,2900,0
20241115,171500,5001987380,2900,2900,2900,2900,0
20241115,171400,5001987380,2900,2900,2900,2900,0
20241115,171300,5001987380,2900,2900,2900,2900,0
20241115,171200,5001987380,2900,2900,2900,2900,0
20241115,171100,5001987380,2900,2900,2900,2900,0
20241115,171000,5001987380,2900,2900,2900,2900,0
20241115,170900,5001987380,2900,2900,2900,2900,0
20241115,170800,5001987380,2900,2900,2900,2900,0
20241115,170700,5001987380,2900,2900,2900,2900,0
20241115,170600,5001987380,2900,2900,2900,2900,0
20241115,170500,5001987380,2900,2900,2900,2900,0
20241115,170400,5001987380,2900,2900,2900,2900,0
20241115,170300,5001987380,2900,2900,2900,2900,0
20241115,170200,5001987380,2900,2900,2900,2900,0
20241115,170100,5001987380,2900,2900,2900,2900,0
20241115,170000,5001987380,2900,2900,2900,2900,46035
20241115,165900,5001987380,2900,2900,2900,2900,0
20241115,165800,5001987380,2900,2900,2900,2900,0
20241115,165700,5001987380,2900,2900,2900,2900,0
20241115,165600,5001987380,2900,2900,2900,2900,0
20241115,165500,5001987380,2900,2900,2900,2900,0
20241115,165400,5001987380,2900,2900,2900,2900,0
20241115,165300,5001987380,2900,2900,2900,2900,0
20241115,165200,5001987380,2900,2900,2900,2900,0
20241115,165100,5001987380,2900,2900,2900,2900,0
20241115,165000,5001987380,2900,2900,2900,2900,0
20241115,164900,5001987380,2900,2900,2900,2900,0
20241115,164800,5001987380,2900,2900,2900,2900,0
20241115,164700,5001987380,2900,2900,2900,2900,0
20241115,164600,5001987380,2900,2900,2900,2900,0
20241115,164500,5001987380,2900,2900,2900,2900,0
20241115,164400,5001987380,2900,2900,2900,2900,0
20241115,164300,5001987380,2900,2900,2900,2900,0
20241115,164200,5001987380,2900,2900,2900,2900,0
20241115,164100,5001987380,2900,2900,2900,2900,0
20241115,164000,5001987380,2900,2900,2900,2900,0
20241115,163900,5001987380,2900,2900,2900,2900,0
20241115,163800,5001987380,2900,2900,2900,2900,0
20241115,163700,5001987380,2900,2900,2900,2900,0
20241115,163600,5001987380,2900,2900,2900,2900,0
20241115,163500,5001987380,2900,2900,2900,2900,0
20241115,163400,5001987380,2900,2900,2900,2900,0
20241115,163300,5001987380,2900,2900,2900,2900,0
20241115,163200,5001987380,2900,2900,2900,2900,0
20241115,163100,5001987380,2900,2900,2900,2900,0
20241115,163000,5001987380,2900,2900,2900,2900,46035
20241115,162900,5001987380,2900,2900,2900,2900,0
20241115,162800,5001987380,2900,2900,2900,2900,0
20241115,162700,5001987380,2900,2900,2900,2900,0
20241115,162600,5001987380,2900,2900,2900,2900,0
20241115,162500,5001987380,2900,2900,2900,2900,0
20241115,162400,5001987380,2900,2900,2900,2900,0
20241115,162300,5001987380,2900,2900,2900,2900,0
20241115,162200,5001987380,2900,2900,2900,2900,0
20241115,162100,5001987380,2900,2900,2900,2900,0
20241115,162000,5001987380,2900,2900,2900,2900,0
20241115,161900,5001987380,2900,2900,2900,2900,0
20241115,161800,5001987380,2900,2900,2900,2900,0
20241115,161700,5001987380,2900,2900,2900,2900,0
20241115,161600,5001987380,2900,2900,2900,2900,0
20241115,161500,5001987380,2900,2900,2900,2900,0
20241115,161400,5001987380,2900,2900,2900,2900,0
20241115,161300,5001987380,2900,2900,2900,2900,0
20241115,161200,5001987380,2900,2900,2900,2900,0
20241115,161100,5001987380,2900,2900,2900,2900,0
20241115,161000,5001987380,2900,2900,2900,2900,0
20241115,160900,5001987380,2900,2900,2900,2900,0
20241115,160800,5001987380,2900,2900,2900,2900,0
20241115,160700,5001987380,2900,2900,2900,2900,0
20241115,160600,5001987380,2900,2900,2900,2900,0
20241115,160500,5001987380,2900,2900,2900,2900,0
20241115,160400,5001987380,2900,2900,2900,2900,0
20241115,160300,5001987380,2900,2900,2900,2900,0
20241115,160200,5001987380,2900,2900,2900,2900,0
20241115,160100,5001987380,2900,2900,2900,2900,0
20241115,160000,5001987380,2900,2900,2900,2900,46035
20241115,155900,5001987380,2900,2900,2900,2900,0
20241115,155800,5001987380,2900,2900,2900,2900,0
20241115,155700,5001987380,2900,2900,2900,2900,0
20241115,155600,5001987380,2900,2900,2900,2900,0
20241115,155500,5001987380,2900,2900,2900,2900,0
20241115,155400,5001987380,2900,2900,2900,2900,0
20241115,155300,5001987380,2900,2900,2900,2900,0
20241115,155200,5001987380,2900,2900,2900,2900,0
20241115,155100,5001987380,2900,2900,2900,2900,0
20241115,155000,5001987380,2900,2900,2900,2900,0
20241115,154900,5001987380,2900,2900,2900,2900,0
20241115,154800,5001987380,2900,2900,2900,2900,0
20241115,154700,5001987380,2900,2900,2900,2900,0
20241115,154600,5001987380,2900,2900,2900,2900,0
20241115,154500,5001987380,2900,2900,2900,2900,0
20241115,154400,5001987380,2900,2900,2900,2900,0
20241115,154300,5001987380,2900,2900,2900,2900,0
20241115,154200,5001987380,2900,2900,2900,2900,0
20241115,154100,5001987380,2900,2900,2900,2900,0
20241115,154000,5001987380,2900,2900,2900,2900,0
20241115,153900,5001987380,2900,2900,2900,2900,0
20241115,153800,5001987380,2900,2900,2900,2900,0
20241115,153700,5001987380,2900,2900,2900,2900,0
20241115,153600,5001987380,2900,2900,2900,2900,0
20241115,153500,5001987380,2900,2900,2900,2900,0
20241115,153400,5001987380,2900,2900,2900,2900,0
20241115,153300,5001987380,2900,2900,2900,2900,0
20241115,153200,5001987380,2900,2900,2900,2900,0
20241115,153100,5001987380,2900,2900,2900,2900,0
20241115,153000,5001987380,2900,2900,2900,2900,92070
20241115,152900,4868485880,2900,2900,2900,2900,0
20241115,152800,4868485880,2900,2900,2900,2900,0
20241115,152700,4868485880,2900,2900,2900,2900,0
20241115,152600,4868485880,2900,2900,2900,2900,0
20241115,152500,4868485880,2900,2900,2900,2900,0
20241115,152400,4868485880,2900,2900,2900,2900,0
20241115,152300,4868485880,2900,2900,2900,2900,0
20241115,152200,4868485880,2900,2900,2900,2900,0
20241115,152100,4868485880,2900,2900,2900,2900,0
20241115,152000,4868485880,2900,2900,2900,2900,0
20241115,151900,4868485880,2900,2895,2900,2895,3533
20241115,151800,4858252700,2895,2900,2900,2890,9512
20241115,151700,4830678110,2900,2895,2900,2895,19060
20241115,151600,4775457260,2900,2900,2900,2895,4743
20241115,151500,4761702710,2900,2890,2900,2890,11257
20241115,151400,4729132760,2890,2900,2900,2890,4257
20241115,151300,4716797885,2900,2895,2900,2890,4377
20241115,151200,4704119085,2895,2900,2900,2890,6972
20241115,151100,4683925630,2895,2905,2905,2895,7790
20241115,151000,4661333150,2905,2900,2905,2895,6221
20241115,150900,4643297585,2900,2905,2905,2895,13602
20241115,150800,4603856555,2905,2900,2905,2900,3705
20241115,150700,4593096900,2900,2900,2905,2895,7555
20241115,150600,4571180500,2900,2900,2900,2900,7021
20241115,150500,4550819600,2900,2900,2900,2900,6330
20241115,150400,4532462600,2900,2900,2905,2895,5597
20241115,150300,4516236940,2900,2900,2905,2900,5151
20241115,150200,4501288215,2905,2900,2905,2895,4309
20241115,150100,4488790130,2900,2900,2900,2900,3508
20241115,150000,4478616930,2900,2890,2900,2890,4876
20241115,145900,4464482600,2900,2900,2900,2890,6203
20241115,145800,4446513130,2895,2900,2900,2895,6560
20241115,145700,4427489215,2900,2900,2900,2890,6275
20241115,145600,4409292965,2890,2895,2900,2890,6494
20241115,145500,4390477145,2900,2900,2905,2895,12757
20241115,145400,4353470055,2900,2900,2905,2900,11978
20241115,145300,4318727360,2900,2885,2900,2885,39638
20241115,145200,4204113365,2890,2880,2890,2875,13785
20241115,145100,4164361130,2880,2885,2885,2880,5434
20241115,145000,4148704660,2885,2880,2885,2880,4051
20241115,144900,4137037765,2880,2885,2885,2880,497
20241115,144800,4135606255,2885,2880,2885,2880,780
20241115,144700,4133356770,2880,2880,2880,2880,524
20241115,144600,4131847650,2880,2880,2885,2880,569
20241115,144500,4130208925,2880,2880,2885,2880,5986
20241115,144400,4112968995,2885,2885,2885,2880,1824
20241115,144300,4107710920,2880,2885,2890,2880,1131
20241115,144200,4104448110,2885,2885,2890,2885,756
20241115,144100,4102266915,2885,2885,2885,2880,927
20241115,144000,4099595655,2885,2880,2885,2880,2201
20241115,143900,4093248185,2885,2880,2885,2880,2451
20241115,143800,4086182620,2880,2880,2880,2870,10253
20241115,143700,4056729325,2880,2885,2885,2875,6426
20241115,143600,4038239525,2885,2880,2885,2880,2636
20241115,143500,4030636340,2880,2885,2885,2880,287
20241115,143400,4029808980,2885,2885,2885,2885,717
20241115,143300,4027740435,2890,2885,2890,2880,2886
20241115,143200,4019412945,2885,2875,2885,2875,9633
20241115,143100,3991659365,2880,2880,2885,2880,4529
20241115,143000,3978615595,2885,2885,2885,2880,1853
20241115,142900,3973270320,2885,2880,2885,2880,1077
20241115,142800,3970167690,2885,2880,2885,2880,4404
20241115,142700,3957484165,2885,2885,2885,2880,214
20241115,142600,3956867515,2885,2885,2885,2885,1512
20241115,142500,3952505395,2885,2885,2885,2880,252
20241115,142400,3951779005,2890,2885,2890,2885,2014
20241115,142300,3945968115,2885,2885,2885,2885,450
20241115,142200,3944669865,2885,2900,2900,2885,6524
20241115,142100,3925811160,2895,2900,2900,2895,4002
20241115,142000,3914225335,2895,2890,2895,2890,3278
20241115,141900,3904736305,2895,2895,2895,2890,900
20241115,141800,3902133940,2890,2890,2895,2890,2458
20241115,141700,3895022445,2895,2895,2895,2890,9197
20241115,141600,3868400260,2895,2895,2895,2890,416
20241115,141500,3867197175,2895,2895,2895,2895,3632
20241115,141400,3856682535,2890,2890,2895,2890,643
20241115,141300,3854824250,2890,2890,2895,2890,4773
20241115,141200,3841025280,2890,2885,2890,2885,3571
20241115,141100,3830707425,2885,2890,2890,2885,534
20241115,141000,3829165300,2890,2890,2890,2890,2432
20241115,140900,3822136820,2885,2880,2885,2880,5053
20241115,140800,3807582190,2880,2880,2880,2880,1077
20241115,140700,3804480430,2885,2885,2885,2885,6622
20241115,140600,3785375960,2885,2885,2885,2880,1250
20241115,140500,3781770445,2880,2885,2885,2880,825
20241115,140400,3779390855,2885,2890,2890,2885,692
20241115,140300,3777394425,2890,2890,2890,2885,142
20241115,140200,3776984675,2890,2890,2890,2885,2256
20241115,140100,3770472515,2890,2885,2890,2885,2995
20241115,140000,3761819170,2885,2885,2890,2885,500
20241115,135900,3760376665,2890,2890,2890,2885,1637
20241115,135800,3755650885,2885,2885,2885,2880,1075
20241115,135700,3752552030,2885,2885,2890,2885,13399
20241115,135600,3713894670,2885,2880,2885,2880,3367
20241115,135500,3704197705,2870,2880,2880,2870,1526
20241115,135400,3699804085,2880,2880,2880,2880,9
20241115,135300,3699778165,2870,2875,2875,2870,352
20241115,135200,3698767590,2875,2875,2875,2870,558
20241115,135100,3697164095,2875,2875,2875,2875,1325
20241115,135000,3693354720,2875,2870,2875,2865,3694
20241115,134900,3682747060,2870,2870,2875,2870,2797
20241115,134800,3674708590,2870,2875,2875,2865,1004
20241115,134700,3671826300,2870,2870,2870,2870,326
20241115,134600,3670890680,2870,2875,2875,2870,4936
20241115,134500,3656723855,2875,2875,2875,2875,4885
20241115,134400,3642679480,2875,2875,2880,2875,413
20241115,134300,3641491455,2880,2880,2880,2880,3527
20241115,134200,3631333695,2875,2880,2880,2875,651
20241115,134100,3629461805,2875,2880,2880,2875,1451
20241115,134000,3625289930,2875,2875,2875,2875,1856
20241115,133900,3619953930,2875,2885,2885,2875,649
20241115,133800,3618088025,2885,2880,2885,2875,2200
20241115,133700,3611753250,2880,2880,2880,2880,7004
20241115,133600,3591581730,2880,2880,2880,2880,6396
20241115,133500,3573161250,2885,2880,2885,2880,351
20241115,133400,3572150320,2880,2880,2885,2880,1519
20241115,133300,3567773140,2880,2880,2885,2880,6498
20241115,133200,3549054530,2885,2885,2885,2880,1958
20241115,133100,3543408155,2885,2880,2885,2880,4274
20241115,133000,3531098770,2880,2880,2880,2880,372
20241115,132900,3530027410,2880,2880,2880,2875,4022
20241115,132800,3518446555,2875,2880,2880,2875,1170
20241115,132700,3515079920,2880,2875,2880,2875,774
20241115,132600,3512853830,2880,2875,2880,2870,5126
20241115,132500,3498127180,2875,2880,2885,2875,2389
20241115,132400,3491258630,2885,2875,2885,2875,4859
20241115,132300,3477275390,2880,2875,2880,2870,1745
20241115,132200,3472253925,2875,2875,2880,2875,2009
20241115,132100,3466478045,2875,2875,2875,2875,7
20241115,132000,3466457920,2875,2875,2875,2870,2374
20241115,131900,3459635970,2875,2875,2880,2875,1355
20241115,131800,3455740325,2880,2880,2880,2875,318
20241115,131700,3454825725,2880,2875,2885,2875,9333
20241115,131600,3427950835,2880,2880,2880,2875,343
20241115,131500,3426963640,2880,2880,2880,2870,1675
20241115,131400,3422150070,2880,2880,2880,2880,1000
20241115,131300,3419270070,2880,2880,2880,2880,1349
20241115,131200,3415384950,2880,2875,2880,2870,1969
20241115,131100,3409720255,2875,2880,2880,2875,209
20241115,131000,3409118365,2875,2875,2880,2875,1250
20241115,130900,3405520095,2875,2880,2880,2875,2300
20241115,130800,3398898530,2875,2870,2880,2870,396
20241115,130700,3397760105,2880,2870,2880,2870,227
20241115,130600,3397107615,2880,2875,2880,2875,1383
20241115,130500,3393131485,2875,2875,2875,2875,2180
20241115,130400,3386863985,2880,2880,2880,2870,1657
20241115,130300,3382094685,2880,2870,2880,2870,1452
20241115,130200,3377921590,2875,2875,2875,2870,6350
20241115,130100,3359691425,2875,2875,2880,2875,2824
20241115,130000,3351566385,2880,2870,2880,2870,492
20241115,125900,3350154135,2875,2875,2880,2870,4896
20241115,125800,3336074840,2880,2880,2880,2880,819
20241115,125700,3333716120,2875,2870,2875,2870,4193
20241115,125600,3321666600,2870,2875,2875,2870,2741
20241115,125500,3313791510,2880,2880,2880,2875,1904
20241115,125400,3308310990,2885,2885,2890,2885,17734
20241115,125300,3257148235,2885,2890,2890,2885,725
20241115,125200,3255055295,2890,2890,2890,2885,4644
20241115,125100,3241649805,2890,2895,2895,2890,7443
20241115,125000,3220138665,2890,2895,2895,2890,3291
20241115,124900,3210612615,2890,2895,2895,2890,1831
20241115,124800,3205313025,2895,2885,2895,2885,3973
20241115,124700,3193831175,2890,2890,2890,2890,3671
20241115,124600,3183221985,2890,2880,2890,2880,387
20241115,124500,3182105130,2880,2880,2885,2880,472
20241115,124400,3180745740,2875,2885,2885,2875,11640
20241115,124300,3147218705,2890,2890,2890,2885,21978
20241115,124200,3083762820,2890,2890,2890,2885,6773
20241115,124100,3064208080,2890,2885,2890,2885,8405
20241115,124000,3039948740,2880,2885,2885,2875,5905
20241115,123900,3022942125,2880,2875,2880,2875,3134
20241115,123800,3013918660,2875,2880,2880,2875,5094
20241115,123700,2999254625,2880,2880,2880,2875,885
20241115,123600,2996706460,2880,2875,2880,2875,2979
20241115,123500,2988141565,2875,2875,2875,2870,3265
20241115,123400,2978757000,2875,2875,2875,2870,1403
20241115,123300,2974723380,2875,2870,2875,2870,857
20241115,123200,2972263780,2870,2870,2870,2865,1180
20241115,123100,2968879080,2870,2870,2870,2870,4734
20241115,123000,2955292500,2870,2870,2870,2865,5487
20241115,122900,2939544835,2865,2870,2870,2865,283
20241115,122800,2938733915,2870,2865,2870,2860,2712
20241115,122700,2930962495,2865,2860,2865,2860,3305
20241115,122600,2921499145,2865,2855,2865,2855,1715
20241115,122500,2916596705,2855,2855,2860,2855,1624
20241115,122400,2911959680,2860,2860,2865,2855,3572
20241115,122300,2901746050,2860,2860,2860,2860,7663
20241115,122200,2879829870,2855,2860,2860,2855,3007
20241115,122100,2871244505,2855,2860,2865,2855,3777
20241115,122000,2860443075,2860,2855,2860,2855,4192
20241115,121900,2848469755,2855,2840,2855,2840,3409
20241115,121800,2838754935,2850,2845,2850,2840,22098
20241115,121700,2775991540,2840,2845,2845,2840,532
20241115,121600,2774480500,2840,2845,2845,2840,319
20241115,121500,2773574440,2845,2840,2845,2840,2377
20241115,121400,2766815260,2840,2840,2840,2835,6138
20241115,121300,2749408940,2835,2835,2840,2835,2103
20241115,121200,2743438740,2840,2845,2845,2840,1652
20241115,121100,2738747050,2845,2840,2845,2840,1570
20241115,121000,2734285355,2840,2845,2845,2840,572
20241115,120900,2732658675,2840,2840,2840,2840,519
20241115,120800,2731184715,2840,2830,2840,2830,938
20241115,120700,2728526110,2840,2840,2840,2830,21262
20241115,120600,2668328125,2840,2845,2845,2840,1046
20241115,120500,2665357435,2840,2840,2840,2835,1720
20241115,120400,2660480720,2835,2835,2835,2830,8128
20241115,120300,2637438535,2835,2835,2835,2830,9356
20241115,120200,2610918185,2830,2835,2840,2830,8366
20241115,120100,2587203575,2845,2845,2850,2840,20782
20241115,120000,2528149880,2845,2840,2845,2840,536
20241115,115900,2526627495,2845,2845,2845,2845,527
20241115,115800,2525128180,2845,2845,2845,2845,5550
20241115,115700,2509338430,2850,2850,2850,2845,326
20241115,115600,2508409955,2850,2860,2860,2850,1901
20241115,115500,2502974400,2860,2850,2860,2850,13629
20241115,115400,2464032375,2845,2845,2845,2845,1531
20241115,115300,2459676680,2850,2850,2855,2845,10195
20241115,115200,2430622560,2855,2855,2855,2850,810
20241115,115100,2428313875,2855,2855,2855,2855,663
20241115,115000,2426421010,2850,2850,2850,2850,5858
20241115,114900,2409725710,2850,2850,2850,2845,688
20241115,114800,2407767220,2845,2845,2850,2845,638
20241115,114700,2405952100,2850,2845,2850,2845,443
20241115,114600,2404690675,2845,2845,2850,2845,922
20241115,114500,2402067430,2845,2850,2850,2845,130
20241115,114400,2401697180,2850,2845,2850,2845,1789
20241115,114300,2396602875,2850,2850,2850,2850,4030
20241115,114200,2385117375,2850,2845,2850,2845,346
20241115,114100,2384132980,2845,2845,2850,2840,4666
20241115,114000,2370858660,2845,2845,2845,2840,1954
20241115,113900,2365301885,2845,2840,2845,2840,1109
20241115,113800,2362147070,2840,2845,2845,2840,5661
20241115,113700,2346058690,2840,2845,2845,2840,62
20241115,113600,2345882405,2845,2840,2845,2840,965
20241115,113500,2343141800,2840,2840,2840,2835,5416
20241115,113400,2327784325,2840,2840,2845,2840,3076
20241115,113300,2319048280,2840,2840,2845,2840,1751
20241115,113200,2314075330,2840,2840,2840,2840,358
20241115,113100,2313058610,2840,2845,2845,2835,1655
20241115,113000,2308361775,2840,2845,2845,2840,191
20241115,112900,2307819200,2845,2835,2845,2835,4339
20241115,112800,2295497980,2840,2835,2840,2835,807
20241115,112700,2293209965,2835,2840,2840,2835,467
20241115,112600,2291885375,2840,2830,2840,2830,1668
20241115,112500,2287156570,2835,2830,2835,2830,277
20241115,112400,2286372410,2835,2830,2835,2830,3832
20241115,112300,2275527670,2830,2835,2835,2830,541
20241115,112200,2273996200,2830,2830,2835,2830,1495
20241115,112100,2269765155,2830,2835,2840,2830,10663
20241115,112000,2239580630,2840,2835,2840,2830,20670
20241115,111900,2181032255,2835,2840,2840,2835,144
20241115,111800,2180623925,2840,2835,2840,2835,460
20241115,111700,2179319705,2840,2840,2840,2835,214
20241115,111600,2178712575,2840,2840,2845,2840,3548
20241115,111500,2168636105,2840,2840,2840,2840,60
20241115,111400,2168465705,2835,2835,2835,2830,3283
20241115,111300,2159161025,2835,2840,2840,2835,5218
20241115,111200,2144367745,2840,2840,2840,2835,983
20241115,111100,2141580695,2835,2835,2840,2835,2201
20241115,111000,2135340630,2835,2840,2845,2835,5392
20241115,110900,2120034310,2840,2835,2845,2835,9753
20241115,110800,2092322600,2835,2835,2835,2830,8516
20241115,110700,2068187355,2830,2835,2835,2830,413
20241115,110600,2067016575,2840,2830,2840,2830,135
20241115,110500,2066634425,2840,2840,2840,2825,26747
20241115,110400,1990873705,2840,2840,2845,2835,3805
20241115,110300,1980075825,2840,2845,2845,2840,867
20241115,110200,1977611165,2840,2840,2845,2840,2952
20241115,110100,1969226120,2840,2845,2845,2840,1662
20241115,110000,1964505790,2845,2845,2845,2840,3178
20241115,105900,1955476275,2845,2840,2845,2840,4244
20241115,105800,1943407165,2840,2845,2845,2840,1315
20241115,105700,1939672215,2845,2835,2845,2835,10746
20241115,105600,1909155975,2835,2835,2835,2830,1534
20241115,105500,1904808195,2830,2835,2835,2830,2557
20241115,105400,1897559730,2835,2835,2835,2830,3040
20241115,105300,1888942030,2840,2835,2840,2835,785
20241115,105200,1886715855,2835,2835,2840,2830,799
20241115,105100,1884451075,2830,2840,2840,2830,3050
20241115,105000,1875818145,2840,2840,2840,2835,734
20241115,104900,1873735030,2830,2830,2835,2830,9163
20241115,104800,1847786910,2830,2835,2835,2830,4760
20241115,104700,1834312870,2835,2840,2840,2830,1985
20241115,104600,1828685935,2835,2840,2840,2835,2089
20241115,104500,1822762680,2840,2840,2840,2835,9723
20241115,104400,1795197095,2840,2840,2840,2835,1563
20241115,104300,1790763600,2840,2840,2840,2840,2048
20241115,104200,1784947280,2840,2845,2845,2835,2110
20241115,104100,1778955475,2845,2840,2845,2840,4761
20241115,104000,1765433445,2840,2845,2845,2840,429
20241115,103900,1764214915,2845,2845,2845,2840,1127
20241115,103800,1761009780,2845,2845,2845,2840,1744
20241115,103700,1756056500,2840,2840,2845,2840,1163
20241115,103600,1752753565,2840,2840,2840,2835,724
20241115,103500,1750700125,2840,2845,2845,2840,3576
20241115,103400,1740544170,2860,2835,2860,2835,6138
20241115,103300,1723020530,2835,2835,2840,2835,666
20241115,103200,1721132405,2835,2835,2840,2830,18162
20241115,103100,1669713925,2835,2840,2840,2835,14084
20241115,103000,1629768065,2840,2845,2850,2840,1944
20241115,102900,1624232565,2850,2840,2850,2840,5801
20241115,102800,1607744415,2840,2855,2855,2840,5778
20241115,102700,1591289170,2860,2855,2860,2850,1724
20241115,102600,1586374380,2855,2860,2860,2850,6927
20241115,102500,1566598315,2855,2860,2860,2855,956
20241115,102400,1563866550,2855,2845,2855,2845,8517
20241115,102300,1539599265,2850,2845,2850,2845,27066
20241115,102200,1462575310,2840,2835,2845,2835,9238
20241115,102100,1436321330,2830,2830,2835,2830,673
20241115,102000,1434414720,2825,2835,2835,2825,2364
20241115,101900,1427726445,2825,2830,2835,2825,4403
20241115,101800,1415268085,2835,2835,2835,2830,6320
20241115,101700,1397375895,2835,2835,2835,2835,1521
20241115,101600,1393063860,2835,2835,2840,2830,9745
20241115,101500,1365459395,2840,2835,2840,2835,821
20241115,101400,1363131345,2840,2840,2845,2830,11909
20241115,101300,1329387310,2840,2840,2845,2840,615
20241115,101200,1327640485,2840,2840,2840,2840,1548
20241115,101100,1323244165,2845,2845,2845,2845,7
20241115,101000,1323224250,2845,2840,2850,2835,1096
20241115,100900,1320112520,2840,2830,2840,2825,3571
20241115,100800,1310001820,2825,2840,2845,2825,8205
20241115,100700,1286769535,2835,2850,2850,2835,1761
20241115,100600,1281768985,2830,2845,2850,2830,7754
20241115,100500,1259796470,2840,2840,2850,2840,929
20241115,100400,1257157870,2840,2845,2850,2830,25797
20241115,100300,1184045010,2850,2850,2850,2850,784
20241115,100200,1181810610,2850,2845,2850,2845,385
20241115,100100,1180713995,2845,2840,2845,2840,1105
20241115,100000,1177573940,2840,2840,2845,2840,1420
20241115,095900,1173541040,2845,2850,2850,2845,2718
20241115,095800,1165808185,2850,2845,2850,2840,3184
20241115,095700,1156750165,2845,2850,2850,2845,101
20241115,095600,1156462565,2855,2850,2860,2835,10325
20241115,095500,1127095155,2850,2850,2855,2850,6669
20241115,095400,1108078505,2850,2840,2855,2840,2653
20241115,095300,1100518460,2845,2840,2850,2840,6494
20241115,095200,1082038860,2840,2835,2840,2835,1630
20241115,095100,1077415805,2840,2845,2845,2840,629
20241115,095000,1075628620,2845,2840,2845,2840,4421
20241115,094900,1063056815,2850,2835,2850,2835,751
20241115,094800,1060923970,2835,2830,2835,2830,9578
20241115,094700,1033806975,2830,2840,2840,2830,5631
20241115,094600,1017847065,2840,2845,2850,2830,26756
20241115,094500,941873355,2850,2850,2855,2850,1740
20241115,094400,936912755,2855,2850,2855,2850,11330
20241115,094300,904621720,2855,2855,2855,2850,3167
20241115,094200,895583415,2855,2860,2860,2855,7402
20241115,094100,874440000,2860,2875,2875,2855,2924
20241115,094000,866076665,2870,2875,2875,2865,6881
20241115,093900,846329075,2875,2875,2880,2875,74
20241115,093800,846116235,2880,2875,2885,2870,5349
20241115,093700,830757450,2885,2885,2885,2875,4235
20241115,093600,818559935,2885,2870,2895,2865,25139
20241115,093500,746126875,2870,2865,2875,2865,3707
20241115,093400,735501545,2865,2860,2865,2855,2085
20241115,093300,729539130,2865,2870,2870,2860,7309
20241115,093200,708623370,2870,2875,2875,2865,3524
20241115,093100,698510690,2870,2875,2875,2870,937
20241115,093000,695819375,2875,2870,2875,2865,191
20241115,092900,695272015,2870,2870,2870,2870,2860
20241115,092800,687063815,2870,2880,2880,2870,5304
20241115,092700,671827575,2880,2885,2890,2875,4260
20241115,092600,659560580,2890,2885,2890,2885,1809
20241115,092500,654340365,2885,2885,2900,2885,920
20241115,092400,651678665,2890,2900,2900,2890,3865
20241115,092300,640506985,2900,2890,2900,2890,21071
20241115,092200,579408685,2885,2890,2895,2880,25169
20241115,092100,506745985,2890,2895,2900,2890,7507
20241115,092000,485011790,2895,2885,2895,2885,4243
20241115,091900,472740920,2890,2885,2890,2885,2694
20241115,091800,464967130,2885,2880,2885,2880,3067
20241115,091700,456127030,2880,2880,2885,2875,8297
20241115,091600,432204430,2875,2880,2880,2875,6641
20241115,091500,413092145,2870,2870,2880,2865,5459
20241115,091400,397405360,2860,2865,2865,2860,3807
20241115,091300,386502215,2870,2860,2870,2860,4449
20241115,091200,373750920,2865,2855,2865,2855,8606
20241115,091100,349142065,2855,2850,2860,2850,9985
20241115,091000,320610220,2850,2850,2855,2850,4369
20241115,090900,308158565,2850,2855,2855,2850,574
20241115,090800,306522540,2860,2870,2870,2845,4041
20241115,090700,294983435,2860,2850,2870,2850,16579
20241115,090600,247598660,2855,2855,2860,2840,17038
20241115,090500,198989865,2855,2850,2855,2840,9931
20241115,090400,170716185,2845,2850,2860,2845,975
20241115,090300,167935290,2860,2855,2860,2845,4248
20241115,090200,155823315,2860,2860,2870,2860,10830
20241115,090100,124812360,2855,2840,2870,2830,11365
20241115,090000,92461970,2840,2825,2855,2825,32711