stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195700,5645173260,2870,2870,2870,2870,27589
20241118,195600,5645173260,2870,2870,2870,2870,0
20241118,195500,5645173260,2870,2870,2870,2870,0
20241118,195400,5645173260,2870,2870,2870,2870,0
20241118,195300,5645173260,2870,2870,2870,2870,0
20241118,195200,5645173260,2870,2870,2870,2870,0
20241118,195100,5645173260,2870,2870,2870,2870,0
20241118,195000,5645173260,2870,2870,2870,2870,0
20241118,194900,5645173260,2870,2870,2870,2870,0
20241118,194800,5645173260,2870,2870,2870,2870,0
20241118,194700,5645173260,2870,2870,2870,2870,0
20241118,194600,5645173260,2870,2870,2870,2870,0
20241118,194500,5645173260,2870,2870,2870,2870,0
20241118,194400,5645173260,2870,2870,2870,2870,0
20241118,194300,5645173260,2870,2870,2870,2870,0
20241118,194200,5645173260,2870,2870,2870,2870,0
20241118,194100,5645173260,2870,2870,2870,2870,0
20241118,194000,5645173260,2870,2870,2870,2870,0
20241118,193900,5645173260,2870,2870,2870,2870,0
20241118,193800,5645173260,2870,2870,2870,2870,0
20241118,193700,5645173260,2870,2870,2870,2870,0
20241118,193600,5645173260,2870,2870,2870,2870,0
20241118,193500,5645173260,2870,2870,2870,2870,0
20241118,193400,5645173260,2870,2870,2870,2870,0
20241118,193300,5645173260,2870,2870,2870,2870,0
20241118,193200,5645173260,2870,2870,2870,2870,0
20241118,193100,5645173260,2870,2870,2870,2870,0
20241118,193000,5645173260,2870,2870,2870,2870,0
20241118,192900,5645173260,2870,2870,2870,2870,0
20241118,192800,5645173260,2870,2870,2870,2870,0
20241118,192700,5645173260,2870,2870,2870,2870,27589
20241118,192600,5645173260,2870,2870,2870,2870,0
20241118,192500,5645173260,2870,2870,2870,2870,0
20241118,192400,5645173260,2870,2870,2870,2870,0
20241118,192300,5645173260,2870,2870,2870,2870,0
20241118,192200,5645173260,2870,2870,2870,2870,0
20241118,192100,5645173260,2870,2870,2870,2870,0
20241118,192000,5645173260,2870,2870,2870,2870,0
20241118,191900,5645173260,2870,2870,2870,2870,0
20241118,191800,5645173260,2870,2870,2870,2870,0
20241118,191700,5645173260,2870,2870,2870,2870,0
20241118,191600,5645173260,2870,2870,2870,2870,0
20241118,191500,5645173260,2870,2870,2870,2870,0
20241118,191400,5645173260,2870,2870,2870,2870,0
20241118,191300,5645173260,2870,2870,2870,2870,0
20241118,191200,5645173260,2870,2870,2870,2870,0
20241118,191100,5645173260,2870,2870,2870,2870,0
20241118,191000,5645173260,2870,2870,2870,2870,0
20241118,190900,5645173260,2870,2870,2870,2870,0
20241118,190800,5645173260,2870,2870,2870,2870,0
20241118,190700,5645173260,2870,2870,2870,2870,0
20241118,190600,5645173260,2870,2870,2870,2870,0
20241118,190500,5645173260,2870,2870,2870,2870,0
20241118,190400,5645173260,2870,2870,2870,2870,0
20241118,190300,5645173260,2870,2870,2870,2870,0
20241118,190200,5645173260,2870,2870,2870,2870,0
20241118,190100,5645173260,2870,2870,2870,2870,0
20241118,190000,5645173260,2870,2870,2870,2870,0
20241118,185900,5645173260,2870,2870,2870,2870,0
20241118,185800,5645173260,2870,2870,2870,2870,0
20241118,185700,5645173260,2870,2870,2870,2870,27589
20241118,185600,5645173260,2870,2870,2870,2870,0
20241118,185500,5645173260,2870,2870,2870,2870,0
20241118,185400,5645173260,2870,2870,2870,2870,0
20241118,185300,5645173260,2870,2870,2870,2870,0
20241118,185200,5645173260,2870,2870,2870,2870,0
20241118,185100,5645173260,2870,2870,2870,2870,0
20241118,185000,5645173260,2870,2870,2870,2870,0
20241118,184900,5645173260,2870,2870,2870,2870,0
20241118,184800,5645173260,2870,2870,2870,2870,0
20241118,184700,5645173260,2870,2870,2870,2870,0
20241118,184600,5645173260,2870,2870,2870,2870,0
20241118,184500,5645173260,2870,2870,2870,2870,0
20241118,184400,5645173260,2870,2870,2870,2870,0
20241118,184300,5645173260,2870,2870,2870,2870,0
20241118,184200,5645173260,2870,2870,2870,2870,0
20241118,184100,5645173260,2870,2870,2870,2870,0
20241118,184000,5645173260,2870,2870,2870,2870,0
20241118,183900,5645173260,2870,2870,2870,2870,0
20241118,183800,5645173260,2870,2870,2870,2870,0
20241118,183700,5645173260,2870,2870,2870,2870,0
20241118,183600,5645173260,2870,2870,2870,2870,0
20241118,183500,5645173260,2870,2870,2870,2870,0
20241118,183400,5645173260,2870,2870,2870,2870,0
20241118,183300,5645173260,2870,2870,2870,2870,0
20241118,183200,5645173260,2870,2870,2870,2870,0
20241118,183100,5645173260,2870,2870,2870,2870,0
20241118,183000,5645173260,2870,2870,2870,2870,0
20241118,182900,5645173260,2870,2870,2870,2870,0
20241118,182800,5645173260,2870,2870,2870,2870,0
20241118,182700,5645173260,2870,2870,2870,2870,27589
20241118,182600,5645173260,2870,2870,2870,2870,0
20241118,182500,5645173260,2870,2870,2870,2870,0
20241118,182400,5645173260,2870,2870,2870,2870,0
20241118,182300,5645173260,2870,2870,2870,2870,0
20241118,182200,5645173260,2870,2870,2870,2870,0
20241118,182100,5645173260,2870,2870,2870,2870,0
20241118,182000,5645173260,2870,2870,2870,2870,0
20241118,181900,5645173260,2870,2870,2870,2870,0
20241118,181800,5645173260,2870,2870,2870,2870,0
20241118,181700,5645173260,2870,2870,2870,2870,0
20241118,181600,5645173260,2870,2870,2870,2870,0
20241118,181500,5645173260,2870,2870,2870,2870,0
20241118,181400,5645173260,2870,2870,2870,2870,0
20241118,181300,5645173260,2870,2870,2870,2870,0
20241118,181200,5645173260,2870,2870,2870,2870,0
20241118,181100,5645173260,2870,2870,2870,2870,0
20241118,181000,5645173260,2870,2870,2870,2870,0
20241118,180900,5645173260,2870,2870,2870,2870,0
20241118,180800,5645173260,2870,2870,2870,2870,0
20241118,180700,5645173260,2870,2870,2870,2870,0
20241118,180600,5645173260,2870,2870,2870,2870,0
20241118,180500,5645173260,2870,2870,2870,2870,0
20241118,180400,5645173260,2870,2870,2870,2870,0
20241118,180300,5645173260,2870,2870,2870,2870,0
20241118,180200,5645173260,2870,2870,2870,2870,0
20241118,180100,5645173260,2870,2870,2870,2870,0
20241118,180000,5645173260,2870,2870,2870,2870,0
20241118,175900,5645173260,2870,2870,2870,2870,0
20241118,175800,5645173260,2870,2870,2870,2870,0
20241118,175700,5645173260,2870,2870,2870,2870,27589
20241118,175600,5645173260,2870,2870,2870,2870,0
20241118,175500,5645173260,2870,2870,2870,2870,0
20241118,175400,5645173260,2870,2870,2870,2870,0
20241118,175300,5645173260,2870,2870,2870,2870,0
20241118,175200,5645173260,2870,2870,2870,2870,0
20241118,175100,5645173260,2870,2870,2870,2870,0
20241118,175000,5645173260,2870,2870,2870,2870,0
20241118,174900,5645173260,2870,2870,2870,2870,0
20241118,174800,5645173260,2870,2870,2870,2870,0
20241118,174700,5645173260,2870,2870,2870,2870,0
20241118,174600,5645173260,2870,2870,2870,2870,0
20241118,174500,5645173260,2870,2870,2870,2870,0
20241118,174400,5645173260,2870,2870,2870,2870,0
20241118,174300,5645173260,2870,2870,2870,2870,0
20241118,174200,5645173260,2870,2870,2870,2870,0
20241118,174100,5645173260,2870,2870,2870,2870,0
20241118,174000,5645173260,2870,2870,2870,2870,0
20241118,173900,5645173260,2870,2870,2870,2870,0
20241118,173800,5645173260,2870,2870,2870,2870,0
20241118,173700,5645173260,2870,2870,2870,2870,0
20241118,173600,5645173260,2870,2870,2870,2870,0
20241118,173500,5645173260,2870,2870,2870,2870,0
20241118,173400,5645173260,2870,2870,2870,2870,0
20241118,173300,5645173260,2870,2870,2870,2870,0
20241118,173200,5645173260,2870,2870,2870,2870,0
20241118,173100,5645173260,2870,2870,2870,2870,0
20241118,173000,5645173260,2870,2870,2870,2870,0
20241118,172900,5645173260,2870,2870,2870,2870,0
20241118,172800,5645173260,2870,2870,2870,2870,0
20241118,172700,5645173260,2870,2870,2870,2870,27589
20241118,172600,5645173260,2870,2870,2870,2870,0
20241118,172500,5645173260,2870,2870,2870,2870,0
20241118,172400,5645173260,2870,2870,2870,2870,0
20241118,172300,5645173260,2870,2870,2870,2870,0
20241118,172200,5645173260,2870,2870,2870,2870,0
20241118,172100,5645173260,2870,2870,2870,2870,0
20241118,172000,5645173260,2870,2870,2870,2870,0
20241118,171900,5645173260,2870,2870,2870,2870,0
20241118,171800,5645173260,2870,2870,2870,2870,0
20241118,171700,5645173260,2870,2870,2870,2870,0
20241118,171600,5645173260,2870,2870,2870,2870,0
20241118,171500,5645173260,2870,2870,2870,2870,0
20241118,171400,5645173260,2870,2870,2870,2870,0
20241118,171300,5645173260,2870,2870,2870,2870,0
20241118,171200,5645173260,2870,2870,2870,2870,0
20241118,171100,5645173260,2870,2870,2870,2870,0
20241118,171000,5645173260,2870,2870,2870,2870,0
20241118,170900,5645173260,2870,2870,2870,2870,0
20241118,170800,5645173260,2870,2870,2870,2870,0
20241118,170700,5645173260,2870,2870,2870,2870,0
20241118,170600,5645173260,2870,2870,2870,2870,0
20241118,170500,5645173260,2870,2870,2870,2870,0
20241118,170400,5645173260,2870,2870,2870,2870,0
20241118,170300,5645173260,2870,2870,2870,2870,0
20241118,170200,5645173260,2870,2870,2870,2870,0
20241118,170100,5645173260,2870,2870,2870,2870,0
20241118,170000,5645173260,2870,2870,2870,2870,0
20241118,165900,5645173260,2870,2870,2870,2870,0
20241118,165800,5645173260,2870,2870,2870,2870,0
20241118,165700,5645173260,2870,2870,2870,2870,27589
20241118,165600,5645173260,2870,2870,2870,2870,0
20241118,165500,5645173260,2870,2870,2870,2870,0
20241118,165400,5645173260,2870,2870,2870,2870,0
20241118,165300,5645173260,2870,2870,2870,2870,0
20241118,165200,5645173260,2870,2870,2870,2870,0
20241118,165100,5645173260,2870,2870,2870,2870,0
20241118,165000,5645173260,2870,2870,2870,2870,0
20241118,164900,5645173260,2870,2870,2870,2870,0
20241118,164800,5645173260,2870,2870,2870,2870,0
20241118,164700,5645173260,2870,2870,2870,2870,0
20241118,164600,5645173260,2870,2870,2870,2870,0
20241118,164500,5645173260,2870,2870,2870,2870,0
20241118,164400,5645173260,2870,2870,2870,2870,0
20241118,164300,5645173260,2870,2870,2870,2870,0
20241118,164200,5645173260,2870,2870,2870,2870,0
20241118,164100,5645173260,2870,2870,2870,2870,0
20241118,164000,5645173260,2870,2870,2870,2870,0
20241118,163900,5645173260,2870,2870,2870,2870,0
20241118,163800,5645173260,2870,2870,2870,2870,0
20241118,163700,5645173260,2870,2870,2870,2870,0
20241118,163600,5645173260,2870,2870,2870,2870,0
20241118,163500,5645173260,2870,2870,2870,2870,0
20241118,163400,5645173260,2870,2870,2870,2870,0
20241118,163300,5645173260,2870,2870,2870,2870,0
20241118,163200,5645173260,2870,2870,2870,2870,0
20241118,163100,5645173260,2870,2870,2870,2870,0
20241118,163000,5645173260,2870,2870,2870,2870,0
20241118,162900,5645173260,2870,2870,2870,2870,0
20241118,162800,5645173260,2870,2870,2870,2870,0
20241118,162700,5645173260,2870,2870,2870,2870,27589
20241118,162600,5645173260,2870,2870,2870,2870,0
20241118,162500,5645173260,2870,2870,2870,2870,0
20241118,162400,5645173260,2870,2870,2870,2870,0
20241118,162300,5645173260,2870,2870,2870,2870,0
20241118,162200,5645173260,2870,2870,2870,2870,0
20241118,162100,5645173260,2870,2870,2870,2870,0
20241118,162000,5645173260,2870,2870,2870,2870,0
20241118,161900,5645173260,2870,2870,2870,2870,0
20241118,161800,5645173260,2870,2870,2870,2870,0
20241118,161700,5645173260,2870,2870,2870,2870,0
20241118,161600,5645173260,2870,2870,2870,2870,0
20241118,161500,5645173260,2870,2870,2870,2870,0
20241118,161400,5645173260,2870,2870,2870,2870,0
20241118,161300,5645173260,2870,2870,2870,2870,0
20241118,161200,5645173260,2870,2870,2870,2870,0
20241118,161100,5645173260,2870,2870,2870,2870,0
20241118,161000,5645173260,2870,2870,2870,2870,0
20241118,160900,5645173260,2870,2870,2870,2870,0
20241118,160800,5645173260,2870,2870,2870,2870,0
20241118,160700,5645173260,2870,2870,2870,2870,0
20241118,160600,5645173260,2870,2870,2870,2870,0
20241118,160500,5645173260,2870,2870,2870,2870,0
20241118,160400,5645173260,2870,2870,2870,2870,0
20241118,160300,5645173260,2870,2870,2870,2870,0
20241118,160200,5645173260,2870,2870,2870,2870,0
20241118,160100,5645173260,2870,2870,2870,2870,0
20241118,160000,5645173260,2870,2870,2870,2870,0
20241118,155900,5645173260,2870,2870,2870,2870,0
20241118,155800,5645173260,2870,2870,2870,2870,0
20241118,155700,5645173260,2870,2870,2870,2870,27589
20241118,155600,5645173260,2870,2870,2870,2870,0
20241118,155500,5645173260,2870,2870,2870,2870,0
20241118,155400,5645173260,2870,2870,2870,2870,0
20241118,155300,5645173260,2870,2870,2870,2870,0
20241118,155200,5645173260,2870,2870,2870,2870,0
20241118,155100,5645173260,2870,2870,2870,2870,0
20241118,155000,5645173260,2870,2870,2870,2870,0
20241118,154900,5645173260,2870,2870,2870,2870,0
20241118,154800,5645173260,2870,2870,2870,2870,0
20241118,154700,5645173260,2870,2870,2870,2870,0
20241118,154600,5645173260,2870,2870,2870,2870,0
20241118,154500,5645173260,2870,2870,2870,2870,0
20241118,154400,5645173260,2870,2870,2870,2870,0
20241118,154300,5645173260,2870,2870,2870,2870,0
20241118,154200,5645173260,2870,2870,2870,2870,0
20241118,154100,5645173260,2870,2870,2870,2870,0
20241118,154000,5645173260,2870,2870,2870,2870,0
20241118,153900,5645173260,2870,2870,2870,2870,0
20241118,153800,5645173260,2870,2870,2870,2870,0
20241118,153700,5645173260,2870,2870,2870,2870,0
20241118,153600,5645173260,2870,2870,2870,2870,0
20241118,153500,5645173260,2870,2870,2870,2870,0
20241118,153400,5645173260,2870,2870,2870,2870,0
20241118,153300,5645173260,2870,2870,2870,2870,0
20241118,153200,5645173260,2870,2870,2870,2870,0
20241118,153100,5645173260,2870,2870,2870,2870,0
20241118,153000,5645173260,2870,2870,2870,2870,27589
20241118,152900,5565992830,2860,2860,2860,2860,0
20241118,152800,5565992830,2860,2860,2860,2860,0
20241118,152700,5565992830,2860,2860,2860,2860,0
20241118,152600,5565992830,2860,2860,2860,2860,0
20241118,152500,5565992830,2860,2860,2860,2860,0
20241118,152400,5565992830,2860,2860,2860,2860,0
20241118,152300,5565992830,2860,2860,2860,2860,0
20241118,152200,5565992830,2860,2860,2860,2860,0
20241118,152100,5565992830,2860,2860,2860,2860,0
20241118,152000,5565992830,2860,2860,2860,2860,0
20241118,151900,5565992830,2860,2860,2860,2855,8622
20241118,151800,5541367570,2860,2860,2860,2855,8051
20241118,151700,5518349155,2855,2860,2865,2855,3114
20241118,151600,5509448095,2865,2860,2865,2860,5026
20241118,151500,5495066085,2860,2860,2860,2855,5514
20241118,151400,5479318815,2860,2855,2860,2855,4389
20241118,151300,5466788155,2855,2855,2860,2855,3345
20241118,151200,5457238145,2850,2855,2860,2850,4436
20241118,151100,5444565995,2860,2855,2860,2855,3394
20241118,151000,5434868280,2855,2855,2860,2855,3038
20241118,150900,5426194650,2855,2855,2855,2850,3204
20241118,150800,5417047490,2855,2860,2860,2855,2881
20241118,150700,5408820245,2855,2860,2860,2855,2728
20241118,150600,5401031170,2860,2860,2860,2855,539
20241118,150500,5399492220,2855,2860,2860,2855,2847
20241118,150400,5391363475,2855,2855,2860,2855,1556
20241118,150300,5386920840,2855,2855,2855,2850,2524
20241118,150200,5379716190,2855,2850,2855,2850,3274
20241118,150100,5370369170,2855,2850,2860,2850,4651
20241118,150000,5357093640,2850,2855,2855,2850,2729
20241118,145900,5349306160,2860,2860,2860,2855,6037
20241118,145800,5332070365,2860,2855,2860,2855,610
20241118,145700,5330325785,2860,2860,2860,2855,967
20241118,145600,5327564475,2860,2865,2865,2860,1915
20241118,145500,5322085575,2865,2855,2865,2855,277
20241118,145400,5321294670,2865,2860,2865,2855,7522
20241118,145300,5299762970,2865,2865,2865,2860,814
20241118,145200,5297434225,2865,2860,2865,2860,5776
20241118,145100,5280886815,2860,2855,2865,2855,5499
20241118,145000,5265160305,2855,2855,2855,2850,4528
20241118,144900,5252236780,2855,2855,2855,2850,14567
20241118,144800,5210689505,2855,2855,2855,2850,3687
20241118,144700,5200163750,2855,2850,2855,2845,3916
20241118,144600,5188993160,2850,2845,2850,2845,3831
20241118,144500,5178093915,2845,2840,2850,2840,3603
20241118,144400,5167841585,2840,2840,2845,2840,3867
20241118,144300,5156859270,2840,2840,2845,2835,2255
20241118,144200,5150456855,2835,2830,2845,2820,6869
20241118,144100,5131000435,2830,2840,2845,2805,81721
20241118,144000,4900192460,2845,2855,2855,2845,1195
20241118,143900,4896787305,2860,2865,2865,2835,154760
20241118,143800,4456067410,2855,2860,2865,2855,2343
20241118,143700,4449376110,2855,2865,2865,2855,460
20241118,143600,4448062640,2865,2865,2865,2855,7288
20241118,143500,4427241095,2865,2860,2870,2860,2282
20241118,143400,4420714235,2860,2865,2870,2860,1300
20241118,143300,4416990385,2870,2865,2870,2865,916
20241118,143200,4414365850,2865,2865,2865,2855,10504
20241118,143100,4384326000,2865,2865,2865,2860,4003
20241118,143000,4372861090,2860,2865,2865,2860,2201
20241118,142900,4366566130,2865,2860,2865,2860,8711
20241118,142800,4341650090,2860,2865,2865,2860,3681
20241118,142700,4331121925,2865,2860,2865,2860,2275
20241118,142600,4324615415,2865,2860,2865,2860,1620
20241118,142500,4319982150,2860,2865,2865,2860,2144
20241118,142400,4313850180,2865,2860,2865,2860,2278
20241118,142300,4307335055,2860,2865,2865,2860,3499
20241118,142200,4297324835,2865,2860,2865,2860,4347
20241118,142100,4284892015,2865,2865,2865,2860,789
20241118,142000,4282634910,2865,2865,2865,2860,497
20241118,141900,4281213440,2860,2860,2865,2860,776
20241118,141800,4278993935,2860,2865,2865,2860,3560
20241118,141700,4268812185,2865,2865,2865,2865,2649
20241118,141600,4261222800,2865,2860,2865,2860,1036
20241118,141500,4258258350,2860,2865,2870,2860,11468
20241118,141400,4225415340,2860,2870,2870,2860,10994
20241118,141300,4193915820,2870,2875,2875,2865,35284
20241118,141200,4092666280,2875,2875,2875,2870,1633
20241118,141100,4087978415,2870,2875,2875,2870,919
20241118,141000,4085339365,2880,2875,2880,2870,2252
20241118,140900,4078860725,2880,2880,2880,2875,3703
20241118,140800,4068211405,2880,2875,2880,2875,1969
20241118,140700,4062550440,2875,2880,2880,2875,6612
20241118,140600,4043539785,2880,2880,2880,2875,3989
20241118,140500,4032070225,2880,2880,2880,2875,315
20241118,140400,4031164525,2880,2875,2880,2875,2634
20241118,140300,4023586635,2875,2875,2875,2875,1342
20241118,140200,4019728385,2875,2870,2875,2870,3666
20241118,140100,4009189150,2875,2875,2880,2875,7217
20241118,140000,3988431570,2875,2875,2880,2875,2817
20241118,135900,3980332405,2880,2875,2880,2875,873
20241118,135800,3977822030,2880,2880,2880,2875,4722
20241118,135700,3964246190,2880,2875,2880,2875,2802
20241118,135600,3956187820,2875,2875,2880,2875,1845
20241118,135500,3950882050,2880,2880,2880,2875,266
20241118,135400,3950116600,2880,2880,2885,2880,8353
20241118,135300,3926059570,2880,2880,2885,2880,4983
20241118,135200,3911705525,2880,2885,2885,2880,411
20241118,135100,3910521840,2885,2885,2885,2880,127
20241118,135000,3910155945,2885,2880,2885,2880,10260
20241118,134900,3880607080,2880,2880,2885,2880,2681
20241118,134800,3872884740,2885,2885,2885,2885,906
20241118,134700,3870270930,2885,2880,2885,2880,1081
20241118,134600,3867156460,2880,2880,2885,2880,305
20241118,134500,3866277465,2885,2880,2885,2880,5509
20241118,134400,3850411180,2880,2880,2885,2880,239
20241118,134300,3849722815,2885,2885,2885,2880,1307
20241118,134200,3845955520,2885,2885,2885,2880,306
20241118,134100,3845072720,2885,2885,2890,2885,1051
20241118,134000,3842040530,2890,2885,2890,2885,973
20241118,133900,3839232250,2885,2885,2885,2885,232
20241118,133800,3838562930,2885,2890,2890,2885,235
20241118,133700,3837884870,2885,2890,2890,2885,958
20241118,133600,3835120960,2885,2885,2890,2885,754
20241118,133500,3832945600,2890,2890,2890,2890,1265
20241118,133400,3829289750,2885,2885,2890,2885,814
20241118,133300,3826941015,2890,2890,2890,2885,981
20241118,133200,3824110785,2890,2890,2890,2890,2
20241118,133100,3824105005,2885,2885,2890,2880,527
20241118,133000,3822584530,2885,2885,2890,2885,1243
20241118,132900,3818998325,2890,2890,2890,2885,1093
20241118,132800,3815843015,2890,2890,2890,2890,182
20241118,132700,3815317035,2890,2885,2895,2885,13004
20241118,132600,3777799825,2885,2885,2885,2880,5063
20241118,132500,3763200685,2885,2885,2885,2885,235
20241118,132400,3762522710,2885,2885,2885,2880,3214
20241118,132300,3753250950,2885,2885,2885,2880,137
20241118,132200,3752855935,2880,2880,2885,2880,2044
20241118,132100,3746968575,2885,2880,2885,2880,1729
20241118,132000,3741988775,2880,2885,2885,2880,198
20241118,131900,3741418225,2885,2885,2885,2880,6203
20241118,131800,3723526075,2885,2885,2885,2885,1305
20241118,131700,3719761150,2890,2890,2895,2885,523
20241118,131600,3718250870,2890,2890,2900,2885,851
20241118,131500,3715793065,2895,2880,2900,2880,7830
20241118,131400,3693131870,2885,2885,2885,2885,10559
20241118,131300,3662669155,2885,2885,2890,2885,2876
20241118,131200,3654371860,2885,2885,2885,2880,2227
20241118,131100,3647957830,2885,2885,2885,2880,1968
20241118,131000,3642283835,2885,2885,2885,2880,1016
20241118,130900,3639353305,2885,2885,2885,2880,703
20241118,130800,3637325380,2880,2890,2890,2880,10088
20241118,130700,3608228425,2890,2890,2890,2885,4464
20241118,130600,3595348415,2890,2890,2890,2885,56
20241118,130500,3595186675,2890,2885,2890,2885,1491
20241118,130400,3590883735,2885,2890,2890,2885,120
20241118,130300,3590536985,2890,2890,2890,2890,100
20241118,130200,3590247985,2885,2885,2890,2885,2884
20241118,130100,3581926690,2885,2890,2890,2885,648
20241118,130000,3580056670,2890,2890,2890,2890,1675
20241118,125900,3575215920,2885,2890,2890,2885,897
20241118,125800,3572627910,2890,2890,2890,2885,930
20241118,125700,3569944185,2890,2885,2890,2885,1163
20241118,125600,3566587430,2885,2885,2890,2885,1877
20241118,125500,3561172070,2890,2890,2890,2890,29
20241118,125400,3561088260,2885,2885,2890,2885,1226
20241118,125300,3557550640,2885,2885,2890,2885,1074
20241118,125200,3554452100,2890,2890,2890,2885,1392
20241118,125100,3550436105,2885,2885,2890,2885,902
20241118,125000,3547833740,2890,2890,2890,2885,424
20241118,124900,3546609380,2885,2885,2885,2885,3665
20241118,124800,3536035855,2885,2885,2890,2885,3585
20241118,124700,3525693090,2885,2890,2890,2885,639
20241118,124600,3523849255,2890,2885,2890,2885,539
20241118,124500,3522294165,2880,2885,2885,2880,257
20241118,124400,3521553350,2885,2890,2890,2885,1597
20241118,124300,3516945340,2890,2885,2890,2885,403
20241118,124200,3515782170,2880,2885,2885,2880,8660
20241118,124100,3490798725,2885,2890,2890,2885,566
20241118,124000,3489165205,2885,2890,2890,2885,2922
20241118,123900,3480729840,2885,2885,2890,2885,2150
20241118,123800,3474523830,2885,2890,2890,2885,880
20241118,123700,3471981080,2890,2885,2890,2885,2202
20241118,123600,3465625500,2885,2890,2890,2885,345
20241118,123500,3464629340,2890,2885,2890,2885,952
20241118,123400,3461882805,2885,2880,2885,2880,4512
20241118,123300,3448888070,2885,2885,2885,2885,1371
20241118,123200,3444932735,2885,2885,2885,2885,569
20241118,123100,3443291170,2885,2890,2890,2885,807
20241118,123000,3440962810,2890,2890,2890,2880,3052
20241118,122900,3432157690,2885,2885,2890,2885,1516
20241118,122800,3427782460,2885,2885,2890,2885,550
20241118,122700,3426195175,2885,2880,2885,2880,569
20241118,122600,3424554170,2885,2885,2885,2880,17660
20241118,122500,3373620580,2885,2885,2890,2885,6426
20241118,122400,3355081545,2885,2890,2890,2885,15
20241118,122300,3355038230,2885,2890,2890,2885,20883
20241118,122200,3294693000,2890,2895,2895,2890,802
20241118,122100,3292373955,2895,2900,2900,2895,875
20241118,122000,3289838550,2900,2900,2900,2890,1504
20241118,121900,3285486785,2895,2900,2900,2895,236
20241118,121800,3284803545,2895,2895,2900,2895,377
20241118,121700,3283711625,2890,2890,2895,2890,1035
20241118,121600,3280719880,2895,2890,2895,2890,2116
20241118,121500,3274600825,2895,2895,2895,2890,756
20241118,121400,3272415775,2895,2890,2895,2890,928
20241118,121300,3269733525,2895,2895,2895,2890,782
20241118,121200,3267473375,2895,2895,2895,2895,490
20241118,121100,3266054825,2895,2895,2895,2895,122
20241118,121000,3265701635,2895,2895,2895,2890,1783
20241118,120900,3260544610,2890,2895,2895,2890,1112
20241118,120800,3257330740,2895,2895,2895,2895,89
20241118,120700,3257073085,2895,2890,2895,2890,4255
20241118,120600,3244776045,2890,2885,2890,2885,1513
20241118,120500,3240411005,2885,2885,2885,2885,1208
20241118,120400,3236925925,2890,2890,2890,2885,2040
20241118,120300,3231039735,2890,2890,2890,2885,1019
20241118,120200,3228098420,2890,2885,2890,2885,14757
20241118,120100,3185524385,2885,2890,2895,2885,5107
20241118,120000,3170767895,2890,2895,2895,2890,159
20241118,115900,3170308220,2895,2895,2895,2890,566
20241118,115800,3168672355,2895,2890,2895,2890,2032
20241118,115700,3162796360,2895,2895,2895,2890,1164
20241118,115600,3159430120,2895,2890,2895,2890,637
20241118,115500,3157586240,2895,2895,2900,2890,1602
20241118,115400,3152955860,2900,2895,2900,2895,399
20241118,115300,3151800745,2895,2895,2895,2890,858
20241118,115200,3149316920,2895,2895,2895,2890,953
20241118,115100,3146561695,2895,2895,2895,2890,2143
20241118,115000,3140361395,2895,2890,2895,2890,11118
20241118,114900,3108230100,2890,2890,2895,2890,297
20241118,114800,3107371255,2890,2895,2895,2890,1067
20241118,114700,3104286535,2895,2895,2895,2890,1417
20241118,114600,3100189165,2890,2895,2900,2890,5772
20241118,114500,3083489815,2895,2895,2895,2890,640
20241118,114400,3081639660,2895,2895,2900,2890,2275
20241118,114300,3075054310,2895,2900,2900,2895,11520
20241118,114200,3041703740,2900,2900,2900,2900,757
20241118,114100,3039508440,2895,2895,2900,2895,2001
20241118,114000,3033715045,2895,2900,2900,2895,39
20241118,113900,3033602025,2900,2895,2900,2895,795
20241118,113800,3031300350,2895,2900,2900,2895,1212
20241118,113700,3027789480,2900,2900,2900,2895,1640
20241118,113600,3023034770,2900,2895,2900,2895,1437
20241118,113500,3018871155,2895,2895,2900,2895,333
20241118,113400,3017907065,2895,2900,2900,2895,758
20241118,113300,3015712300,2900,2895,2900,2895,1477
20241118,113200,3011433520,2895,2900,2900,2895,897
20241118,113100,3008836640,2895,2900,2900,2895,760
20241118,113000,3006636145,2900,2895,2900,2895,1989
20241118,112900,3000877855,2905,2900,2905,2900,4828
20241118,112800,2986876405,2900,2895,2900,2895,3681
20241118,112700,2976208890,2895,2900,2900,2895,378
20241118,112600,2975114030,2900,2900,2900,2900,109
20241118,112500,2974797930,2900,2900,2900,2900,797
20241118,112400,2972486630,2900,2900,2900,2895,2165
20241118,112300,2966215590,2900,2900,2900,2900,18992
20241118,112200,2911138790,2900,2905,2905,2900,88
20241118,112100,2910883495,2905,2900,2905,2900,970
20241118,112000,2908070190,2900,2905,2905,2900,1317
20241118,111900,2904250390,2905,2905,2905,2900,1950
20241118,111800,2898585740,2900,2905,2905,2900,1017
20241118,111700,2895632090,2905,2900,2905,2900,3088
20241118,111600,2886676355,2905,2905,2905,2900,429
20241118,111500,2885430740,2905,2905,2905,2900,723
20241118,111400,2883330525,2905,2900,2905,2900,1180
20241118,111300,2879908310,2905,2905,2905,2900,1133
20241118,111200,2876622485,2900,2905,2905,2900,24
20241118,111100,2876552775,2905,2905,2905,2905,849
20241118,111000,2874086430,2905,2905,2905,2900,844
20241118,110900,2871638260,2905,2905,2905,2905,1142
20241118,110800,2868320750,2910,2900,2910,2900,1887
20241118,110700,2862841655,2905,2900,2905,2900,568
20241118,110600,2861193365,2905,2905,2905,2900,2586
20241118,110500,2853682105,2900,2900,2905,2900,2661
20241118,110400,2845965090,2900,2905,2905,2900,716
20241118,110300,2843887890,2900,2905,2905,2900,2215
20241118,110200,2837456010,2910,2905,2910,2905,681
20241118,110100,2835477525,2905,2910,2910,2905,1441
20241118,110000,2831291110,2910,2905,2910,2905,1620
20241118,105900,2826583495,2905,2900,2910,2900,308
20241118,105800,2825689995,2900,2905,2905,2900,1083
20241118,105700,2822544880,2900,2900,2905,2900,1067
20241118,105600,2819450545,2900,2905,2905,2895,904
20241118,105500,2816829650,2900,2900,2900,2895,1812
20241118,105400,2811576350,2900,2895,2900,2895,953
20241118,105300,2808816790,2895,2900,2900,2895,872
20241118,105200,2806292310,2895,2895,2895,2895,995
20241118,105100,2803411785,2890,2890,2895,2890,934
20241118,105000,2800711700,2890,2890,2895,2885,1477
20241118,104900,2796446820,2885,2890,2895,2885,6106
20241118,104800,2778808475,2890,2885,2890,2885,2331
20241118,104700,2772081500,2885,2890,2890,2885,13664
20241118,104600,2732620770,2890,2895,2895,2890,5489
20241118,104500,2716749490,2895,2895,2895,2890,1400
20241118,104400,2712698220,2895,2895,2900,2895,13764
20241118,104300,2672851400,2895,2900,2900,2895,2396
20241118,104200,2665906450,2905,2900,2905,2900,2338
20241118,104100,2659126235,2905,2900,2905,2895,2543
20241118,104000,2651749875,2900,2900,2900,2895,961
20241118,103900,2648965485,2900,2900,2905,2895,16554
20241118,103800,2600958865,2900,2905,2905,2900,1766
20241118,103700,2595833145,2905,2900,2905,2900,257
20241118,103600,2595086650,2900,2905,2905,2900,821
20241118,103500,2592702280,2900,2900,2905,2900,2233
20241118,103400,2586223880,2905,2905,2910,2900,3822
20241118,103300,2575136055,2910,2910,2910,2910,326
20241118,103200,2574187395,2910,2920,2920,2900,349
20241118,103100,2573171915,2920,2905,2920,2900,1086
20241118,103000,2570016640,2900,2915,2920,2900,7697
20241118,102900,2547657060,2915,2915,2915,2910,837
20241118,102800,2545220920,2915,2915,2915,2910,2237
20241118,102700,2538710880,2915,2905,2915,2905,914
20241118,102600,2536054640,2910,2910,2910,2910,3106
20241118,102500,2527016180,2910,2910,2910,2905,10266
20241118,102400,2497160165,2910,2905,2910,2905,2485
20241118,102300,2489937005,2905,2905,2905,2900,9713
20241118,102200,2461724425,2905,2905,2905,2905,5369
20241118,102100,2446127480,2905,2905,2910,2905,1643
20241118,102000,2441354525,2905,2910,2910,2900,1744
20241118,101900,2436282205,2910,2905,2910,2895,11630
20241118,101800,2402501890,2905,2905,2905,2900,1238
20241118,101700,2398906190,2905,2905,2905,2905,2651
20241118,101600,2391205035,2910,2900,2910,2900,4080
20241118,101500,2379358290,2900,2895,2905,2895,14850
20241118,101400,2336280615,2895,2900,2900,2895,1108
20241118,101300,2333070730,2905,2900,2905,2900,8496
20241118,101200,2308424580,2895,2900,2900,2890,1841
20241118,101100,2303097155,2900,2895,2900,2890,9206
20241118,101000,2276424240,2895,2900,2905,2890,12110
20241118,100900,2241363080,2910,2905,2910,2895,35256
20241118,100800,2139060945,2905,2915,2915,2905,6829
20241118,100700,2119200015,2920,2915,2920,2910,1054
20241118,100600,2116132600,2910,2915,2920,2910,3343
20241118,100500,2106399905,2915,2915,2920,2915,3040
20241118,100400,2097538210,2905,2910,2915,2905,7283
20241118,100300,2076370160,2910,2915,2915,2905,23742
20241118,100200,2007322895,2915,2910,2915,2910,2835
20241118,100100,1999070830,2915,2910,2915,2910,1747
20241118,100000,1993985500,2910,2915,2920,2910,3649
20241118,095900,1983358570,2910,2915,2920,2910,6711
20241118,095800,1963802240,2915,2915,2920,2915,769
20241118,095700,1961560590,2915,2915,2920,2915,3808
20241118,095600,1950459565,2920,2920,2920,2915,1363
20241118,095500,1946479655,2920,2915,2920,2910,7310
20241118,095400,1925192055,2920,2925,2925,2915,4270
20241118,095300,1912737290,2925,2920,2925,2915,8038
20241118,095200,1889291410,2925,2925,2930,2915,14796
20241118,095100,1846099705,2930,2930,2930,2925,2651
20241118,095000,1838344715,2930,2935,2940,2925,3023
20241118,094900,1829491355,2935,2940,2940,2935,1813
20241118,094800,1824169975,2940,2940,2945,2935,229
20241118,094700,1823496735,2940,2940,2945,2935,1268
20241118,094600,1819772155,2940,2935,2940,2930,2459
20241118,094500,1812561640,2930,2935,2935,2930,2997
20241118,094400,1803776135,2935,2925,2935,2925,2285
20241118,094300,1797089795,2925,2925,2935,2925,7068
20241118,094200,1776401525,2925,2925,2930,2920,2634
20241118,094100,1768695290,2920,2925,2925,2920,5421
20241118,094000,1752855515,2930,2930,2930,2920,12393
20241118,093900,1716599075,2930,2930,2930,2925,1953
20241118,093800,1710885335,2925,2930,2930,2925,3815
20241118,093700,1699716030,2935,2930,2935,2925,3614
20241118,093600,1689130230,2935,2930,2945,2925,3435
20241118,093500,1679074070,2930,2950,2950,2925,5641
20241118,093400,1662540435,2955,2935,2955,2925,1795
20241118,093300,1657266660,2940,2930,2940,2915,16039
20241118,093200,1610352400,2930,2940,2940,2930,13887
20241118,093100,1569582735,2940,2960,2960,2940,22893
20241118,093000,1502018925,2960,2960,2970,2955,5469
20241118,092900,1485847725,2960,2965,2970,2955,10330
20241118,092800,1455244760,2970,2970,2975,2965,1866
20241118,092700,1449702730,2970,2965,2975,2960,13228
20241118,092600,1410450335,2960,2960,2970,2960,4024
20241118,092500,1398505255,2970,2975,2975,2960,14998
20241118,092400,1353917265,2975,2975,2985,2965,21122
20241118,092300,1291013330,2975,2960,2985,2955,32095
20241118,092200,1195667335,2960,2970,2970,2955,28120
20241118,092100,1112416440,2970,2965,2975,2960,26381
20241118,092000,1034117795,2955,2970,2970,2955,7203
20241118,091900,1012779025,2965,2980,2980,2960,10439
20241118,091800,981806570,2980,2980,2985,2970,13073
20241118,091700,942885565,2980,2970,2980,2965,33395
20241118,091600,843622980,2965,2965,2975,2965,19860
20241118,091500,784668395,2965,2935,2965,2925,46460
20241118,091400,647675750,2940,2920,2940,2915,10822
20241118,091300,616003285,2915,2920,2920,2910,6460
20241118,091200,597158290,2920,2915,2920,2910,6003
20241118,091100,579651700,2905,2905,2915,2900,18391
20241118,091000,526228630,2895,2900,2905,2890,51329
20241118,090900,377322285,2900,2905,2905,2895,5705
20241118,090800,360780735,2900,2890,2905,2890,3592
20241118,090700,350353360,2900,2895,2900,2890,15854
20241118,090600,304424555,2895,2905,2905,2895,3952
20241118,090500,292962660,2910,2900,2920,2895,5483
20241118,090400,277013180,2895,2890,2900,2885,12647
20241118,090300,240441710,2890,2875,2890,2875,5558
20241118,090200,224387365,2875,2895,2895,2870,1899
20241118,090100,218924650,2855,2890,2890,2845,17892
20241118,090000,167636610,2885,2905,2905,2885,55518