stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,195800,5503097860,2945,2945,2945,2945,18474
20241119,195700,5503097860,2945,2945,2945,2945,0
20241119,195600,5503097860,2945,2945,2945,2945,0
20241119,195500,5503097860,2945,2945,2945,2945,0
20241119,195400,5503097860,2945,2945,2945,2945,0
20241119,195300,5503097860,2945,2945,2945,2945,0
20241119,195200,5503097860,2945,2945,2945,2945,0
20241119,195100,5503097860,2945,2945,2945,2945,0
20241119,195000,5503097860,2945,2945,2945,2945,0
20241119,194900,5503097860,2945,2945,2945,2945,0
20241119,194800,5503097860,2945,2945,2945,2945,0
20241119,194700,5503097860,2945,2945,2945,2945,0
20241119,194600,5503097860,2945,2945,2945,2945,0
20241119,194500,5503097860,2945,2945,2945,2945,0
20241119,194400,5503097860,2945,2945,2945,2945,0
20241119,194300,5503097860,2945,2945,2945,2945,0
20241119,194200,5503097860,2945,2945,2945,2945,0
20241119,194100,5503097860,2945,2945,2945,2945,0
20241119,194000,5503097860,2945,2945,2945,2945,0
20241119,193900,5503097860,2945,2945,2945,2945,0
20241119,193800,5503097860,2945,2945,2945,2945,0
20241119,193700,5503097860,2945,2945,2945,2945,0
20241119,193600,5503097860,2945,2945,2945,2945,0
20241119,193500,5503097860,2945,2945,2945,2945,0
20241119,193400,5503097860,2945,2945,2945,2945,0
20241119,193300,5503097860,2945,2945,2945,2945,0
20241119,193200,5503097860,2945,2945,2945,2945,0
20241119,193100,5503097860,2945,2945,2945,2945,0
20241119,193000,5503097860,2945,2945,2945,2945,0
20241119,192900,5503097860,2945,2945,2945,2945,0
20241119,192800,5503097860,2945,2945,2945,2945,18474
20241119,192700,5503097860,2945,2945,2945,2945,0
20241119,192600,5503097860,2945,2945,2945,2945,0
20241119,192500,5503097860,2945,2945,2945,2945,0
20241119,192400,5503097860,2945,2945,2945,2945,0
20241119,192300,5503097860,2945,2945,2945,2945,0
20241119,192200,5503097860,2945,2945,2945,2945,0
20241119,192100,5503097860,2945,2945,2945,2945,0
20241119,192000,5503097860,2945,2945,2945,2945,0
20241119,191900,5503097860,2945,2945,2945,2945,0
20241119,191800,5503097860,2945,2945,2945,2945,0
20241119,191700,5503097860,2945,2945,2945,2945,0
20241119,191600,5503097860,2945,2945,2945,2945,0
20241119,191500,5503097860,2945,2945,2945,2945,0
20241119,191400,5503097860,2945,2945,2945,2945,0
20241119,191300,5503097860,2945,2945,2945,2945,0
20241119,191200,5503097860,2945,2945,2945,2945,0
20241119,191100,5503097860,2945,2945,2945,2945,0
20241119,191000,5503097860,2945,2945,2945,2945,0
20241119,190900,5503097860,2945,2945,2945,2945,0
20241119,190800,5503097860,2945,2945,2945,2945,0
20241119,190700,5503097860,2945,2945,2945,2945,0
20241119,190600,5503097860,2945,2945,2945,2945,0
20241119,190500,5503097860,2945,2945,2945,2945,0
20241119,190400,5503097860,2945,2945,2945,2945,0
20241119,190300,5503097860,2945,2945,2945,2945,0
20241119,190200,5503097860,2945,2945,2945,2945,0
20241119,190100,5503097860,2945,2945,2945,2945,0
20241119,190000,5503097860,2945,2945,2945,2945,0
20241119,185900,5503097860,2945,2945,2945,2945,0
20241119,185800,5503097860,2945,2945,2945,2945,18474
20241119,185700,5503097860,2945,2945,2945,2945,0
20241119,185600,5503097860,2945,2945,2945,2945,0
20241119,185500,5503097860,2945,2945,2945,2945,0
20241119,185400,5503097860,2945,2945,2945,2945,0
20241119,185300,5503097860,2945,2945,2945,2945,0
20241119,185200,5503097860,2945,2945,2945,2945,0
20241119,185100,5503097860,2945,2945,2945,2945,0
20241119,185000,5503097860,2945,2945,2945,2945,0
20241119,184900,5503097860,2945,2945,2945,2945,0
20241119,184800,5503097860,2945,2945,2945,2945,0
20241119,184700,5503097860,2945,2945,2945,2945,0
20241119,184600,5503097860,2945,2945,2945,2945,0
20241119,184500,5503097860,2945,2945,2945,2945,0
20241119,184400,5503097860,2945,2945,2945,2945,0
20241119,184300,5503097860,2945,2945,2945,2945,0
20241119,184200,5503097860,2945,2945,2945,2945,0
20241119,184100,5503097860,2945,2945,2945,2945,0
20241119,184000,5503097860,2945,2945,2945,2945,0
20241119,183900,5503097860,2945,2945,2945,2945,0
20241119,183800,5503097860,2945,2945,2945,2945,0
20241119,183700,5503097860,2945,2945,2945,2945,0
20241119,183600,5503097860,2945,2945,2945,2945,0
20241119,183500,5503097860,2945,2945,2945,2945,0
20241119,183400,5503097860,2945,2945,2945,2945,0
20241119,183300,5503097860,2945,2945,2945,2945,0
20241119,183200,5503097860,2945,2945,2945,2945,0
20241119,183100,5503097860,2945,2945,2945,2945,0
20241119,183000,5503097860,2945,2945,2945,2945,0
20241119,182900,5503097860,2945,2945,2945,2945,0
20241119,182800,5503097860,2945,2945,2945,2945,18474
20241119,182700,5503097860,2945,2945,2945,2945,0
20241119,182600,5503097860,2945,2945,2945,2945,0
20241119,182500,5503097860,2945,2945,2945,2945,0
20241119,182400,5503097860,2945,2945,2945,2945,0
20241119,182300,5503097860,2945,2945,2945,2945,0
20241119,182200,5503097860,2945,2945,2945,2945,0
20241119,182100,5503097860,2945,2945,2945,2945,0
20241119,182000,5503097860,2945,2945,2945,2945,0
20241119,181900,5503097860,2945,2945,2945,2945,0
20241119,181800,5503097860,2945,2945,2945,2945,0
20241119,181700,5503097860,2945,2945,2945,2945,0
20241119,181600,5503097860,2945,2945,2945,2945,0
20241119,181500,5503097860,2945,2945,2945,2945,0
20241119,181400,5503097860,2945,2945,2945,2945,0
20241119,181300,5503097860,2945,2945,2945,2945,0
20241119,181200,5503097860,2945,2945,2945,2945,0
20241119,181100,5503097860,2945,2945,2945,2945,0
20241119,181000,5503097860,2945,2945,2945,2945,0
20241119,180900,5503097860,2945,2945,2945,2945,0
20241119,180800,5503097860,2945,2945,2945,2945,0
20241119,180700,5503097860,2945,2945,2945,2945,0
20241119,180600,5503097860,2945,2945,2945,2945,0
20241119,180500,5503097860,2945,2945,2945,2945,0
20241119,180400,5503097860,2945,2945,2945,2945,0
20241119,180300,5503097860,2945,2945,2945,2945,0
20241119,180200,5503097860,2945,2945,2945,2945,0
20241119,180100,5503097860,2945,2945,2945,2945,0
20241119,180000,5503097860,2945,2945,2945,2945,0
20241119,175900,5503097860,2945,2945,2945,2945,0
20241119,175800,5503097860,2945,2945,2945,2945,18474
20241119,175700,5503097860,2945,2945,2945,2945,0
20241119,175600,5503097860,2945,2945,2945,2945,0
20241119,175500,5503097860,2945,2945,2945,2945,0
20241119,175400,5503097860,2945,2945,2945,2945,0
20241119,175300,5503097860,2945,2945,2945,2945,0
20241119,175200,5503097860,2945,2945,2945,2945,0
20241119,175100,5503097860,2945,2945,2945,2945,0
20241119,175000,5503097860,2945,2945,2945,2945,0
20241119,174900,5503097860,2945,2945,2945,2945,0
20241119,174800,5503097860,2945,2945,2945,2945,0
20241119,174700,5503097860,2945,2945,2945,2945,0
20241119,174600,5503097860,2945,2945,2945,2945,0
20241119,174500,5503097860,2945,2945,2945,2945,0
20241119,174400,5503097860,2945,2945,2945,2945,0
20241119,174300,5503097860,2945,2945,2945,2945,0
20241119,174200,5503097860,2945,2945,2945,2945,0
20241119,174100,5503097860,2945,2945,2945,2945,0
20241119,174000,5503097860,2945,2945,2945,2945,0
20241119,173900,5503097860,2945,2945,2945,2945,0
20241119,173800,5503097860,2945,2945,2945,2945,0
20241119,173700,5503097860,2945,2945,2945,2945,0
20241119,173600,5503097860,2945,2945,2945,2945,0
20241119,173500,5503097860,2945,2945,2945,2945,0
20241119,173400,5503097860,2945,2945,2945,2945,0
20241119,173300,5503097860,2945,2945,2945,2945,0
20241119,173200,5503097860,2945,2945,2945,2945,0
20241119,173100,5503097860,2945,2945,2945,2945,0
20241119,173000,5503097860,2945,2945,2945,2945,0
20241119,172900,5503097860,2945,2945,2945,2945,0
20241119,172800,5503097860,2945,2945,2945,2945,18474
20241119,172700,5503097860,2945,2945,2945,2945,0
20241119,172600,5503097860,2945,2945,2945,2945,0
20241119,172500,5503097860,2945,2945,2945,2945,0
20241119,172400,5503097860,2945,2945,2945,2945,0
20241119,172300,5503097860,2945,2945,2945,2945,0
20241119,172200,5503097860,2945,2945,2945,2945,0
20241119,172100,5503097860,2945,2945,2945,2945,0
20241119,172000,5503097860,2945,2945,2945,2945,0
20241119,171900,5503097860,2945,2945,2945,2945,0
20241119,171800,5503097860,2945,2945,2945,2945,0
20241119,171700,5503097860,2945,2945,2945,2945,0
20241119,171600,5503097860,2945,2945,2945,2945,0
20241119,171500,5503097860,2945,2945,2945,2945,0
20241119,171400,5503097860,2945,2945,2945,2945,0
20241119,171300,5503097860,2945,2945,2945,2945,0
20241119,171200,5503097860,2945,2945,2945,2945,0
20241119,171100,5503097860,2945,2945,2945,2945,0
20241119,171000,5503097860,2945,2945,2945,2945,0
20241119,170900,5503097860,2945,2945,2945,2945,0
20241119,170800,5503097860,2945,2945,2945,2945,0
20241119,170700,5503097860,2945,2945,2945,2945,0
20241119,170600,5503097860,2945,2945,2945,2945,0
20241119,170500,5503097860,2945,2945,2945,2945,0
20241119,170400,5503097860,2945,2945,2945,2945,0
20241119,170300,5503097860,2945,2945,2945,2945,0
20241119,170200,5503097860,2945,2945,2945,2945,0
20241119,170100,5503097860,2945,2945,2945,2945,0
20241119,170000,5503097860,2945,2945,2945,2945,0
20241119,165900,5503097860,2945,2945,2945,2945,0
20241119,165800,5503097860,2945,2945,2945,2945,18474
20241119,165700,5503097860,2945,2945,2945,2945,0
20241119,165600,5503097860,2945,2945,2945,2945,0
20241119,165500,5503097860,2945,2945,2945,2945,0
20241119,165400,5503097860,2945,2945,2945,2945,0
20241119,165300,5503097860,2945,2945,2945,2945,0
20241119,165200,5503097860,2945,2945,2945,2945,0
20241119,165100,5503097860,2945,2945,2945,2945,0
20241119,165000,5503097860,2945,2945,2945,2945,0
20241119,164900,5503097860,2945,2945,2945,2945,0
20241119,164800,5503097860,2945,2945,2945,2945,0
20241119,164700,5503097860,2945,2945,2945,2945,0
20241119,164600,5503097860,2945,2945,2945,2945,0
20241119,164500,5503097860,2945,2945,2945,2945,0
20241119,164400,5503097860,2945,2945,2945,2945,0
20241119,164300,5503097860,2945,2945,2945,2945,0
20241119,164200,5503097860,2945,2945,2945,2945,0
20241119,164100,5503097860,2945,2945,2945,2945,0
20241119,164000,5503097860,2945,2945,2945,2945,0
20241119,163900,5503097860,2945,2945,2945,2945,0
20241119,163800,5503097860,2945,2945,2945,2945,0
20241119,163700,5503097860,2945,2945,2945,2945,0
20241119,163600,5503097860,2945,2945,2945,2945,0
20241119,163500,5503097860,2945,2945,2945,2945,0
20241119,163400,5503097860,2945,2945,2945,2945,0
20241119,163300,5503097860,2945,2945,2945,2945,0
20241119,163200,5503097860,2945,2945,2945,2945,0
20241119,163100,5503097860,2945,2945,2945,2945,0
20241119,163000,5503097860,2945,2945,2945,2945,0
20241119,162900,5503097860,2945,2945,2945,2945,0
20241119,162800,5503097860,2945,2945,2945,2945,18474
20241119,162700,5503097860,2945,2945,2945,2945,0
20241119,162600,5503097860,2945,2945,2945,2945,0
20241119,162500,5503097860,2945,2945,2945,2945,0
20241119,162400,5503097860,2945,2945,2945,2945,0
20241119,162300,5503097860,2945,2945,2945,2945,0
20241119,162200,5503097860,2945,2945,2945,2945,0
20241119,162100,5503097860,2945,2945,2945,2945,0
20241119,162000,5503097860,2945,2945,2945,2945,0
20241119,161900,5503097860,2945,2945,2945,2945,0
20241119,161800,5503097860,2945,2945,2945,2945,0
20241119,161700,5503097860,2945,2945,2945,2945,0
20241119,161600,5503097860,2945,2945,2945,2945,0
20241119,161500,5503097860,2945,2945,2945,2945,0
20241119,161400,5503097860,2945,2945,2945,2945,0
20241119,161300,5503097860,2945,2945,2945,2945,0
20241119,161200,5503097860,2945,2945,2945,2945,0
20241119,161100,5503097860,2945,2945,2945,2945,0
20241119,161000,5503097860,2945,2945,2945,2945,0
20241119,160900,5503097860,2945,2945,2945,2945,0
20241119,160800,5503097860,2945,2945,2945,2945,0
20241119,160700,5503097860,2945,2945,2945,2945,0
20241119,160600,5503097860,2945,2945,2945,2945,0
20241119,160500,5503097860,2945,2945,2945,2945,0
20241119,160400,5503097860,2945,2945,2945,2945,0
20241119,160300,5503097860,2945,2945,2945,2945,0
20241119,160200,5503097860,2945,2945,2945,2945,0
20241119,160100,5503097860,2945,2945,2945,2945,0
20241119,160000,5503097860,2945,2945,2945,2945,0
20241119,155900,5503097860,2945,2945,2945,2945,0
20241119,155800,5503097860,2945,2945,2945,2945,18474
20241119,155700,5503097860,2945,2945,2945,2945,0
20241119,155600,5503097860,2945,2945,2945,2945,0
20241119,155500,5503097860,2945,2945,2945,2945,0
20241119,155400,5503097860,2945,2945,2945,2945,0
20241119,155300,5503097860,2945,2945,2945,2945,0
20241119,155200,5503097860,2945,2945,2945,2945,0
20241119,155100,5503097860,2945,2945,2945,2945,0
20241119,155000,5503097860,2945,2945,2945,2945,0
20241119,154900,5503097860,2945,2945,2945,2945,0
20241119,154800,5503097860,2945,2945,2945,2945,0
20241119,154700,5503097860,2945,2945,2945,2945,0
20241119,154600,5503097860,2945,2945,2945,2945,0
20241119,154500,5503097860,2945,2945,2945,2945,0
20241119,154400,5503097860,2945,2945,2945,2945,0
20241119,154300,5503097860,2945,2945,2945,2945,0
20241119,154200,5503097860,2945,2945,2945,2945,0
20241119,154100,5503097860,2945,2945,2945,2945,0
20241119,154000,5503097860,2945,2945,2945,2945,0
20241119,153900,5503097860,2945,2945,2945,2945,0
20241119,153800,5503097860,2945,2945,2945,2945,0
20241119,153700,5503097860,2945,2945,2945,2945,0
20241119,153600,5503097860,2945,2945,2945,2945,0
20241119,153500,5503097860,2945,2945,2945,2945,0
20241119,153400,5503097860,2945,2945,2945,2945,0
20241119,153300,5503097860,2945,2945,2945,2945,0
20241119,153200,5503097860,2945,2945,2945,2945,0
20241119,153100,5503097860,2945,2945,2945,2945,0
20241119,153000,5503097860,2945,2945,2945,2945,18474
20241119,152900,5448691930,2935,2935,2935,2935,0
20241119,152800,5448691930,2935,2935,2935,2935,0
20241119,152700,5448691930,2935,2935,2935,2935,0
20241119,152600,5448691930,2935,2935,2935,2935,0
20241119,152500,5448691930,2935,2935,2935,2935,0
20241119,152400,5448691930,2935,2935,2935,2935,0
20241119,152300,5448691930,2935,2935,2935,2935,0
20241119,152200,5448691930,2935,2935,2935,2935,0
20241119,152100,5448691930,2935,2935,2935,2935,0
20241119,152000,5448691930,2935,2935,2935,2935,0
20241119,151900,5448691930,2935,2940,2940,2935,1428
20241119,151800,5444495775,2935,2935,2940,2935,1034
20241119,151700,5441459885,2940,2935,2940,2935,525
20241119,151600,5439918545,2935,2940,2945,2935,169
20241119,151500,5439421550,2940,2945,2945,2940,3564
20241119,151400,5428925730,2945,2950,2950,2945,399
20241119,151300,5427749050,2950,2945,2950,2945,1706
20241119,151200,5422724740,2945,2950,2950,2940,176
20241119,151100,5422207110,2945,2940,2945,2940,4047
20241119,151000,5410288725,2945,2935,2945,2935,3134
20241119,150900,5401060740,2930,2935,2935,2930,2805
20241119,150800,5392836690,2930,2945,2950,2930,6090
20241119,150700,5374973120,2940,2940,2950,2940,1688
20241119,150600,5370002375,2945,2945,2945,2940,30804
20241119,150500,5279292815,2950,2950,2950,2945,3550
20241119,150400,5268828605,2950,2950,2950,2945,707
20241119,150300,5266743715,2950,2945,2950,2945,1420
20241119,150200,5262558155,2945,2945,2950,2940,853
20241119,150100,5260046220,2950,2945,2950,2940,645
20241119,150000,5258147145,2945,2945,2945,2940,1393
20241119,145900,5254046230,2945,2940,2945,2940,406
20241119,145800,5252851065,2940,2945,2945,2940,9898
20241119,145700,5223704555,2940,2935,2945,2935,11202
20241119,145600,5190772480,2935,2940,2940,2935,151
20241119,145500,5190329200,2940,2935,2940,2935,1425
20241119,145400,5186142965,2935,2935,2935,2935,348
20241119,145300,5185121585,2935,2935,2940,2935,1022
20241119,145200,5182118220,2940,2935,2940,2935,1435
20241119,145100,5177905060,2935,2935,2935,2935,284
20241119,145000,5177071520,2935,2940,2940,2935,2764
20241119,144900,5168954330,2935,2940,2940,2935,573
20241119,144800,5167272075,2935,2935,2935,2935,5966
20241119,144700,5149761865,2930,2930,2930,2930,318
20241119,144600,5148830125,2930,2930,2930,2930,358
20241119,144500,5147781185,2930,2930,2930,2930,4405
20241119,144400,5134874535,2930,2935,2935,2930,101
20241119,144300,5134578105,2935,2930,2935,2930,1105
20241119,144200,5131339955,2935,2925,2935,2925,631
20241119,144100,5129491270,2925,2930,2930,2925,2202
20241119,144000,5123039520,2930,2930,2930,2930,1151
20241119,143900,5119667090,2930,2930,2935,2930,2558
20241119,143800,5112169595,2930,2930,2930,2930,108
20241119,143700,5111853155,2930,2935,2935,2930,102
20241119,143600,5111554290,2930,2935,2935,2930,1124
20241119,143500,5108260950,2935,2935,2935,2930,689
20241119,143400,5106242125,2935,2930,2935,2930,927
20241119,143300,5103526010,2925,2925,2930,2925,161
20241119,143200,5103055030,2925,2925,2930,2925,195
20241119,143100,5102484600,2925,2925,2930,2925,1116
20241119,143000,5099219800,2930,2925,2930,2925,4254
20241119,142900,5086755675,2925,2925,2930,2925,262
20241119,142800,5085989055,2925,2925,2930,2925,4914
20241119,142700,5071615465,2925,2925,2930,2925,3641
20241119,142600,5060965520,2925,2925,2930,2925,1321
20241119,142500,5057095495,2930,2925,2930,2925,6420
20241119,142400,5038287630,2925,2930,2930,2925,1875
20241119,142300,5032794365,2925,2930,2930,2925,5641
20241119,142200,5016266240,2930,2930,2935,2930,8631
20241119,142100,4990943285,2930,2935,2935,2930,801
20241119,142000,4988592355,2930,2930,2935,2930,962
20241119,141900,4985771940,2930,2930,2930,2930,2841
20241119,141800,4977447810,2930,2935,2935,2930,13054
20241119,141700,4939145610,2935,2935,2935,2935,537
20241119,141600,4937569515,2935,2935,2935,2935,339
20241119,141500,4936574550,2935,2935,2935,2935,107
20241119,141400,4936260505,2940,2945,2945,2940,875
20241119,141300,4933687970,2940,2935,2940,2935,599
20241119,141200,4931929415,2940,2940,2940,2935,865
20241119,141100,4929386320,2940,2940,2940,2935,5415
20241119,141000,4913466225,2940,2940,2940,2935,577
20241119,140900,4911772350,2940,2940,2940,2940,1387
20241119,140800,4907694570,2940,2940,2940,2940,12
20241119,140700,4907659290,2945,2940,2950,2940,3466
20241119,140600,4897452910,2940,2945,2945,2940,988
20241119,140500,4894546535,2945,2945,2945,2940,829
20241119,140400,4892105190,2935,2935,2940,2935,1529
20241119,140300,4887617355,2940,2940,2940,2940,56
20241119,140200,4887452715,2940,2940,2940,2940,1044
20241119,140100,4884383355,2940,2950,2950,2940,7
20241119,140000,4884362745,2945,2940,2945,2940,1909
20241119,135900,4878746245,2940,2940,2945,2935,2869
20241119,135800,4870308055,2940,2935,2940,2935,1608
20241119,135700,4865582035,2935,2935,2940,2935,5847
20241119,135600,4848420585,2940,2945,2945,2935,26
20241119,135500,4848344070,2940,2940,2940,2940,2035
20241119,135400,4842361170,2940,2940,2940,2940,1017
20241119,135300,4839371190,2945,2950,2950,2945,567
20241119,135200,4837701370,2950,2945,2950,2945,289
20241119,135100,4836850255,2945,2940,2945,2940,3611
20241119,135000,4826216430,2940,2945,2945,2935,10136
20241119,134900,4796419440,2945,2940,2945,2940,4903
20241119,134800,4781980340,2940,2940,2940,2940,504
20241119,134700,4780498580,2945,2945,2945,2945,1049
20241119,134600,4777409275,2945,2945,2945,2940,400
20241119,134500,4776232605,2945,2945,2945,2945,10269
20241119,134400,4745990400,2950,2950,2950,2950,101
20241119,134300,4745692450,2950,2945,2950,2945,4131
20241119,134200,4733510115,2945,2945,2945,2945,750
20241119,134100,4731301365,2945,2950,2950,2945,81
20241119,134000,4731062745,2950,2950,2950,2945,491
20241119,133900,4729614325,2950,2955,2955,2950,462
20241119,133800,4728250530,2955,2955,2955,2950,260
20241119,133700,4727482850,2955,2945,2955,2945,876
20241119,133600,4724895450,2945,2950,2950,2945,1754
20241119,133500,4719721175,2950,2950,2950,2945,1845
20241119,133400,4714278430,2950,2945,2950,2945,101
20241119,133300,4713980980,2945,2945,2945,2945,5
20241119,133200,4713966255,2950,2955,2955,2950,1508
20241119,133100,4709517610,2950,2950,2955,2950,5379
20241119,133000,4693649555,2950,2955,2955,2950,123
20241119,132900,4693286685,2955,2950,2955,2950,260
20241119,132800,4692518680,2955,2955,2955,2950,11032
20241119,132700,4659922505,2955,2960,2960,2955,485
20241119,132600,4658489180,2955,2955,2960,2955,496
20241119,132500,4657023425,2960,2960,2960,2955,6677
20241119,132400,4637263465,2960,2955,2960,2955,981
20241119,132300,4634359810,2955,2960,2960,2955,11
20241119,132200,4634327255,2955,2955,2955,2955,660
20241119,132100,4632376955,2955,2955,2960,2955,60
20241119,132000,4632199635,2960,2955,2960,2955,3206
20241119,131900,4622721840,2955,2955,2960,2955,659
20241119,131800,4620774490,2960,2960,2960,2960,6
20241119,131700,4620756730,2960,2955,2960,2955,636
20241119,131600,4618875670,2960,2960,2960,2960,84
20241119,131500,4618627030,2960,2960,2960,2960,2451
20241119,131400,4611372070,2955,2960,2960,2955,292
20241119,131300,4610507770,2960,2960,2960,2960,1074
20241119,131200,4607328730,2965,2970,2970,2960,6822
20241119,131100,4587117480,2965,2965,2970,2965,1845
20241119,131000,4581643415,2965,2965,2965,2965,641
20241119,130900,4579742850,2970,2970,2970,2965,5584
20241119,130800,4563177475,2970,2970,2970,2970,2378
20241119,130700,4556114815,2970,2965,2970,2965,3832
20241119,130600,4544751675,2970,2965,2970,2965,1737
20241119,130500,4539596970,2965,2955,2965,2955,22324
20241119,130400,4473448600,2955,2960,2960,2955,166
20241119,130300,4472957740,2960,2960,2960,2960,1
20241119,130200,4472954780,2960,2960,2960,2950,411
20241119,130100,4471739080,2965,2945,2965,2945,9615
20241119,130000,4443309875,2950,2950,2950,2945,221
20241119,125900,4442658365,2945,2950,2955,2945,59
20241119,125800,4442484285,2945,2950,2950,2945,13
20241119,125700,4442445950,2950,2950,2950,2945,3033
20241119,125600,4433498605,2950,2950,2950,2950,36
20241119,125500,4433392405,2950,2945,2950,2945,560
20241119,125400,4431742205,2945,2945,2950,2945,252
20241119,125300,4430999810,2945,2945,2950,2945,3624
20241119,125200,4420315185,2945,2950,2950,2945,1046
20241119,125100,4417234490,2950,2950,2950,2945,284
20241119,125000,4416398100,2950,2945,2950,2945,14
20241119,124900,4416356840,2950,2945,2950,2945,1171
20241119,124800,4412907895,2950,2950,2950,2950,2
20241119,124700,4412901995,2950,2955,2955,2945,422
20241119,124600,4411656595,2950,2945,2955,2945,3300
20241119,124500,4401917130,2945,2945,2945,2940,1314
20241119,124400,4398047420,2945,2945,2945,2940,466
20241119,124300,4396677360,2940,2935,2945,2935,4483
20241119,124200,4383497330,2935,2940,2940,2935,1163
20241119,124100,4380083825,2935,2940,2940,2935,180
20241119,124000,4379554870,2940,2940,2940,2940,180
20241119,123900,4379025670,2940,2940,2940,2935,112
20241119,123800,4378696890,2940,2940,2940,2935,41
20241119,123700,4378576450,2940,2940,2940,2935,22
20241119,123600,4378511780,2935,2935,2935,2935,7
20241119,123500,4378491235,2935,2940,2940,2935,887
20241119,123400,4375886640,2940,2935,2940,2935,1646
20241119,123300,4371054570,2935,2935,2935,2935,173
20241119,123200,4370546815,2940,2935,2940,2935,559
20241119,123100,4368905900,2935,2935,2935,2930,564
20241119,123000,4367252240,2930,2930,2930,2930,1680
20241119,122900,4362329840,2930,2930,2930,2930,3120
20241119,122800,4353188240,2935,2935,2935,2935,3
20241119,122700,4353179435,2930,2940,2940,2930,417
20241119,122600,4351957190,2930,2935,2935,2930,81
20241119,122500,4351719855,2930,2935,2935,2930,106
20241119,122400,4351409260,2940,2935,2940,2930,32
20241119,122300,4351315395,2935,2935,2940,2930,2724
20241119,122200,4343333670,2935,2930,2945,2930,2214
20241119,122100,4336846285,2935,2935,2935,2930,26771
20241119,122000,4258406440,2935,2935,2935,2935,100
20241119,121900,4258112940,2935,2940,2940,2935,60
20241119,121800,4257936790,2935,2940,2940,2935,6222
20241119,121700,4239670145,2940,2945,2945,2940,1551
20241119,121600,4235110120,2945,2950,2950,2945,317
20241119,121500,4234175470,2950,2950,2950,2950,723
20241119,121400,4232042620,2950,2945,2950,2945,1530
20241119,121300,4227531680,2940,2940,2940,2940,1
20241119,121200,4227528740,2935,2940,2945,2935,3622
20241119,121100,4216868535,2940,2935,2940,2935,1046
20241119,121000,4213794825,2930,2935,2935,2930,1695
20241119,120900,4208823545,2935,2935,2935,2930,362
20241119,120800,4207761900,2935,2935,2935,2935,3525
20241119,120700,4197416025,2935,2940,2940,2935,282
20241119,120600,4196587970,2940,2945,2945,2935,6450
20241119,120500,4177641640,2945,2945,2945,2945,3063
20241119,120400,4168621105,2950,2950,2950,2945,1527
20241119,120300,4164117460,2950,2955,2955,2945,25072
20241119,120200,4090096880,2955,2960,2965,2955,17353
20241119,120100,4038741320,2960,2965,2965,2960,77
20241119,120000,4038513170,2965,2965,2965,2960,1355
20241119,115900,4034495610,2960,2965,2965,2960,1655
20241119,115800,4029593195,2965,2965,2965,2965,642
20241119,115700,4027689665,2965,2965,2965,2960,3462
20241119,115600,4017434835,2965,2965,2965,2965,4166
20241119,115500,4005082645,2965,2965,2965,2965,1813
20241119,115400,3999707100,2965,2965,2965,2960,698
20241119,115300,3997637540,2965,2960,2965,2960,1764
20241119,115200,3992407780,2960,2960,2965,2960,6607
20241119,115100,3972850295,2955,2955,2960,2955,7639
20241119,115000,3950255440,2955,2960,2965,2955,7131
20241119,114900,3929147035,2960,2960,2960,2960,860
20241119,114800,3926601435,2955,2960,2960,2955,1218
20241119,114700,3923001360,2960,2960,2960,2955,2171
20241119,114600,3916575225,2955,2960,2960,2955,3938
20241119,114500,3904936120,2960,2960,2960,2960,657
20241119,114400,3902991400,2960,2955,2960,2955,8296
20241119,114300,3878435735,2955,2960,2960,2955,258
20241119,114200,3877672555,2955,2960,2960,2955,4977
20241119,114100,3862943140,2960,2960,2960,2955,467
20241119,114000,3861561540,2960,2960,2960,2955,861
20241119,113900,3859013485,2960,2960,2960,2955,837
20241119,113800,3856536420,2960,2960,2960,2960,756
20241119,113700,3854298660,2960,2960,2965,2960,1862
20241119,113600,3848784710,2960,2960,2965,2960,4351
20241119,113500,3835903495,2965,2965,2965,2960,3041
20241119,113400,3826901375,2960,2955,2965,2955,964
20241119,113300,3824047350,2960,2965,2965,2955,11769
20241119,113200,3789187095,2965,2965,2965,2960,790
20241119,113100,3786845130,2965,2965,2965,2960,1829
20241119,113000,3781423440,2965,2965,2965,2965,428
20241119,112900,3780154420,2960,2965,2965,2960,2192
20241119,112800,3773662195,2960,2965,2965,2960,2927
20241119,112700,3764995620,2960,2970,2970,2960,4747
20241119,112600,3750918040,2970,2965,2970,2965,1638
20241119,112500,3746057065,2970,2965,2970,2965,11202
20241119,112400,3712827400,2965,2960,2965,2955,9751
20241119,112300,3683962760,2960,2960,2960,2960,856
20241119,112200,3681429000,2960,2955,2960,2955,1756
20241119,112100,3676231485,2960,2960,2960,2955,778
20241119,112000,3673930255,2960,2960,2960,2955,843
20241119,111900,3671435980,2960,2965,2965,2955,4554
20241119,111800,3657957925,2965,2965,2965,2960,1381
20241119,111700,3653864355,2965,2960,2965,2960,2255
20241119,111600,3647179290,2960,2965,2965,2960,380
20241119,111500,3646053090,2965,2960,2965,2960,1103
20241119,111400,3642784170,2960,2970,2970,2960,1247
20241119,111300,3639086790,2965,2965,2970,2965,3099
20241119,111200,3629896270,2965,2960,2965,2960,4616
20241119,111100,3616232150,2960,2960,2960,2955,1941
20241119,111000,3610487815,2960,2960,2960,2960,1848
20241119,110900,3605017735,2960,2965,2965,2960,2015
20241119,110800,3599049040,2965,2965,2965,2965,1051
20241119,110700,3595932825,2965,2965,2965,2965,1350
20241119,110600,3591930075,2965,2960,2965,2960,1915
20241119,110500,3586256010,2960,2965,2970,2960,2354
20241119,110400,3579275065,2965,2960,2965,2960,1922
20241119,110300,3573584935,2960,2965,2970,2960,3494
20241119,110200,3563234425,2965,2950,2970,2950,25173
20241119,110100,3488688910,2955,2955,2955,2955,1108
20241119,110000,3485414770,2950,2960,2960,2950,2069
20241119,105900,3479295960,2960,2960,2960,2955,1345
20241119,105800,3475314765,2955,2960,2960,2955,3427
20241119,105700,3465183510,2955,2955,2960,2955,325
20241119,105600,3464222940,2955,2955,2955,2955,2932
20241119,105500,3455558880,2955,2955,2960,2950,8341
20241119,105400,3430910635,2955,2955,2955,2955,834
20241119,105300,3428446165,2955,2950,2955,2950,6935
20241119,105200,3407985595,2950,2945,2950,2945,3346
20241119,105100,3398115555,2950,2945,2950,2940,4156
20241119,105000,3385875525,2950,2950,2950,2945,5549
20241119,104900,3369507475,2950,2940,2950,2940,4931
20241119,104800,3354993835,2945,2945,2950,2945,9308
20241119,104700,3327555275,2945,2955,2955,2945,2560
20241119,104600,3319999670,2950,2955,2955,2950,2265
20241119,104500,3313314645,2955,2950,2955,2950,2589
20241119,104400,3305674350,2955,2955,2955,2955,1277
20241119,104300,3301900815,2950,2955,2955,2950,302
20241119,104200,3301008505,2955,2950,2955,2950,1033
20241119,104100,3297956695,2950,2950,2955,2950,13386
20241119,104000,3258426805,2950,2955,2955,2945,1421
20241119,103900,3254231355,2955,2950,2955,2945,19056
20241119,103800,3198040540,2955,2955,2955,2950,1387
20241119,103700,3193943105,2950,2955,2955,2950,1946
20241119,103600,3188198480,2950,2955,2955,2950,2392
20241119,103500,3181137625,2950,2955,2955,2950,716
20241119,103400,3179023055,2955,2955,2955,2950,1157
20241119,103300,3175604970,2955,2955,2960,2950,2119
20241119,103200,3169342425,2960,2960,2960,2960,361
20241119,103100,3168273865,2960,2960,2965,2955,5781
20241119,103000,3151183280,2960,2965,2970,2960,5148
20241119,102900,3135931985,2970,2970,2975,2965,7215
20241119,102800,3114501325,2965,2960,2970,2960,24271
20241119,102700,3042489260,2960,2955,2960,2955,6766
20241119,102600,3022462790,2960,2955,2960,2955,836
20241119,102500,3019988235,2955,2960,2965,2955,2815
20241119,102400,3011655900,2960,2965,2965,2955,8956
20241119,102300,2985149140,2965,2960,2965,2960,13633
20241119,102200,2944791755,2960,2955,2960,2950,8239
20241119,102100,2920416145,2955,2960,2960,2930,12968
20241119,102000,2882190420,2960,2940,2960,2940,56714
20241119,101900,2714909705,2940,2940,2940,2935,8327
20241119,101800,2690441680,2940,2940,2940,2935,2862
20241119,101700,2682028785,2940,2940,2940,2935,686
20241119,101600,2680011995,2940,2935,2940,2935,8778
20241119,101500,2654209270,2930,2940,2940,2930,958
20241119,101400,2651400510,2940,2930,2940,2930,6244
20241119,101300,2633074830,2930,2935,2935,2930,4468
20241119,101200,2619982095,2935,2930,2935,2930,1528
20241119,101100,2615503075,2930,2935,2935,2930,3283
20241119,101000,2605879450,2935,2935,2940,2930,2993
20241119,100900,2597096325,2940,2935,2940,2930,724
20241119,100800,2594970435,2935,2940,2940,2930,2226
20241119,100700,2588435820,2935,2935,2940,2935,920
20241119,100600,2585731625,2940,2935,2940,2935,12530
20241119,100500,2548928935,2935,2915,2935,2910,19699
20241119,100400,2491318715,2915,2915,2920,2915,2419
20241119,100300,2484260650,2920,2920,2920,2915,3268
20241119,100200,2474721215,2915,2920,2920,2915,4456
20241119,100100,2461730760,2920,2915,2920,2915,1352
20241119,100000,2457787325,2915,2905,2915,2905,7888
20241119,095900,2434836740,2905,2920,2920,2905,6974
20241119,095800,2414561290,2915,2925,2925,2915,7890
20241119,095700,2391556730,2920,2925,2925,2915,1309
20241119,095600,2387733865,2925,2920,2925,2920,6209
20241119,095500,2369601270,2920,2915,2925,2910,6256
20241119,095400,2351353870,2915,2920,2920,2915,5597
20241119,095300,2335026515,2920,2925,2925,2915,2701
20241119,095200,2327139665,2925,2925,2930,2920,3210
20241119,095100,2317751985,2925,2920,2930,2920,4385
20241119,095000,2304926145,2920,2930,2930,2920,470
20241119,094900,2303551255,2930,2930,2935,2915,5437
20241119,094800,2287661610,2930,2920,2935,2915,15688
20241119,094700,2241814175,2925,2930,2930,2915,7983
20241119,094600,2218480800,2935,2945,2945,2935,24832
20241119,094500,2145514770,2945,2945,2950,2935,11577
20241119,094400,2111400375,2945,2935,2950,2935,18058
20241119,094300,2058308265,2935,2930,2935,2930,4648
20241119,094200,2044686770,2930,2935,2935,2930,6821
20241119,094100,2024681960,2935,2930,2940,2915,13382
20241119,094000,1985460320,2930,2930,2935,2925,6272
20241119,093900,1967075715,2935,2930,2940,2925,24862
20241119,093800,1894095165,2930,2915,2940,2910,32278
20241119,093700,1799745730,2920,2920,2920,2910,7244
20241119,093600,1778626275,2915,2910,2920,2910,20840
20241119,093500,1717865100,2910,2905,2910,2900,3117
20241119,093400,1708807220,2910,2900,2910,2885,37935
20241119,093300,1598924660,2900,2900,2905,2895,13130
20241119,093200,1560832895,2895,2900,2905,2895,8031
20241119,093100,1537545190,2900,2890,2905,2885,10397
20241119,093000,1507422085,2885,2890,2890,2885,7765
20241119,092900,1485001400,2885,2885,2890,2885,6349
20241119,092800,1466679615,2885,2885,2890,2880,5023
20241119,092700,1452191380,2885,2875,2890,2875,10947
20241119,092600,1420653905,2880,2880,2880,2875,7495
20241119,092500,1399074280,2880,2865,2880,2860,36332
20241119,092400,1294634205,2865,2850,2865,2850,3511
20241119,092300,1284577705,2860,2855,2865,2850,9981
20241119,092200,1256071035,2850,2855,2855,2845,5536
20241119,092100,1240285205,2855,2855,2855,2850,2255
20241119,092000,1233852280,2855,2845,2855,2845,16710
20241119,091900,1186227680,2845,2845,2845,2835,4491
20241119,091800,1173470375,2840,2845,2850,2835,6606
20241119,091700,1154694435,2840,2840,2850,2840,3229
20241119,091600,1145515285,2845,2835,2845,2835,11002
20241119,091500,1114278180,2835,2825,2835,2825,945
20241119,091400,1111601535,2835,2835,2835,2825,13820
20241119,091300,1072529480,2835,2835,2835,2825,3364
20241119,091200,1063000960,2835,2830,2840,2825,28267
20241119,091100,982965600,2830,2825,2830,2810,10262
20241119,091000,953949445,2825,2815,2825,2800,50097
20241119,090900,813158475,2815,2805,2815,2800,12549
20241119,090800,777917325,2805,2815,2815,2800,35636
20241119,090700,677876615,2810,2815,2820,2810,11237
20241119,090600,646238770,2810,2810,2815,2805,8326
20241119,090500,622839835,2810,2825,2825,2790,95677
20241119,090400,354522065,2825,2815,2825,2815,12391
20241119,090300,319579715,2820,2830,2830,2815,22859
20241119,090200,255166470,2820,2845,2845,2820,45316
20241119,090100,126831920,2845,2845,2850,2840,15060
20241119,090000,84042740,2840,2840,2860,2840,29572