stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195900,3321416030,2910,2910,2910,2910,16696
20241120,195800,3321416030,2910,2910,2910,2910,0
20241120,195700,3321416030,2910,2910,2910,2910,0
20241120,195600,3321416030,2910,2910,2910,2910,0
20241120,195500,3321416030,2910,2910,2910,2910,0
20241120,195400,3321416030,2910,2910,2910,2910,0
20241120,195300,3321416030,2910,2910,2910,2910,0
20241120,195200,3321416030,2910,2910,2910,2910,0
20241120,195100,3321416030,2910,2910,2910,2910,0
20241120,195000,3321416030,2910,2910,2910,2910,0
20241120,194900,3321416030,2910,2910,2910,2910,0
20241120,194800,3321416030,2910,2910,2910,2910,0
20241120,194700,3321416030,2910,2910,2910,2910,0
20241120,194600,3321416030,2910,2910,2910,2910,0
20241120,194500,3321416030,2910,2910,2910,2910,0
20241120,194400,3321416030,2910,2910,2910,2910,0
20241120,194300,3321416030,2910,2910,2910,2910,0
20241120,194200,3321416030,2910,2910,2910,2910,0
20241120,194100,3321416030,2910,2910,2910,2910,0
20241120,194000,3321416030,2910,2910,2910,2910,0
20241120,193900,3321416030,2910,2910,2910,2910,0
20241120,193800,3321416030,2910,2910,2910,2910,0
20241120,193700,3321416030,2910,2910,2910,2910,0
20241120,193600,3321416030,2910,2910,2910,2910,0
20241120,193500,3321416030,2910,2910,2910,2910,0
20241120,193400,3321416030,2910,2910,2910,2910,0
20241120,193300,3321416030,2910,2910,2910,2910,0
20241120,193200,3321416030,2910,2910,2910,2910,0
20241120,193100,3321416030,2910,2910,2910,2910,0
20241120,193000,3321416030,2910,2910,2910,2910,0
20241120,192900,3321416030,2910,2910,2910,2910,16696
20241120,192800,3321416030,2910,2910,2910,2910,0
20241120,192700,3321416030,2910,2910,2910,2910,0
20241120,192600,3321416030,2910,2910,2910,2910,0
20241120,192500,3321416030,2910,2910,2910,2910,0
20241120,192400,3321416030,2910,2910,2910,2910,0
20241120,192300,3321416030,2910,2910,2910,2910,0
20241120,192200,3321416030,2910,2910,2910,2910,0
20241120,192100,3321416030,2910,2910,2910,2910,0
20241120,192000,3321416030,2910,2910,2910,2910,0
20241120,191900,3321416030,2910,2910,2910,2910,0
20241120,191800,3321416030,2910,2910,2910,2910,0
20241120,191700,3321416030,2910,2910,2910,2910,0
20241120,191600,3321416030,2910,2910,2910,2910,0
20241120,191500,3321416030,2910,2910,2910,2910,0
20241120,191400,3321416030,2910,2910,2910,2910,0
20241120,191300,3321416030,2910,2910,2910,2910,0
20241120,191200,3321416030,2910,2910,2910,2910,0
20241120,191100,3321416030,2910,2910,2910,2910,0
20241120,191000,3321416030,2910,2910,2910,2910,0
20241120,190900,3321416030,2910,2910,2910,2910,0
20241120,190800,3321416030,2910,2910,2910,2910,0
20241120,190700,3321416030,2910,2910,2910,2910,0
20241120,190600,3321416030,2910,2910,2910,2910,0
20241120,190500,3321416030,2910,2910,2910,2910,0
20241120,190400,3321416030,2910,2910,2910,2910,0
20241120,190300,3321416030,2910,2910,2910,2910,0
20241120,190200,3321416030,2910,2910,2910,2910,0
20241120,190100,3321416030,2910,2910,2910,2910,0
20241120,190000,3321416030,2910,2910,2910,2910,0
20241120,185900,3321416030,2910,2910,2910,2910,16696
20241120,185800,3321416030,2910,2910,2910,2910,0
20241120,185700,3321416030,2910,2910,2910,2910,0
20241120,185600,3321416030,2910,2910,2910,2910,0
20241120,185500,3321416030,2910,2910,2910,2910,0
20241120,185400,3321416030,2910,2910,2910,2910,0
20241120,185300,3321416030,2910,2910,2910,2910,0
20241120,185200,3321416030,2910,2910,2910,2910,0
20241120,185100,3321416030,2910,2910,2910,2910,0
20241120,185000,3321416030,2910,2910,2910,2910,0
20241120,184900,3321416030,2910,2910,2910,2910,0
20241120,184800,3321416030,2910,2910,2910,2910,0
20241120,184700,3321416030,2910,2910,2910,2910,0
20241120,184600,3321416030,2910,2910,2910,2910,0
20241120,184500,3321416030,2910,2910,2910,2910,0
20241120,184400,3321416030,2910,2910,2910,2910,0
20241120,184300,3321416030,2910,2910,2910,2910,0
20241120,184200,3321416030,2910,2910,2910,2910,0
20241120,184100,3321416030,2910,2910,2910,2910,0
20241120,184000,3321416030,2910,2910,2910,2910,0
20241120,183900,3321416030,2910,2910,2910,2910,0
20241120,183800,3321416030,2910,2910,2910,2910,0
20241120,183700,3321416030,2910,2910,2910,2910,0
20241120,183600,3321416030,2910,2910,2910,2910,0
20241120,183500,3321416030,2910,2910,2910,2910,0
20241120,183400,3321416030,2910,2910,2910,2910,0
20241120,183300,3321416030,2910,2910,2910,2910,0
20241120,183200,3321416030,2910,2910,2910,2910,0
20241120,183100,3321416030,2910,2910,2910,2910,0
20241120,183000,3321416030,2910,2910,2910,2910,0
20241120,182900,3321416030,2910,2910,2910,2910,16696
20241120,182800,3321416030,2910,2910,2910,2910,0
20241120,182700,3321416030,2910,2910,2910,2910,0
20241120,182600,3321416030,2910,2910,2910,2910,0
20241120,182500,3321416030,2910,2910,2910,2910,0
20241120,182400,3321416030,2910,2910,2910,2910,0
20241120,182300,3321416030,2910,2910,2910,2910,0
20241120,182200,3321416030,2910,2910,2910,2910,0
20241120,182100,3321416030,2910,2910,2910,2910,0
20241120,182000,3321416030,2910,2910,2910,2910,0
20241120,181900,3321416030,2910,2910,2910,2910,0
20241120,181800,3321416030,2910,2910,2910,2910,0
20241120,181700,3321416030,2910,2910,2910,2910,0
20241120,181600,3321416030,2910,2910,2910,2910,0
20241120,181500,3321416030,2910,2910,2910,2910,0
20241120,181400,3321416030,2910,2910,2910,2910,0
20241120,181300,3321416030,2910,2910,2910,2910,0
20241120,181200,3321416030,2910,2910,2910,2910,0
20241120,181100,3321416030,2910,2910,2910,2910,0
20241120,181000,3321416030,2910,2910,2910,2910,0
20241120,180900,3321416030,2910,2910,2910,2910,0
20241120,180800,3321416030,2910,2910,2910,2910,0
20241120,180700,3321416030,2910,2910,2910,2910,0
20241120,180600,3321416030,2910,2910,2910,2910,0
20241120,180500,3321416030,2910,2910,2910,2910,0
20241120,180400,3321416030,2910,2910,2910,2910,0
20241120,180300,3321416030,2910,2910,2910,2910,0
20241120,180200,3321416030,2910,2910,2910,2910,0
20241120,180100,3321416030,2910,2910,2910,2910,0
20241120,180000,3321416030,2910,2910,2910,2910,0
20241120,175900,3321416030,2910,2910,2910,2910,16696
20241120,175800,3321416030,2910,2910,2910,2910,0
20241120,175700,3321416030,2910,2910,2910,2910,0
20241120,175600,3321416030,2910,2910,2910,2910,0
20241120,175500,3321416030,2910,2910,2910,2910,0
20241120,175400,3321416030,2910,2910,2910,2910,0
20241120,175300,3321416030,2910,2910,2910,2910,0
20241120,175200,3321416030,2910,2910,2910,2910,0
20241120,175100,3321416030,2910,2910,2910,2910,0
20241120,175000,3321416030,2910,2910,2910,2910,0
20241120,174900,3321416030,2910,2910,2910,2910,0
20241120,174800,3321416030,2910,2910,2910,2910,0
20241120,174700,3321416030,2910,2910,2910,2910,0
20241120,174600,3321416030,2910,2910,2910,2910,0
20241120,174500,3321416030,2910,2910,2910,2910,0
20241120,174400,3321416030,2910,2910,2910,2910,0
20241120,174300,3321416030,2910,2910,2910,2910,0
20241120,174200,3321416030,2910,2910,2910,2910,0
20241120,174100,3321416030,2910,2910,2910,2910,0
20241120,174000,3321416030,2910,2910,2910,2910,0
20241120,173900,3321416030,2910,2910,2910,2910,0
20241120,173800,3321416030,2910,2910,2910,2910,0
20241120,173700,3321416030,2910,2910,2910,2910,0
20241120,173600,3321416030,2910,2910,2910,2910,0
20241120,173500,3321416030,2910,2910,2910,2910,0
20241120,173400,3321416030,2910,2910,2910,2910,0
20241120,173300,3321416030,2910,2910,2910,2910,0
20241120,173200,3321416030,2910,2910,2910,2910,0
20241120,173100,3321416030,2910,2910,2910,2910,0
20241120,173000,3321416030,2910,2910,2910,2910,0
20241120,172900,3321416030,2910,2910,2910,2910,16696
20241120,172800,3321416030,2910,2910,2910,2910,0
20241120,172700,3321416030,2910,2910,2910,2910,0
20241120,172600,3321416030,2910,2910,2910,2910,0
20241120,172500,3321416030,2910,2910,2910,2910,0
20241120,172400,3321416030,2910,2910,2910,2910,0
20241120,172300,3321416030,2910,2910,2910,2910,0
20241120,172200,3321416030,2910,2910,2910,2910,0
20241120,172100,3321416030,2910,2910,2910,2910,0
20241120,172000,3321416030,2910,2910,2910,2910,0
20241120,171900,3321416030,2910,2910,2910,2910,0
20241120,171800,3321416030,2910,2910,2910,2910,0
20241120,171700,3321416030,2910,2910,2910,2910,0
20241120,171600,3321416030,2910,2910,2910,2910,0
20241120,171500,3321416030,2910,2910,2910,2910,0
20241120,171400,3321416030,2910,2910,2910,2910,0
20241120,171300,3321416030,2910,2910,2910,2910,0
20241120,171200,3321416030,2910,2910,2910,2910,0
20241120,171100,3321416030,2910,2910,2910,2910,0
20241120,171000,3321416030,2910,2910,2910,2910,0
20241120,170900,3321416030,2910,2910,2910,2910,0
20241120,170800,3321416030,2910,2910,2910,2910,0
20241120,170700,3321416030,2910,2910,2910,2910,0
20241120,170600,3321416030,2910,2910,2910,2910,0
20241120,170500,3321416030,2910,2910,2910,2910,0
20241120,170400,3321416030,2910,2910,2910,2910,0
20241120,170300,3321416030,2910,2910,2910,2910,0
20241120,170200,3321416030,2910,2910,2910,2910,0
20241120,170100,3321416030,2910,2910,2910,2910,0
20241120,170000,3321416030,2910,2910,2910,2910,0
20241120,165900,3321416030,2910,2910,2910,2910,16696
20241120,165800,3321416030,2910,2910,2910,2910,0
20241120,165700,3321416030,2910,2910,2910,2910,0
20241120,165600,3321416030,2910,2910,2910,2910,0
20241120,165500,3321416030,2910,2910,2910,2910,0
20241120,165400,3321416030,2910,2910,2910,2910,0
20241120,165300,3321416030,2910,2910,2910,2910,0
20241120,165200,3321416030,2910,2910,2910,2910,0
20241120,165100,3321416030,2910,2910,2910,2910,0
20241120,165000,3321416030,2910,2910,2910,2910,0
20241120,164900,3321416030,2910,2910,2910,2910,0
20241120,164800,3321416030,2910,2910,2910,2910,0
20241120,164700,3321416030,2910,2910,2910,2910,0
20241120,164600,3321416030,2910,2910,2910,2910,0
20241120,164500,3321416030,2910,2910,2910,2910,0
20241120,164400,3321416030,2910,2910,2910,2910,0
20241120,164300,3321416030,2910,2910,2910,2910,0
20241120,164200,3321416030,2910,2910,2910,2910,0
20241120,164100,3321416030,2910,2910,2910,2910,0
20241120,164000,3321416030,2910,2910,2910,2910,0
20241120,163900,3321416030,2910,2910,2910,2910,0
20241120,163800,3321416030,2910,2910,2910,2910,0
20241120,163700,3321416030,2910,2910,2910,2910,0
20241120,163600,3321416030,2910,2910,2910,2910,0
20241120,163500,3321416030,2910,2910,2910,2910,0
20241120,163400,3321416030,2910,2910,2910,2910,0
20241120,163300,3321416030,2910,2910,2910,2910,0
20241120,163200,3321416030,2910,2910,2910,2910,0
20241120,163100,3321416030,2910,2910,2910,2910,0
20241120,163000,3321416030,2910,2910,2910,2910,0
20241120,162900,3321416030,2910,2910,2910,2910,16696
20241120,162800,3321416030,2910,2910,2910,2910,0
20241120,162700,3321416030,2910,2910,2910,2910,0
20241120,162600,3321416030,2910,2910,2910,2910,0
20241120,162500,3321416030,2910,2910,2910,2910,0
20241120,162400,3321416030,2910,2910,2910,2910,0
20241120,162300,3321416030,2910,2910,2910,2910,0
20241120,162200,3321416030,2910,2910,2910,2910,0
20241120,162100,3321416030,2910,2910,2910,2910,0
20241120,162000,3321416030,2910,2910,2910,2910,0
20241120,161900,3321416030,2910,2910,2910,2910,0
20241120,161800,3321416030,2910,2910,2910,2910,0
20241120,161700,3321416030,2910,2910,2910,2910,0
20241120,161600,3321416030,2910,2910,2910,2910,0
20241120,161500,3321416030,2910,2910,2910,2910,0
20241120,161400,3321416030,2910,2910,2910,2910,0
20241120,161300,3321416030,2910,2910,2910,2910,0
20241120,161200,3321416030,2910,2910,2910,2910,0
20241120,161100,3321416030,2910,2910,2910,2910,0
20241120,161000,3321416030,2910,2910,2910,2910,0
20241120,160900,3321416030,2910,2910,2910,2910,0
20241120,160800,3321416030,2910,2910,2910,2910,0
20241120,160700,3321416030,2910,2910,2910,2910,0
20241120,160600,3321416030,2910,2910,2910,2910,0
20241120,160500,3321416030,2910,2910,2910,2910,0
20241120,160400,3321416030,2910,2910,2910,2910,0
20241120,160300,3321416030,2910,2910,2910,2910,0
20241120,160200,3321416030,2910,2910,2910,2910,0
20241120,160100,3321416030,2910,2910,2910,2910,0
20241120,160000,3321416030,2910,2910,2910,2910,0
20241120,155900,3321416030,2910,2910,2910,2910,16696
20241120,155800,3321416030,2910,2910,2910,2910,0
20241120,155700,3321416030,2910,2910,2910,2910,0
20241120,155600,3321416030,2910,2910,2910,2910,0
20241120,155500,3321416030,2910,2910,2910,2910,0
20241120,155400,3321416030,2910,2910,2910,2910,0
20241120,155300,3321416030,2910,2910,2910,2910,0
20241120,155200,3321416030,2910,2910,2910,2910,0
20241120,155100,3321416030,2910,2910,2910,2910,0
20241120,155000,3321416030,2910,2910,2910,2910,0
20241120,154900,3321416030,2910,2910,2910,2910,0
20241120,154800,3321416030,2910,2910,2910,2910,0
20241120,154700,3321416030,2910,2910,2910,2910,0
20241120,154600,3321416030,2910,2910,2910,2910,0
20241120,154500,3321416030,2910,2910,2910,2910,0
20241120,154400,3321416030,2910,2910,2910,2910,0
20241120,154300,3321416030,2910,2910,2910,2910,0
20241120,154200,3321416030,2910,2910,2910,2910,0
20241120,154100,3321416030,2910,2910,2910,2910,0
20241120,154000,3321416030,2910,2910,2910,2910,0
20241120,153900,3321416030,2910,2910,2910,2910,0
20241120,153800,3321416030,2910,2910,2910,2910,0
20241120,153700,3321416030,2910,2910,2910,2910,0
20241120,153600,3321416030,2910,2910,2910,2910,0
20241120,153500,3321416030,2910,2910,2910,2910,0
20241120,153400,3321416030,2910,2910,2910,2910,0
20241120,153300,3321416030,2910,2910,2910,2910,0
20241120,153200,3321416030,2910,2910,2910,2910,0
20241120,153100,3321416030,2910,2910,2910,2910,0
20241120,153000,3321416030,2910,2910,2910,2910,16696
20241120,152900,3272830670,2915,2915,2915,2915,0
20241120,152800,3272830670,2915,2915,2915,2915,0
20241120,152700,3272830670,2915,2915,2915,2915,0
20241120,152600,3272830670,2915,2915,2915,2915,0
20241120,152500,3272830670,2915,2915,2915,2915,0
20241120,152400,3272830670,2915,2915,2915,2915,0
20241120,152300,3272830670,2915,2915,2915,2915,0
20241120,152200,3272830670,2915,2915,2915,2915,0
20241120,152100,3272830670,2915,2915,2915,2915,0
20241120,152000,3272830670,2915,2915,2915,2915,0
20241120,151900,3272830670,2915,2910,2915,2910,9306
20241120,151800,3245726010,2910,2910,2915,2910,2080
20241120,151700,3239662880,2910,2915,2915,2910,610
20241120,151600,3237884820,2915,2920,2920,2910,5180
20241120,151500,3222786090,2920,2915,2920,2915,3234
20241120,151400,3213354580,2920,2920,2920,2915,3411
20241120,151300,3203407930,2920,2920,2920,2915,8828
20241120,151200,3177666435,2925,2920,2925,2915,669
20241120,151100,3175710285,2925,2920,2925,2920,2019
20241120,151000,3169807050,2920,2925,2925,2920,2020
20241120,150900,3163904485,2925,2920,2925,2910,1885
20241120,150800,3158399835,2920,2915,2920,2915,3881
20241120,150700,3147082800,2925,2910,2925,2910,541
20241120,150600,3145503780,2915,2925,2930,2915,24953
20241120,150500,3072710875,2925,2930,2930,2925,2162
20241120,150400,3066384380,2930,2930,2930,2925,796
20241120,150300,3064052260,2925,2930,2930,2925,2714
20241120,150200,3056108205,2925,2930,2930,2925,1147
20241120,150100,3052747985,2925,2925,2930,2925,1952
20241120,150000,3047036815,2920,2925,2925,2920,508
20241120,145900,3045551730,2925,2920,2925,2920,3012
20241120,145800,3036753640,2925,2920,2925,2920,1004
20241120,145700,3033819420,2925,2925,2930,2925,1979
20241120,145600,3028029270,2925,2930,2930,2925,1690
20241120,145500,3023080640,2930,2925,2930,2925,754
20241120,145400,3020872130,2920,2930,2930,2920,5635
20241120,145300,3004381490,2925,2935,2935,2925,8079
20241120,145200,2980708675,2930,2935,2935,2930,1461
20241120,145100,2976421685,2935,2935,2935,2930,4096
20241120,145000,2964400685,2935,2935,2935,2930,1403
20241120,144900,2960283235,2930,2935,2940,2930,6910
20241120,144800,2939999065,2935,2935,2940,2930,4768
20241120,144700,2926004990,2935,2930,2940,2930,6314
20241120,144600,2907446615,2930,2935,2935,2930,1353
20241120,144500,2903475570,2935,2935,2935,2930,6338
20241120,144400,2884873555,2935,2935,2940,2930,1447
20241120,144300,2880622695,2940,2930,2940,2930,1917
20241120,144200,2875005215,2935,2935,2935,2930,2006
20241120,144100,2869122615,2935,2940,2940,2935,922
20241120,144000,2866412085,2935,2935,2935,2930,4670
20241120,143900,2852706650,2935,2935,2935,2930,4437
20241120,143800,2839692405,2935,2935,2940,2930,1429
20241120,143700,2835497245,2940,2935,2940,2935,1650
20241120,143600,2830647545,2930,2935,2935,2930,1706
20241120,143500,2825640445,2930,2930,2935,2930,1181
20241120,143400,2822174345,2930,2935,2935,2930,512
20241120,143300,2820671635,2930,2935,2935,2930,1069
20241120,143200,2817534180,2935,2935,2940,2930,2858
20241120,143100,2809149970,2935,2935,2935,2930,1477
20241120,143000,2804819815,2935,2935,2940,2925,1685
20241120,142900,2799877465,2935,2935,2940,2930,3182
20241120,142800,2790547065,2935,2935,2935,2935,1587
20241120,142700,2785889220,2935,2935,2940,2935,514
20241120,142600,2784379060,2930,2935,2940,2930,935
20241120,142500,2781633605,2935,2935,2940,2930,1466
20241120,142400,2777329670,2940,2940,2940,2935,942
20241120,142300,2774563325,2935,2935,2935,2930,1185
20241120,142200,2771085360,2935,2940,2940,2930,2937
20241120,142100,2762460005,2940,2935,2940,2935,1122
20241120,142000,2759164355,2940,2935,2940,2935,1394
20241120,141900,2755070420,2940,2935,2940,2930,1080
20241120,141800,2751899300,2930,2925,2935,2925,1119
20241120,141700,2748615275,2930,2925,2930,2925,2845
20241120,141600,2740279430,2920,2935,2935,2920,7188
20241120,141500,2719229855,2935,2940,2940,2935,2307
20241120,141400,2712453260,2940,2945,2945,2935,662
20241120,141300,2710506410,2945,2940,2945,2940,1112
20241120,141200,2707235890,2940,2940,2945,2940,4595
20241120,141100,2693724850,2945,2955,2955,2940,15219
20241120,141000,2648849750,2955,2960,2960,2955,10086
20241120,140900,2619017170,2960,2950,2960,2950,9980
20241120,140800,2589523950,2950,2950,2955,2950,2084
20241120,140700,2583373930,2950,2945,2955,2945,25837
20241120,140600,2507211760,2945,2935,2945,2935,8415
20241120,140500,2482470860,2940,2935,2940,2935,1706
20241120,140400,2477456970,2940,2940,2940,2935,1391
20241120,140300,2473367730,2940,2945,2945,2940,3702
20241120,140200,2462481280,2945,2945,2945,2940,2623
20241120,140100,2454766095,2940,2935,2945,2935,17810
20241120,140000,2402359305,2935,2935,2940,2935,2870
20241120,135900,2393930945,2935,2930,2940,2930,5840
20241120,135800,2376790960,2935,2925,2935,2925,10347
20241120,135700,2346501660,2925,2920,2925,2920,615
20241120,135600,2344705515,2905,2925,2925,2905,2577
20241120,135500,2337190200,2925,2910,2925,2910,9739
20241120,135400,2308786670,2910,2910,2910,2900,10670
20241120,135300,2277743975,2910,2905,2910,2905,7887
20241120,135200,2254831000,2905,2905,2905,2905,2863
20241120,135100,2246513985,2905,2905,2905,2905,1006
20241120,135000,2243591555,2905,2900,2905,2900,1273
20241120,134900,2239898490,2905,2905,2905,2905,106
20241120,134800,2239590560,2905,2905,2905,2900,3553
20241120,134700,2229286455,2900,2905,2905,2900,203
20241120,134600,2228697740,2905,2905,2905,2905,3
20241120,134500,2228689025,2905,2905,2905,2905,203
20241120,134400,2228099310,2905,2900,2905,2900,265
20241120,134300,2227330800,2900,2905,2905,2900,1661
20241120,134200,2222513895,2905,2905,2905,2905,9
20241120,134100,2222487750,2900,2905,2905,2900,187
20241120,134000,2221944995,2900,2900,2900,2900,934
20241120,133900,2219236395,2900,2905,2905,2900,202
20241120,133800,2218650040,2905,2905,2905,2905,276
20241120,133700,2217848260,2905,2905,2905,2905,3740
20241120,133600,2206983560,2905,2905,2905,2905,275
20241120,133500,2206184685,2905,2905,2905,2905,3074
20241120,133400,2197254715,2905,2905,2905,2900,1115
20241120,133300,2194018140,2905,2905,2905,2900,332
20241120,133200,2193054680,2905,2905,2905,2905,569
20241120,133100,2191401735,2905,2905,2905,2905,152
20241120,133000,2190960175,2905,2900,2905,2900,347
20241120,132900,2189953865,2900,2900,2900,2900,681
20241120,132800,2187978965,2900,2905,2905,2900,503
20241120,132700,2186520140,2905,2905,2905,2905,664
20241120,132600,2184591220,2905,2910,2910,2905,1456
20241120,132500,2180361450,2910,2910,2910,2910,23
20241120,132400,2180294520,2900,2905,2910,2900,905
20241120,132300,2177667360,2910,2910,2910,2910,17
20241120,132200,2177617890,2905,2905,2905,2905,430
20241120,132100,2176368740,2905,2905,2905,2900,140
20241120,132000,2175962090,2905,2905,2905,2905,4184
20241120,131900,2163807570,2905,2905,2905,2900,394
20241120,131800,2162664500,2905,2905,2905,2905,66
20241120,131700,2162472770,2905,2905,2910,2905,569
20241120,131600,2160819820,2905,2905,2905,2905,3687
20241120,131500,2150109085,2905,2905,2905,2905,5
20241120,131400,2150094560,2905,2905,2905,2905,1
20241120,131300,2150091655,2905,2900,2905,2900,119
20241120,131200,2149746470,2900,2900,2900,2900,40
20241120,131100,2149630470,2905,2905,2905,2905,2
20241120,131000,2149624660,2900,2900,2900,2900,0
20241120,130900,2149624660,2900,2905,2905,2900,796
20241120,130800,2147315780,2905,2900,2905,2900,1065
20241120,130700,2144227255,2900,2900,2900,2900,0
20241120,130600,2144227255,2900,2900,2900,2900,1261
20241120,130500,2140570355,2895,2895,2895,2895,0
20241120,130400,2140570355,2895,2895,2895,2895,916
20241120,130300,2137918535,2895,2895,2895,2895,1161
20241120,130200,2134557440,2895,2890,2895,2890,15520
20241120,130100,2089704300,2890,2895,2895,2890,8139
20241120,130000,2066142735,2900,2900,2900,2900,426
20241120,125900,2064907335,2895,2895,2895,2895,11838
20241120,125800,2030636325,2900,2900,2900,2895,1014
20241120,125700,2027695730,2900,2905,2905,2900,13681
20241120,125600,1988020805,2905,2905,2905,2905,5015
20241120,125500,1973452230,2900,2895,2900,2895,3599
20241120,125400,1963020690,2900,2900,2900,2900,12
20241120,125300,1962985890,2895,2900,2900,2895,1026
20241120,125200,1960010615,2895,2900,2900,2895,315
20241120,125100,1959098115,2900,2900,2900,2900,29
20241120,125000,1959014015,2900,2900,2900,2895,1275
20241120,124900,1955317875,2895,2895,2895,2895,13
20241120,124800,1955280240,2895,2900,2900,2895,1300
20241120,124700,1951511740,2895,2895,2900,2890,1374
20241120,124600,1947539080,2895,2895,2895,2895,20005
20241120,124500,1889624605,2895,2900,2900,2895,271
20241120,124400,1888839800,2900,2900,2900,2895,592
20241120,124300,1887124125,2900,2900,2900,2895,538
20241120,124200,1885564430,2900,2900,2900,2900,25257
20241120,124100,1812319130,2905,2900,2905,2900,17136
20241120,124000,1762624655,2905,2905,2905,2905,194
20241120,123900,1762061085,2905,2905,2905,2900,1240
20241120,123800,1758463885,2905,2905,2905,2905,216
20241120,123700,1757836405,2905,2905,2905,2905,5469
20241120,123600,1741948960,2910,2910,2910,2905,531
20241120,123500,1740404750,2910,2905,2910,2905,816
20241120,123400,1738034090,2905,2905,2905,2905,266
20241120,123300,1737261360,2905,2905,2905,2905,1689
20241120,123200,1732354815,2905,2905,2905,2905,87
20241120,123100,1732102080,2905,2905,2905,2905,3376
20241120,123000,1722294800,2905,2905,2905,2900,1632
20241120,122900,1717561665,2905,2905,2905,2905,4613
20241120,122800,1704160900,2905,2910,2910,2905,9694
20241120,122700,1675987290,2905,2905,2905,2905,348
20241120,122600,1674976350,2910,2910,2910,2910,63
20241120,122500,1674793020,2905,2910,2910,2905,68
20241120,122400,1674595430,2905,2905,2910,2905,6124
20241120,122300,1656805205,2905,2910,2910,2905,301
20241120,122200,1655930295,2905,2905,2905,2905,98
20241120,122100,1655645605,2905,2910,2910,2905,8541
20241120,122000,1630833460,2910,2910,2910,2910,50
20241120,121900,1630687960,2905,2905,2905,2905,968
20241120,121800,1627875920,2910,2910,2910,2910,78
20241120,121700,1627648940,2910,2905,2910,2905,205
20241120,121600,1627053390,2905,2910,2910,2905,13
20241120,121500,1627015585,2910,2910,2910,2905,4494
20241120,121400,1613960150,2910,2910,2910,2910,101
20241120,121300,1613666240,2905,2910,2910,2905,2300
20241120,121200,1606974740,2910,2910,2910,2910,51
20241120,121100,1606826330,2910,2910,2910,2910,213
20241120,121000,1606206500,2910,2910,2910,2910,761
20241120,120900,1603991990,2910,2910,2910,2910,2
20241120,120800,1603986170,2905,2910,2910,2905,1966
20241120,120700,1598272390,2910,2910,2910,2910,7
20241120,120600,1598252020,2910,2905,2910,2905,775
20241120,120500,1596000595,2905,2910,2910,2905,220
20241120,120400,1595361440,2905,2905,2905,2905,4599
20241120,120300,1582001345,2905,2910,2910,2905,6364
20241120,120200,1563513885,2910,2905,2910,2905,215
20241120,120100,1562889085,2905,2910,2910,2905,132
20241120,120000,1562505430,2905,2905,2905,2905,51
20241120,115900,1562357275,2910,2910,2910,2910,565
20241120,115800,1560713125,2905,2910,2910,2905,169
20241120,115700,1560221455,2910,2910,2910,2905,12703
20241120,115600,1523317495,2905,2905,2905,2905,21
20241120,115500,1523256490,2905,2905,2905,2905,1679
20241120,115400,1518378995,2910,2905,2910,2905,156
20241120,115300,1517925535,2910,2910,2910,2910,10
20241120,115200,1517896435,2910,2905,2910,2905,21
20241120,115100,1517835330,2905,2910,2910,2905,1024
20241120,115000,1514860605,2905,2905,2905,2905,3474
20241120,114900,1504768635,2910,2915,2915,2910,315
20241120,114800,1503851970,2920,2910,2920,2910,3510
20241120,114700,1493620345,2915,2915,2915,2905,920
20241120,114600,1490940675,2915,2905,2915,2905,2366
20241120,114500,1484067405,2905,2915,2915,2905,682
20241120,114400,1482082745,2915,2915,2915,2910,1196
20241120,114300,1478600905,2915,2915,2915,2905,941
20241120,114200,1475864175,2915,2910,2915,2905,2243
20241120,114100,1469342915,2915,2915,2920,2905,5279
20241120,114000,1454001520,2920,2910,2920,2905,3647
20241120,113900,1443389510,2910,2910,2910,2910,15
20241120,113800,1443345860,2910,2915,2915,2910,3754
20241120,113700,1432421710,2915,2915,2915,2915,101
20241120,113600,1432127295,2915,2915,2915,2915,3374
20241120,113500,1422292085,2915,2910,2915,2910,179
20241120,113400,1421770330,2915,2915,2915,2915,1
20241120,113300,1421767415,2910,2910,2910,2910,0
20241120,113200,1421767415,2910,2910,2915,2910,8
20241120,113100,1421744105,2915,2915,2915,2910,419
20241120,113000,1420522775,2910,2910,2910,2905,2390
20241120,112900,1413568025,2905,2910,2910,2905,1414
20241120,112800,1409458355,2905,2910,2910,2905,172
20241120,112700,1408958645,2905,2910,2910,2905,2111
20241120,112600,1402818385,2910,2905,2910,2905,572
20241120,112500,1401156690,2905,2910,2910,2905,1453
20241120,112400,1396934910,2910,2910,2910,2910,702
20241120,112300,1394892090,2910,2910,2910,2910,100
20241120,112200,1394601090,2910,2905,2910,2905,370
20241120,112100,1393525190,2910,2910,2915,2910,88
20241120,112000,1393269005,2910,2910,2910,2910,0
20241120,111900,1393269005,2910,2910,2910,2905,170
20241120,111800,1392774875,2910,2910,2910,2910,1003
20241120,111700,1389856145,2910,2910,2915,2910,4923
20241120,111600,1375525215,2915,2915,2915,2915,10
20241120,111500,1375496065,2915,2915,2915,2915,134
20241120,111400,1375105455,2915,2910,2915,2910,231
20241120,111300,1374433090,2915,2910,2915,2910,3451
20241120,111200,1364373500,2910,2910,2910,2910,170
20241120,111100,1363878800,2910,2905,2910,2905,419
20241120,111000,1362659515,2905,2910,2910,2905,266
20241120,110900,1361885460,2905,2910,2910,2905,7816
20241120,110800,1339141105,2910,2910,2915,2905,2389
20241120,110700,1332186655,2910,2910,2915,2905,1913
20241120,110600,1326622300,2910,2915,2915,2910,6725
20241120,110500,1307030445,2915,2910,2915,2910,3069
20241120,110400,1298092220,2905,2910,2910,2905,2055
20241120,110300,1292122320,2910,2910,2910,2910,37
20241120,110200,1292014650,2910,2910,2910,2905,35
20241120,110100,1291912900,2910,2910,2910,2910,278
20241120,110000,1291103920,2910,2910,2910,2905,609
20241120,105900,1289333590,2910,2910,2910,2910,66
20241120,105800,1289141530,2910,2905,2910,2905,1042
20241120,105700,1286112645,2910,2915,2915,2910,177
20241120,105600,1285597550,2915,2915,2915,2910,29
20241120,105500,1285513020,2915,2915,2915,2900,4041
20241120,105400,1273781380,2915,2910,2915,2910,460
20241120,105300,1272442775,2910,2910,2910,2905,82
20241120,105200,1272204205,2910,2905,2910,2900,5533
20241120,105100,1256146430,2905,2910,2910,2905,12931
20241120,105000,1218574880,2910,2910,2910,2910,600
20241120,104900,1216828880,2915,2910,2915,2910,1592
20241120,104800,1212195910,2910,2910,2910,2910,300
20241120,104700,1211322910,2910,2915,2915,2910,8461
20241120,104600,1186701340,2915,2915,2915,2915,7
20241120,104500,1186680935,2915,2915,2915,2915,1216
20241120,104400,1183136295,2915,2915,2915,2915,2066
20241120,104300,1177113905,2915,2915,2915,2915,899
20241120,104200,1174493320,2915,2920,2920,2915,152
20241120,104100,1174049725,2920,2920,2920,2920,381
20241120,104000,1172937205,2920,2915,2920,2915,1609
20241120,103900,1168246935,2915,2915,2915,2915,50
20241120,103800,1168101185,2920,2920,2930,2920,3290
20241120,103700,1158494375,2930,2920,2930,2920,15
20241120,103600,1158450535,2930,2930,2930,2925,27
20241120,103500,1158371435,2925,2920,2925,2920,1216
20241120,103400,1154816070,2930,2925,2930,2925,7
20241120,103300,1154795590,2925,2930,2930,2925,4701
20241120,103200,1141045100,2930,2930,2930,2930,7
20241120,103100,1141024590,2925,2920,2925,2920,578
20241120,103000,1139334165,2925,2920,2930,2920,337
20241120,102900,1138348930,2925,2925,2925,2925,501
20241120,102800,1136883505,2930,2925,2930,2925,1005
20241120,102700,1133943855,2925,2930,2930,2925,554
20241120,102600,1132323365,2930,2925,2930,2925,3688
20241120,102500,1121535960,2925,2925,2925,2925,560
20241120,102400,1119897960,2925,2925,2925,2925,1385
20241120,102300,1115846835,2925,2925,2930,2925,4462
20241120,102200,1102775725,2930,2930,2930,2925,134
20241120,102100,1102383205,2930,2925,2930,2925,952
20241120,102000,1099596145,2925,2930,2930,2925,3460
20241120,101900,1089461845,2930,2925,2930,2925,1545
20241120,101800,1084938780,2925,2930,2930,2925,3727
20241120,101700,1074036895,2930,2920,2930,2920,4927
20241120,101600,1059635620,2920,2920,2925,2920,429
20241120,101500,1058381745,2925,2920,2925,2920,1074
20241120,101400,1055245660,2915,2905,2915,2900,8573
20241120,101300,1030315735,2905,2910,2910,2905,1386
20241120,101200,1026289350,2910,2905,2910,2905,526
20241120,101100,1024761305,2910,2910,2910,2910,0
20241120,101000,1024761305,2910,2910,2910,2905,1241
20241120,100900,1021154995,2910,2910,2910,2905,1605
20241120,100800,1016484550,2910,2900,2910,2900,27
20241120,100700,1016406080,2900,2910,2910,2900,4551
20241120,100600,1003183680,2910,2905,2910,2905,211
20241120,100500,1002570590,2905,2910,2910,2905,167
20241120,100400,1002084945,2910,2910,2910,2910,7
20241120,100300,1002064575,2900,2905,2905,2900,794
20241120,100200,999761270,2905,2905,2905,2895,43164
20241120,100100,874590580,2905,2910,2910,2905,181
20241120,100000,874064270,2910,2910,2910,2905,1800
20241120,095900,868828770,2910,2910,2910,2905,529
20241120,095800,867291505,2905,2910,2910,2905,107
20241120,095700,866980650,2910,2905,2910,2900,3222
20241120,095600,857624735,2905,2900,2905,2900,3543
20241120,095500,847349145,2900,2895,2900,2895,8165
20241120,095400,823705605,2900,2905,2905,2900,7373
20241120,095300,802323855,2905,2900,2905,2900,3316
20241120,095200,792698745,2900,2900,2900,2895,1331
20241120,095100,788842685,2900,2895,2900,2895,713
20241120,095000,786778185,2895,2905,2905,2895,9044
20241120,094900,760549825,2900,2905,2905,2900,1411
20241120,094800,756455975,2905,2905,2905,2900,921
20241120,094700,753782970,2905,2910,2910,2905,1523
20241120,094600,749358590,2905,2910,2910,2905,2516
20241120,094500,742049440,2910,2900,2910,2900,2042
20241120,094400,736114705,2900,2900,2900,2900,3061
20241120,094300,727237805,2895,2895,2900,2895,1074
20241120,094200,724128475,2895,2900,2900,2895,3052
20241120,094100,715292675,2900,2900,2905,2900,2936
20241120,094000,706778215,2905,2905,2905,2900,1395
20241120,093900,702732595,2905,2905,2905,2900,1539
20241120,093800,698261955,2905,2900,2905,2900,2586
20241120,093700,690753945,2900,2900,2900,2895,6799
20241120,093600,671040580,2895,2895,2900,2895,5551
20241120,093500,654969905,2900,2900,2900,2895,1002
20241120,093400,652064605,2900,2905,2905,2900,9606
20241120,093300,624205485,2905,2905,2905,2900,2478
20241120,093200,617011900,2905,2900,2905,2900,440
20241120,093100,615735890,2900,2900,2905,2900,2043
20241120,093000,609808015,2900,2905,2910,2900,5716
20241120,092900,593203025,2905,2910,2910,2905,3036
20241120,092800,584381850,2910,2910,2915,2910,2238
20241120,092700,577868960,2910,2910,2910,2910,111
20241120,092600,577545950,2910,2905,2910,2900,15773
20241120,092500,531720110,2905,2900,2905,2895,2359
20241120,092400,524880710,2900,2910,2910,2895,1210
20241120,092300,521373910,2910,2905,2910,2895,13010
20241120,092200,483675420,2900,2910,2910,2900,1152
20241120,092100,480334605,2900,2915,2915,2900,39390
20241120,092000,366017000,2915,2915,2915,2915,1195
20241120,091900,362533575,2915,2915,2915,2910,3728
20241120,091800,351678955,2915,2915,2915,2915,2091
20241120,091700,345583690,2915,2915,2915,2910,149
20241120,091600,345149455,2910,2915,2915,2910,1257
20241120,091500,341491350,2915,2920,2920,2910,4941
20241120,091400,327088135,2920,2925,2925,2920,4158
20241120,091300,314945330,2925,2920,2925,2915,2958
20241120,091200,306315125,2925,2920,2925,2915,6188
20241120,091100,288253250,2925,2925,2925,2920,118
20241120,091000,287908325,2920,2925,2930,2920,7388
20241120,090900,266307060,2930,2930,2935,2930,5011
20241120,090800,251623545,2935,2930,2935,2930,630
20241120,090700,249776995,2930,2935,2935,2930,2310
20241120,090600,243002710,2930,2925,2935,2920,1671
20241120,090500,238110380,2925,2925,2925,2920,10851
20241120,090400,206397725,2905,2925,2930,2905,21178
20241120,090300,144659520,2925,2945,2945,2925,9178
20241120,090200,117720945,2945,2945,2945,2945,4812
20241120,090100,103549605,2945,2940,2945,2940,7488
20241120,090000,81532355,2940,2960,2970,2935,27606