stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,195900,3431530640,2875,2875,2875,2875,37614
20241121,195800,3431530640,2875,2875,2875,2875,0
20241121,195700,3431530640,2875,2875,2875,2875,0
20241121,195600,3431530640,2875,2875,2875,2875,0
20241121,195500,3431530640,2875,2875,2875,2875,0
20241121,195400,3431530640,2875,2875,2875,2875,0
20241121,195300,3431530640,2875,2875,2875,2875,0
20241121,195200,3431530640,2875,2875,2875,2875,0
20241121,195100,3431530640,2875,2875,2875,2875,0
20241121,195000,3431530640,2875,2875,2875,2875,0
20241121,194900,3431530640,2875,2875,2875,2875,0
20241121,194800,3431530640,2875,2875,2875,2875,0
20241121,194700,3431530640,2875,2875,2875,2875,0
20241121,194600,3431530640,2875,2875,2875,2875,0
20241121,194500,3431530640,2875,2875,2875,2875,0
20241121,194400,3431530640,2875,2875,2875,2875,0
20241121,194300,3431530640,2875,2875,2875,2875,0
20241121,194200,3431530640,2875,2875,2875,2875,0
20241121,194100,3431530640,2875,2875,2875,2875,0
20241121,194000,3431530640,2875,2875,2875,2875,0
20241121,193900,3431530640,2875,2875,2875,2875,0
20241121,193800,3431530640,2875,2875,2875,2875,0
20241121,193700,3431530640,2875,2875,2875,2875,0
20241121,193600,3431530640,2875,2875,2875,2875,0
20241121,193500,3431530640,2875,2875,2875,2875,0
20241121,193400,3431530640,2875,2875,2875,2875,0
20241121,193300,3431530640,2875,2875,2875,2875,0
20241121,193200,3431530640,2875,2875,2875,2875,0
20241121,193100,3431530640,2875,2875,2875,2875,0
20241121,193000,3431530640,2875,2875,2875,2875,0
20241121,192900,3431530640,2875,2875,2875,2875,37614
20241121,192800,3431530640,2875,2875,2875,2875,0
20241121,192700,3431530640,2875,2875,2875,2875,0
20241121,192600,3431530640,2875,2875,2875,2875,0
20241121,192500,3431530640,2875,2875,2875,2875,0
20241121,192400,3431530640,2875,2875,2875,2875,0
20241121,192300,3431530640,2875,2875,2875,2875,0
20241121,192200,3431530640,2875,2875,2875,2875,0
20241121,192100,3431530640,2875,2875,2875,2875,0
20241121,192000,3431530640,2875,2875,2875,2875,0
20241121,191900,3431530640,2875,2875,2875,2875,0
20241121,191800,3431530640,2875,2875,2875,2875,0
20241121,191700,3431530640,2875,2875,2875,2875,0
20241121,191600,3431530640,2875,2875,2875,2875,0
20241121,191500,3431530640,2875,2875,2875,2875,0
20241121,191400,3431530640,2875,2875,2875,2875,0
20241121,191300,3431530640,2875,2875,2875,2875,0
20241121,191200,3431530640,2875,2875,2875,2875,0
20241121,191100,3431530640,2875,2875,2875,2875,0
20241121,191000,3431530640,2875,2875,2875,2875,0
20241121,190900,3431530640,2875,2875,2875,2875,0
20241121,190800,3431530640,2875,2875,2875,2875,0
20241121,190700,3431530640,2875,2875,2875,2875,0
20241121,190600,3431530640,2875,2875,2875,2875,0
20241121,190500,3431530640,2875,2875,2875,2875,0
20241121,190400,3431530640,2875,2875,2875,2875,0
20241121,190300,3431530640,2875,2875,2875,2875,0
20241121,190200,3431530640,2875,2875,2875,2875,0
20241121,190100,3431530640,2875,2875,2875,2875,0
20241121,190000,3431530640,2875,2875,2875,2875,0
20241121,185900,3431530640,2875,2875,2875,2875,37614
20241121,185800,3431530640,2875,2875,2875,2875,0
20241121,185700,3431530640,2875,2875,2875,2875,0
20241121,185600,3431530640,2875,2875,2875,2875,0
20241121,185500,3431530640,2875,2875,2875,2875,0
20241121,185400,3431530640,2875,2875,2875,2875,0
20241121,185300,3431530640,2875,2875,2875,2875,0
20241121,185200,3431530640,2875,2875,2875,2875,0
20241121,185100,3431530640,2875,2875,2875,2875,0
20241121,185000,3431530640,2875,2875,2875,2875,0
20241121,184900,3431530640,2875,2875,2875,2875,0
20241121,184800,3431530640,2875,2875,2875,2875,0
20241121,184700,3431530640,2875,2875,2875,2875,0
20241121,184600,3431530640,2875,2875,2875,2875,0
20241121,184500,3431530640,2875,2875,2875,2875,0
20241121,184400,3431530640,2875,2875,2875,2875,0
20241121,184300,3431530640,2875,2875,2875,2875,0
20241121,184200,3431530640,2875,2875,2875,2875,0
20241121,184100,3431530640,2875,2875,2875,2875,0
20241121,184000,3431530640,2875,2875,2875,2875,0
20241121,183900,3431530640,2875,2875,2875,2875,0
20241121,183800,3431530640,2875,2875,2875,2875,0
20241121,183700,3431530640,2875,2875,2875,2875,0
20241121,183600,3431530640,2875,2875,2875,2875,0
20241121,183500,3431530640,2875,2875,2875,2875,0
20241121,183400,3431530640,2875,2875,2875,2875,0
20241121,183300,3431530640,2875,2875,2875,2875,0
20241121,183200,3431530640,2875,2875,2875,2875,0
20241121,183100,3431530640,2875,2875,2875,2875,0
20241121,183000,3431530640,2875,2875,2875,2875,0
20241121,182900,3431530640,2875,2875,2875,2875,37614
20241121,182800,3431530640,2875,2875,2875,2875,0
20241121,182700,3431530640,2875,2875,2875,2875,0
20241121,182600,3431530640,2875,2875,2875,2875,0
20241121,182500,3431530640,2875,2875,2875,2875,0
20241121,182400,3431530640,2875,2875,2875,2875,0
20241121,182300,3431530640,2875,2875,2875,2875,0
20241121,182200,3431530640,2875,2875,2875,2875,0
20241121,182100,3431530640,2875,2875,2875,2875,0
20241121,182000,3431530640,2875,2875,2875,2875,0
20241121,181900,3431530640,2875,2875,2875,2875,0
20241121,181800,3431530640,2875,2875,2875,2875,0
20241121,181700,3431530640,2875,2875,2875,2875,0
20241121,181600,3431530640,2875,2875,2875,2875,0
20241121,181500,3431530640,2875,2875,2875,2875,0
20241121,181400,3431530640,2875,2875,2875,2875,0
20241121,181300,3431530640,2875,2875,2875,2875,0
20241121,181200,3431530640,2875,2875,2875,2875,0
20241121,181100,3431530640,2875,2875,2875,2875,0
20241121,181000,3431530640,2875,2875,2875,2875,0
20241121,180900,3431530640,2875,2875,2875,2875,0
20241121,180800,3431530640,2875,2875,2875,2875,0
20241121,180700,3431530640,2875,2875,2875,2875,0
20241121,180600,3431530640,2875,2875,2875,2875,0
20241121,180500,3431530640,2875,2875,2875,2875,0
20241121,180400,3431530640,2875,2875,2875,2875,0
20241121,180300,3431530640,2875,2875,2875,2875,0
20241121,180200,3431530640,2875,2875,2875,2875,0
20241121,180100,3431530640,2875,2875,2875,2875,0
20241121,180000,3431530640,2875,2875,2875,2875,0
20241121,175900,3431530640,2875,2875,2875,2875,37614
20241121,175800,3431530640,2875,2875,2875,2875,0
20241121,175700,3431530640,2875,2875,2875,2875,0
20241121,175600,3431530640,2875,2875,2875,2875,0
20241121,175500,3431530640,2875,2875,2875,2875,0
20241121,175400,3431530640,2875,2875,2875,2875,0
20241121,175300,3431530640,2875,2875,2875,2875,0
20241121,175200,3431530640,2875,2875,2875,2875,0
20241121,175100,3431530640,2875,2875,2875,2875,0
20241121,175000,3431530640,2875,2875,2875,2875,0
20241121,174900,3431530640,2875,2875,2875,2875,0
20241121,174800,3431530640,2875,2875,2875,2875,0
20241121,174700,3431530640,2875,2875,2875,2875,0
20241121,174600,3431530640,2875,2875,2875,2875,0
20241121,174500,3431530640,2875,2875,2875,2875,0
20241121,174400,3431530640,2875,2875,2875,2875,0
20241121,174300,3431530640,2875,2875,2875,2875,0
20241121,174200,3431530640,2875,2875,2875,2875,0
20241121,174100,3431530640,2875,2875,2875,2875,0
20241121,174000,3431530640,2875,2875,2875,2875,0
20241121,173900,3431530640,2875,2875,2875,2875,0
20241121,173800,3431530640,2875,2875,2875,2875,0
20241121,173700,3431530640,2875,2875,2875,2875,0
20241121,173600,3431530640,2875,2875,2875,2875,0
20241121,173500,3431530640,2875,2875,2875,2875,0
20241121,173400,3431530640,2875,2875,2875,2875,0
20241121,173300,3431530640,2875,2875,2875,2875,0
20241121,173200,3431530640,2875,2875,2875,2875,0
20241121,173100,3431530640,2875,2875,2875,2875,0
20241121,173000,3431530640,2875,2875,2875,2875,0
20241121,172900,3431530640,2875,2875,2875,2875,37614
20241121,172800,3431530640,2875,2875,2875,2875,0
20241121,172700,3431530640,2875,2875,2875,2875,0
20241121,172600,3431530640,2875,2875,2875,2875,0
20241121,172500,3431530640,2875,2875,2875,2875,0
20241121,172400,3431530640,2875,2875,2875,2875,0
20241121,172300,3431530640,2875,2875,2875,2875,0
20241121,172200,3431530640,2875,2875,2875,2875,0
20241121,172100,3431530640,2875,2875,2875,2875,0
20241121,172000,3431530640,2875,2875,2875,2875,0
20241121,171900,3431530640,2875,2875,2875,2875,0
20241121,171800,3431530640,2875,2875,2875,2875,0
20241121,171700,3431530640,2875,2875,2875,2875,0
20241121,171600,3431530640,2875,2875,2875,2875,0
20241121,171500,3431530640,2875,2875,2875,2875,0
20241121,171400,3431530640,2875,2875,2875,2875,0
20241121,171300,3431530640,2875,2875,2875,2875,0
20241121,171200,3431530640,2875,2875,2875,2875,0
20241121,171100,3431530640,2875,2875,2875,2875,0
20241121,171000,3431530640,2875,2875,2875,2875,0
20241121,170900,3431530640,2875,2875,2875,2875,0
20241121,170800,3431530640,2875,2875,2875,2875,0
20241121,170700,3431530640,2875,2875,2875,2875,0
20241121,170600,3431530640,2875,2875,2875,2875,0
20241121,170500,3431530640,2875,2875,2875,2875,0
20241121,170400,3431530640,2875,2875,2875,2875,0
20241121,170300,3431530640,2875,2875,2875,2875,0
20241121,170200,3431530640,2875,2875,2875,2875,0
20241121,170100,3431530640,2875,2875,2875,2875,0
20241121,170000,3431530640,2875,2875,2875,2875,0
20241121,165900,3431530640,2875,2875,2875,2875,37614
20241121,165800,3431530640,2875,2875,2875,2875,0
20241121,165700,3431530640,2875,2875,2875,2875,0
20241121,165600,3431530640,2875,2875,2875,2875,0
20241121,165500,3431530640,2875,2875,2875,2875,0
20241121,165400,3431530640,2875,2875,2875,2875,0
20241121,165300,3431530640,2875,2875,2875,2875,0
20241121,165200,3431530640,2875,2875,2875,2875,0
20241121,165100,3431530640,2875,2875,2875,2875,0
20241121,165000,3431530640,2875,2875,2875,2875,0
20241121,164900,3431530640,2875,2875,2875,2875,0
20241121,164800,3431530640,2875,2875,2875,2875,0
20241121,164700,3431530640,2875,2875,2875,2875,0
20241121,164600,3431530640,2875,2875,2875,2875,0
20241121,164500,3431530640,2875,2875,2875,2875,0
20241121,164400,3431530640,2875,2875,2875,2875,0
20241121,164300,3431530640,2875,2875,2875,2875,0
20241121,164200,3431530640,2875,2875,2875,2875,0
20241121,164100,3431530640,2875,2875,2875,2875,0
20241121,164000,3431530640,2875,2875,2875,2875,0
20241121,163900,3431530640,2875,2875,2875,2875,0
20241121,163800,3431530640,2875,2875,2875,2875,0
20241121,163700,3431530640,2875,2875,2875,2875,0
20241121,163600,3431530640,2875,2875,2875,2875,0
20241121,163500,3431530640,2875,2875,2875,2875,0
20241121,163400,3431530640,2875,2875,2875,2875,0
20241121,163300,3431530640,2875,2875,2875,2875,0
20241121,163200,3431530640,2875,2875,2875,2875,0
20241121,163100,3431530640,2875,2875,2875,2875,0
20241121,163000,3431530640,2875,2875,2875,2875,0
20241121,162900,3431530640,2875,2875,2875,2875,37614
20241121,162800,3431530640,2875,2875,2875,2875,0
20241121,162700,3431530640,2875,2875,2875,2875,0
20241121,162600,3431530640,2875,2875,2875,2875,0
20241121,162500,3431530640,2875,2875,2875,2875,0
20241121,162400,3431530640,2875,2875,2875,2875,0
20241121,162300,3431530640,2875,2875,2875,2875,0
20241121,162200,3431530640,2875,2875,2875,2875,0
20241121,162100,3431530640,2875,2875,2875,2875,0
20241121,162000,3431530640,2875,2875,2875,2875,0
20241121,161900,3431530640,2875,2875,2875,2875,0
20241121,161800,3431530640,2875,2875,2875,2875,0
20241121,161700,3431530640,2875,2875,2875,2875,0
20241121,161600,3431530640,2875,2875,2875,2875,0
20241121,161500,3431530640,2875,2875,2875,2875,0
20241121,161400,3431530640,2875,2875,2875,2875,0
20241121,161300,3431530640,2875,2875,2875,2875,0
20241121,161200,3431530640,2875,2875,2875,2875,0
20241121,161100,3431530640,2875,2875,2875,2875,0
20241121,161000,3431530640,2875,2875,2875,2875,0
20241121,160900,3431530640,2875,2875,2875,2875,0
20241121,160800,3431530640,2875,2875,2875,2875,0
20241121,160700,3431530640,2875,2875,2875,2875,0
20241121,160600,3431530640,2875,2875,2875,2875,0
20241121,160500,3431530640,2875,2875,2875,2875,0
20241121,160400,3431530640,2875,2875,2875,2875,0
20241121,160300,3431530640,2875,2875,2875,2875,0
20241121,160200,3431530640,2875,2875,2875,2875,0
20241121,160100,3431530640,2875,2875,2875,2875,0
20241121,160000,3431530640,2875,2875,2875,2875,0
20241121,155900,3431530640,2875,2875,2875,2875,37614
20241121,155800,3431530640,2875,2875,2875,2875,0
20241121,155700,3431530640,2875,2875,2875,2875,0
20241121,155600,3431530640,2875,2875,2875,2875,0
20241121,155500,3431530640,2875,2875,2875,2875,0
20241121,155400,3431530640,2875,2875,2875,2875,0
20241121,155300,3431530640,2875,2875,2875,2875,0
20241121,155200,3431530640,2875,2875,2875,2875,0
20241121,155100,3431530640,2875,2875,2875,2875,0
20241121,155000,3431530640,2875,2875,2875,2875,0
20241121,154900,3431530640,2875,2875,2875,2875,0
20241121,154800,3431530640,2875,2875,2875,2875,0
20241121,154700,3431530640,2875,2875,2875,2875,0
20241121,154600,3431530640,2875,2875,2875,2875,0
20241121,154500,3431530640,2875,2875,2875,2875,0
20241121,154400,3431530640,2875,2875,2875,2875,0
20241121,154300,3431530640,2875,2875,2875,2875,0
20241121,154200,3431530640,2875,2875,2875,2875,0
20241121,154100,3431530640,2875,2875,2875,2875,0
20241121,154000,3431530640,2875,2875,2875,2875,0
20241121,153900,3431530640,2875,2875,2875,2875,0
20241121,153800,3431530640,2875,2875,2875,2875,0
20241121,153700,3431530640,2875,2875,2875,2875,0
20241121,153600,3431530640,2875,2875,2875,2875,0
20241121,153500,3431530640,2875,2875,2875,2875,0
20241121,153400,3431530640,2875,2875,2875,2875,0
20241121,153300,3431530640,2875,2875,2875,2875,0
20241121,153200,3431530640,2875,2875,2875,2875,0
20241121,153100,3431530640,2875,2875,2875,2875,0
20241121,153000,3431530640,2875,2875,2875,2875,37614
20241121,152900,3323390390,2865,2865,2865,2865,0
20241121,152800,3323390390,2865,2865,2865,2865,0
20241121,152700,3323390390,2865,2865,2865,2865,0
20241121,152600,3323390390,2865,2865,2865,2865,0
20241121,152500,3323390390,2865,2865,2865,2865,0
20241121,152400,3323390390,2865,2865,2865,2865,0
20241121,152300,3323390390,2865,2865,2865,2865,0
20241121,152200,3323390390,2865,2865,2865,2865,0
20241121,152100,3323390390,2865,2865,2865,2865,0
20241121,152000,3323390390,2865,2865,2865,2865,0
20241121,151900,3323390390,2865,2860,2865,2860,3659
20241121,151800,3312916690,2860,2865,2865,2860,6029
20241121,151700,3295646590,2865,2870,2870,2860,8925
20241121,151600,3270089115,2870,2865,2870,2860,17242
20241121,151500,3220690735,2865,2865,2870,2865,888
20241121,151400,3218146305,2865,2865,2870,2865,5930
20241121,151300,3201154860,2865,2865,2870,2865,8359
20241121,151200,3177205775,2865,2865,2870,2865,2471
20241121,151100,3170124810,2865,2870,2875,2865,5671
20241121,151000,3153856810,2865,2870,2870,2865,4373
20241121,150900,3141306770,2875,2870,2875,2870,2869
20241121,150800,3133070390,2870,2870,2875,2870,3642
20241121,150700,3122617800,2870,2870,2875,2870,3057
20241121,150600,3113839100,2870,2870,2875,2870,7016
20241121,150500,3093702775,2870,2875,2875,2870,422
20241121,150400,3092490480,2870,2880,2880,2870,3307
20241121,150300,3082986725,2880,2875,2880,2875,9859
20241121,150200,3054642050,2880,2880,2880,2875,3962
20241121,150100,3043236195,2875,2875,2880,2875,583
20241121,150000,3041558575,2880,2880,2885,2880,4980
20241121,145900,3027216125,2880,2885,2885,2880,556
20241121,145800,3025613310,2880,2885,2885,2880,3205
20241121,145700,3016371060,2880,2880,2885,2880,3012
20241121,145600,3007695480,2880,2875,2885,2875,6822
20241121,145500,2988049335,2875,2875,2880,2875,246
20241121,145400,2987341905,2875,2880,2880,2875,12113
20241121,145300,2952457410,2880,2885,2885,2880,3306
20241121,145200,2942920545,2885,2885,2885,2880,1020
20241121,145100,2939981645,2880,2880,2880,2880,674
20241121,145000,2938040525,2885,2880,2885,2880,821
20241121,144900,2935673495,2885,2880,2885,2880,4840
20241121,144800,2921717515,2885,2880,2885,2880,1099
20241121,144700,2918552095,2880,2880,2885,2880,216
20241121,144600,2917929965,2880,2885,2885,2880,680
20241121,144500,2915971480,2880,2875,2885,2875,3238
20241121,144400,2906646480,2880,2875,2880,2875,324
20241121,144300,2905714925,2880,2880,2880,2875,3580
20241121,144200,2895405000,2880,2880,2885,2880,970
20241121,144100,2892610595,2880,2885,2885,2880,1522
20241121,144000,2888225700,2885,2885,2885,2880,869
20241121,143900,2885719580,2880,2885,2885,2880,5496
20241121,143800,2869866000,2880,2880,2880,2880,2784
20241121,143700,2861848080,2880,2875,2880,2875,3705
20241121,143600,2851179095,2880,2880,2880,2875,511
20241121,143500,2849708365,2880,2875,2880,2875,1363
20241121,143400,2845789640,2875,2880,2885,2875,8107
20241121,143300,2822441965,2885,2885,2885,2880,208
20241121,143200,2821842840,2880,2880,2885,2880,286
20241121,143100,2821019155,2880,2885,2885,2880,5588
20241121,143000,2804899220,2885,2885,2885,2880,1298
20241121,142900,2801160885,2880,2880,2885,2880,368
20241121,142800,2800100995,2880,2880,2885,2880,2297
20241121,142700,2793485580,2880,2880,2885,2880,9344
20241121,142600,2766536055,2880,2885,2885,2880,10809
20241121,142500,2735403195,2880,2880,2885,2880,1721
20241121,142400,2730446705,2880,2880,2885,2880,2252
20241121,142300,2723956135,2885,2880,2885,2880,757
20241121,142200,2721775805,2880,2885,2885,2880,1317
20241121,142100,2717979715,2885,2880,2885,2880,1320
20241121,142000,2714176560,2880,2885,2885,2880,612
20241121,141900,2712412355,2880,2880,2885,2880,830
20241121,141800,2710020510,2880,2885,2885,2880,459
20241121,141700,2708698240,2890,2885,2890,2885,2764
20241121,141600,2700722270,2880,2880,2885,2880,295
20241121,141500,2699872620,2880,2890,2890,2880,1317
20241121,141400,2696076055,2885,2885,2885,2880,2181
20241121,141300,2689784850,2880,2885,2885,2880,1855
20241121,141200,2684434120,2890,2885,2890,2885,1696
20241121,141100,2679539625,2885,2885,2890,2885,600
20241121,141000,2677807045,2885,2885,2885,2880,3986
20241121,140900,2666308380,2885,2885,2890,2885,1187
20241121,140800,2662882390,2885,2880,2890,2880,4474
20241121,140700,2649975340,2885,2885,2885,2880,2568
20241121,140600,2642567605,2880,2880,2880,2880,487
20241121,140500,2641165045,2880,2885,2885,2880,366
20241121,140400,2640110580,2880,2885,2885,2880,3456
20241121,140300,2630140975,2885,2885,2890,2885,1299
20241121,140200,2626388310,2885,2890,2890,2885,1544
20241121,140100,2621932785,2885,2890,2890,2880,2448
20241121,140000,2614870730,2885,2885,2890,2885,383
20241121,135900,2613765415,2890,2885,2890,2885,810
20241121,135800,2611428520,2885,2885,2890,2885,456
20241121,135700,2610112875,2885,2885,2890,2885,701
20241121,135600,2608088970,2885,2885,2890,2885,989
20241121,135500,2605235655,2885,2890,2895,2885,3500
20241121,135400,2595121075,2895,2890,2895,2890,1048
20241121,135300,2592092330,2885,2890,2890,2885,760
20241121,135200,2589898730,2890,2890,2890,2880,20173
20241121,135100,2531727890,2895,2890,2895,2890,141
20241121,135000,2531320250,2890,2890,2895,2890,381
20241121,134900,2530219110,2890,2895,2895,2890,794
20241121,134800,2527922395,2890,2895,2895,2890,215
20241121,134700,2527300970,2895,2890,2895,2885,6701
20241121,134600,2507927930,2890,2890,2890,2890,306
20241121,134500,2507043590,2890,2890,2890,2885,3221
20241121,134400,2497735940,2885,2890,2890,2880,3645
20241121,134300,2487231750,2885,2885,2890,2885,1147
20241121,134200,2483922555,2885,2880,2885,2880,7027
20241121,134100,2463649700,2880,2880,2885,2880,2116
20241121,134000,2457554615,2885,2885,2885,2880,3982
20241121,133900,2446072090,2890,2890,2890,2885,307
20241121,133800,2445184865,2890,2885,2890,2885,121
20241121,133700,2444835675,2890,2885,2890,2885,3567
20241121,133600,2434542995,2885,2885,2890,2885,1822
20241121,133500,2429285440,2880,2885,2885,2880,470
20241121,133400,2427931820,2885,2885,2885,2880,4223
20241121,133300,2415766660,2885,2885,2885,2880,159
20241121,133200,2415308040,2890,2885,2890,2880,2604
20241121,133100,2407792135,2885,2890,2890,2885,13
20241121,133000,2407754570,2885,2890,2890,2885,738
20241121,132900,2405623565,2890,2885,2890,2885,300
20241121,132800,2404756570,2885,2890,2890,2885,1338
20241121,132700,2400889760,2895,2885,2895,2885,815
20241121,132600,2398535770,2885,2885,2885,2885,1899
20241121,132500,2393057155,2885,2890,2890,2880,2671
20241121,132400,2385355630,2890,2890,2895,2890,471
20241121,132300,2383994390,2890,2895,2895,2890,2658
20241121,132200,2376311980,2895,2895,2895,2895,2238
20241121,132100,2369832970,2900,2900,2900,2895,5652
20241121,132000,2353443730,2900,2900,2900,2895,10587
20241121,131900,2322744475,2895,2895,2900,2895,601
20241121,131800,2321002210,2895,2900,2900,2895,544
20241121,131700,2319426575,2900,2895,2900,2895,3285
20241121,131600,2309900575,2900,2900,2900,2900,4365
20241121,131500,2297242075,2900,2895,2900,2895,12006
20241121,131400,2262432775,2900,2890,2900,2890,6744
20241121,131300,2242927440,2890,2890,2890,2890,2204
20241121,131200,2236557880,2890,2885,2890,2885,517
20241121,131100,2235064670,2890,2885,2890,2885,6116
20241121,131000,2217419970,2885,2885,2885,2880,3690
20241121,130900,2206787685,2885,2885,2885,2880,442
20241121,130800,2205513015,2885,2880,2885,2880,135
20241121,130700,2205124165,2885,2885,2885,2885,25
20241121,130600,2205052040,2880,2880,2880,2880,2270
20241121,130500,2198514440,2880,2880,2880,2875,684
20241121,130400,2196545455,2880,2875,2880,2875,420
20241121,130300,2195337855,2880,2880,2880,2880,10
20241121,130200,2195309055,2880,2880,2880,2875,3433
20241121,130100,2185436945,2880,2880,2880,2875,355
20241121,130000,2184415355,2880,2880,2880,2880,921
20241121,125900,2181762875,2880,2880,2880,2880,299
20241121,125800,2180901755,2880,2880,2880,2880,119
20241121,125700,2180559035,2880,2880,2880,2880,300
20241121,125600,2179695035,2880,2880,2880,2880,50
20241121,125500,2179551035,2880,2880,2880,2880,449
20241121,125400,2178257915,2880,2880,2880,2880,427
20241121,125300,2177028155,2880,2880,2880,2880,3524
20241121,125200,2166879035,2880,2880,2880,2880,399
20241121,125100,2165729915,2880,2885,2885,2880,1404
20241121,125000,2161686350,2890,2880,2890,2880,6051
20241121,124900,2144212895,2885,2885,2885,2885,1702
20241121,124800,2139302625,2885,2880,2885,2880,1393
20241121,124700,2135290735,2880,2880,2885,2880,2347
20241121,124600,2128531325,2880,2880,2880,2880,245
20241121,124500,2127825725,2880,2880,2880,2880,2725
20241121,124400,2119977725,2880,2880,2885,2870,3404
20241121,124300,2110163560,2880,2880,2880,2875,5376
20241121,124200,2094692995,2880,2880,2880,2880,536
20241121,124100,2093149315,2880,2880,2880,2880,145
20241121,124000,2092731715,2880,2880,2880,2880,300
20241121,123900,2091867715,2875,2880,2880,2875,300
20241121,123800,2091003720,2880,2880,2880,2875,1737
20241121,123700,2086009760,2880,2880,2880,2880,6135
20241121,123600,2068340960,2880,2875,2880,2875,12
20241121,123500,2068306415,2875,2875,2880,2875,3429
20241121,123400,2058446510,2875,2875,2875,2875,5810
20241121,123300,2041742760,2875,2870,2875,2870,1045
20241121,123200,2038743390,2870,2875,2875,2870,3998
20241121,123100,2027267595,2875,2875,2875,2870,54
20241121,123000,2027112350,2870,2870,2870,2870,101
20241121,122900,2026822480,2870,2870,2875,2865,336
20241121,122800,2025858115,2870,2870,2870,2865,3597
20241121,122700,2015551135,2870,2875,2875,2865,10282
20241121,122600,1986040005,2875,2875,2880,2875,1267
20241121,122500,1982391790,2880,2880,2880,2875,73
20241121,122400,1982181665,2880,2875,2880,2875,705
20241121,122300,1980154765,2875,2880,2880,2875,1010
20241121,122200,1977250965,2880,2880,2880,2880,16
20241121,122100,1977204885,2875,2880,2880,2875,15
20241121,122000,1977161705,2880,2875,2880,2875,158
20241121,121900,1976706755,2880,2880,2880,2875,2562
20241121,121800,1969336745,2875,2875,2880,2875,453
20241121,121700,1968034190,2875,2875,2875,2875,314
20241121,121600,1967131440,2875,2880,2880,2870,1254
20241121,121500,1963526790,2880,2875,2880,2875,75
20241121,121400,1963311110,2875,2875,2875,2875,951
20241121,121300,1960576985,2870,2875,2875,2870,2765
20241121,121200,1952638790,2875,2880,2880,2875,1771
20241121,121100,1947546990,2880,2880,2880,2880,111
20241121,121000,1947227310,2880,2880,2880,2880,67
20241121,120900,1947034350,2880,2880,2880,2880,16
20241121,120800,1946988270,2880,2880,2880,2880,3845
20241121,120700,1935914670,2880,2880,2880,2880,310
20241121,120600,1935021870,2880,2880,2880,2875,147
20241121,120500,1934598660,2875,2875,2875,2875,827
20241121,120400,1932221035,2875,2875,2875,2870,66
20241121,120300,1932031335,2875,2875,2875,2875,603
20241121,120200,1930297710,2880,2880,2880,2880,10
20241121,120100,1930268910,2875,2875,2875,2875,400
20241121,120000,1929118910,2875,2875,2880,2870,722
20241121,115900,1927046620,2880,2875,2880,2870,87
20241121,115800,1926796580,2870,2880,2880,2870,4418
20241121,115700,1914102015,2875,2880,2880,2875,526
20241121,115600,1912589505,2880,2875,2880,2875,240
20241121,115500,1911899450,2875,2880,2880,2875,12
20241121,115400,1911864905,2875,2880,2880,2875,368
20241121,115300,1910806795,2880,2880,2880,2880,40
20241121,115200,1910691595,2875,2875,2875,2875,255
20241121,115100,1909958470,2880,2875,2880,2875,465
20241121,115000,1908621465,2875,2875,2875,2875,196
20241121,114900,1908057965,2870,2875,2875,2870,494
20241121,114800,1906640060,2875,2880,2880,2875,6598
20241121,114700,1887670710,2875,2880,2880,2875,6317
20241121,114600,1869509235,2880,2880,2880,2880,67
20241121,114500,1869316275,2880,2880,2880,2880,35
20241121,114400,1869215475,2880,2880,2880,2880,17
20241121,114300,1869166515,2880,2880,2880,2880,140
20241121,114200,1868763315,2880,2880,2880,2880,4111
20241121,114100,1856923635,2880,2880,2880,2880,16
20241121,114000,1856877555,2880,2880,2880,2880,10
20241121,113900,1856848755,2880,2880,2880,2880,389
20241121,113800,1855728435,2880,2880,2880,2880,47
20241121,113700,1855593075,2880,2880,2880,2880,110
20241121,113600,1855276275,2880,2880,2880,2880,431
20241121,113500,1854034995,2875,2880,2880,2875,79
20241121,113400,1853807735,2875,2880,2880,2875,510
20241121,113300,1852341435,2875,2875,2875,2875,244
20241121,113200,1851639935,2880,2880,2880,2880,54
20241121,113100,1851484415,2875,2875,2880,2875,4567
20241121,113000,1838354155,2880,2880,2880,2880,30
20241121,112900,1838267755,2880,2880,2880,2880,130
20241121,112800,1837893355,2880,2880,2880,2875,3130
20241121,112700,1828879455,2880,2880,2880,2875,1744
20241121,112600,1823856740,2880,2875,2880,2875,429
20241121,112500,1822623265,2875,2880,2880,2875,490
20241121,112400,1821212085,2880,2880,2880,2880,64
20241121,112300,1821027765,2880,2880,2880,2880,733
20241121,112200,1818916725,2880,2880,2885,2880,4658
20241121,112100,1805501600,2880,2885,2890,2880,266
20241121,112000,1804735460,2890,2890,2890,2885,2867
20241121,111900,1796464105,2885,2885,2885,2885,237
20241121,111800,1795780360,2885,2885,2885,2885,1612
20241121,111700,1791129740,2890,2890,2890,2890,1576
20241121,111600,1786575100,2885,2890,2890,2885,46
20241121,111500,1786442235,2890,2890,2890,2885,1244
20241121,111400,1782853075,2890,2890,2890,2890,61
20241121,111300,1782676785,2890,2890,2890,2890,1718
20241121,111200,1777711765,2895,2890,2895,2890,412
20241121,111100,1776521050,2895,2895,2895,2895,5010
20241121,111000,1762017100,2895,2890,2895,2890,1441
20241121,110900,1757845505,2890,2895,2895,2890,819
20241121,110800,1755476525,2895,2895,2895,2895,1277
20241121,110700,1751779610,2895,2900,2900,2895,21290
20241121,110600,1690144860,2895,2890,2895,2885,17881
20241121,110500,1638451380,2885,2880,2885,2875,19068
20241121,110400,1583523825,2875,2875,2875,2875,336
20241121,110300,1582557825,2875,2875,2875,2870,2099
20241121,110200,1576525700,2870,2875,2875,2870,1767
20241121,110100,1571453655,2870,2880,2880,2870,502
20241121,110000,1570012895,2880,2870,2880,2870,2612
20241121,105900,1562510870,2870,2875,2880,2870,3831
20241121,105800,1551507790,2875,2880,2880,2875,229
20241121,105700,1550848915,2875,2875,2875,2875,133
20241121,105600,1550466540,2880,2880,2880,2880,7
20241121,105500,1550446380,2875,2880,2880,2875,688
20241121,105400,1548468130,2880,2885,2885,2880,1990
20241121,105300,1542734230,2885,2880,2885,2880,484
20241121,105200,1541339885,2880,2880,2880,2875,762
20241121,105100,1539145330,2880,2880,2885,2880,1239
20241121,105000,1535576860,2880,2880,2880,2880,353
20241121,104900,1534560220,2880,2880,2880,2880,1643
20241121,104800,1529828380,2880,2880,2880,2875,1886
20241121,104700,1524396800,2880,2885,2885,2875,529
20241121,104600,1522873780,2885,2875,2885,2870,10025
20241121,104500,1493992150,2865,2875,2875,2865,1003
20241121,104400,1491117800,2875,2875,2875,2875,1
20241121,104300,1491114925,2875,2870,2875,2870,12068
20241121,104200,1456470810,2875,2875,2875,2875,207
20241121,104100,1455875685,2875,2875,2875,2865,5448
20241121,104000,1440255180,2875,2880,2880,2875,1402
20241121,103900,1436218830,2880,2875,2880,2875,5516
20241121,103800,1420356900,2875,2875,2875,2870,2014
20241121,103700,1414567680,2875,2870,2875,2870,1327
20241121,103600,1410759155,2865,2875,2875,2865,3495
20241121,103500,1400730720,2875,2875,2875,2875,7031
20241121,103400,1380516595,2875,2875,2875,2875,3904
20241121,103300,1369292595,2875,2865,2875,2865,9205
20241121,103200,1342899235,2865,2865,2865,2865,251
20241121,103100,1342180120,2860,2865,2865,2860,64
20241121,103000,1341997070,2855,2855,2855,2855,0
20241121,102900,1341997070,2855,2860,2860,2855,7918
20241121,102800,1319354935,2860,2860,2860,2860,644
20241121,102700,1317513095,2860,2860,2860,2860,637
20241121,102600,1315691275,2860,2860,2860,2855,1896
20241121,102500,1310268830,2860,2860,2860,2860,518
20241121,102400,1308787350,2860,2860,2865,2855,2302
20241121,102300,1302205260,2860,2855,2860,2850,1677
20241121,102200,1297418995,2855,2850,2855,2850,1287
20241121,102100,1293750885,2850,2850,2855,2845,14231
20241121,102000,1253246560,2845,2855,2860,2845,19938
20241121,101900,1196488155,2850,2855,2860,2850,12873
20241121,101800,1159797900,2855,2860,2860,2855,609
20241121,101700,1158059160,2855,2860,2860,2855,3953
20241121,101600,1146772330,2850,2860,2860,2850,5848
20241121,101500,1130093055,2860,2860,2865,2860,2953
20241121,101400,1121647440,2860,2860,2860,2855,742
20241121,101300,1119527395,2855,2865,2865,2855,1230
20241121,101200,1116014225,2865,2860,2865,2855,399
20241121,101100,1114872505,2865,2865,2865,2850,4677
20241121,101000,1101534900,2865,2865,2865,2850,31033
20241121,100900,1012966065,2860,2865,2870,2860,3176
20241121,100800,1003871685,2865,2870,2870,2865,69
20241121,100700,1003673970,2870,2865,2870,2865,120
20241121,100600,1003329715,2870,2870,2870,2860,1340
20241121,100500,999497265,2870,2870,2870,2860,2771
20241121,100400,991561260,2870,2865,2870,2865,1504
20241121,100300,987252280,2870,2870,2870,2865,1273
20241121,100200,983603775,2865,2865,2870,2860,415
20241121,100100,982413360,2870,2870,2870,2870,653
20241121,100000,980539250,2870,2865,2870,2860,3862
20241121,095900,969484675,2870,2870,2870,2870,78
20241121,095800,969260815,2870,2870,2870,2870,161
20241121,095700,968798745,2870,2870,2870,2865,142
20241121,095600,968391215,2870,2870,2870,2870,101
20241121,095500,968101345,2870,2865,2870,2865,2447
20241121,095400,961090655,2865,2870,2870,2865,7110
20241121,095300,940707995,2870,2875,2875,2870,2114
20241121,095200,934630250,2875,2870,2875,2870,1640
20241121,095100,929923415,2870,2865,2870,2865,1755
20241121,095000,924888265,2865,2865,2865,2865,1698
20241121,094900,920023495,2865,2865,2865,2860,567
20241121,094800,918400540,2860,2865,2865,2860,2291
20241121,094700,911847925,2865,2860,2865,2860,1664
20241121,094600,907088065,2865,2860,2865,2860,1149
20241121,094500,903796880,2860,2865,2865,2860,13286
20241121,094400,865780425,2870,2870,2870,2865,2108
20241121,094300,859737465,2865,2875,2875,2865,579
20241121,094200,858075745,2870,2870,2870,2865,1546
20241121,094100,853639225,2870,2865,2870,2865,2681
20241121,094000,845946205,2865,2870,2870,2865,1664
20241121,093900,841170625,2870,2870,2870,2865,1236
20241121,093800,837628305,2870,2870,2870,2860,1497
20241121,093700,833335015,2870,2865,2870,2865,4536
20241121,093600,820337315,2865,2865,2870,2865,2375
20241121,093500,813532925,2865,2860,2865,2860,11362
20241121,093400,780982595,2865,2855,2865,2855,1679
20241121,093300,776185280,2865,2860,2865,2855,2195
20241121,093200,769907855,2860,2850,2860,2850,2268
20241121,093100,763434925,2850,2850,2855,2845,4415
20241121,093000,750855185,2855,2855,2855,2845,16092
20241121,092900,705005250,2855,2860,2860,2855,1499
20241121,092800,700725095,2860,2855,2860,2855,2476
20241121,092700,693643940,2850,2855,2855,2850,5698
20241121,092600,677394805,2860,2860,2860,2850,2574
20241121,092500,670047195,2860,2865,2865,2850,26530
20241121,092400,594419920,2860,2845,2860,2845,7746
20241121,092300,572324400,2845,2860,2860,2845,31424
20241121,092200,482780820,2855,2865,2865,2850,15702
20241121,092100,437992675,2860,2865,2865,2855,17709
20241121,092000,387387685,2865,2875,2875,2860,24907
20241121,091900,316053705,2870,2870,2870,2870,3935
20241121,091800,304760255,2870,2875,2875,2865,14831
20241121,091700,262191855,2875,2870,2880,2870,2517
20241121,091600,254963925,2870,2890,2890,2870,14627
20241121,091500,212875245,2890,2885,2890,2880,685
20241121,091400,210900405,2880,2880,2880,2880,600
20241121,091300,209172405,2880,2880,2880,2880,3931
20241121,091200,197851125,2875,2880,2880,2875,11173
20241121,091100,165728580,2880,2880,2885,2875,2178
20241121,091000,159456010,2880,2890,2890,2880,7641
20241121,090900,137425855,2885,2890,2890,2885,367
20241121,090800,136366525,2885,2890,2900,2885,1998
20241121,090700,130592705,2880,2900,2900,2880,10447
20241121,090600,100435725,2900,2895,2910,2895,790
20241121,090500,98144990,2890,2915,2915,2890,16947
20241121,090400,48859940,2915,2915,2915,2910,1969
20241121,090300,43120695,2910,2915,2915,2905,3679
20241121,090200,32424250,2910,2900,2910,2900,2245
20241121,090100,25897515,2885,2900,2900,2885,2328
20241121,090000,19158210,2900,2895,2900,2895,6592