stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195800,2885075990,2880,2880,2880,2880,26687
20241122,195700,2885075990,2880,2880,2880,2880,0
20241122,195600,2885075990,2880,2880,2880,2880,0
20241122,195500,2885075990,2880,2880,2880,2880,0
20241122,195400,2885075990,2880,2880,2880,2880,0
20241122,195300,2885075990,2880,2880,2880,2880,0
20241122,195200,2885075990,2880,2880,2880,2880,0
20241122,195100,2885075990,2880,2880,2880,2880,0
20241122,195000,2885075990,2880,2880,2880,2880,0
20241122,194900,2885075990,2880,2880,2880,2880,0
20241122,194800,2885075990,2880,2880,2880,2880,0
20241122,194700,2885075990,2880,2880,2880,2880,0
20241122,194600,2885075990,2880,2880,2880,2880,0
20241122,194500,2885075990,2880,2880,2880,2880,0
20241122,194400,2885075990,2880,2880,2880,2880,0
20241122,194300,2885075990,2880,2880,2880,2880,0
20241122,194200,2885075990,2880,2880,2880,2880,0
20241122,194100,2885075990,2880,2880,2880,2880,0
20241122,194000,2885075990,2880,2880,2880,2880,0
20241122,193900,2885075990,2880,2880,2880,2880,0
20241122,193800,2885075990,2880,2880,2880,2880,0
20241122,193700,2885075990,2880,2880,2880,2880,0
20241122,193600,2885075990,2880,2880,2880,2880,0
20241122,193500,2885075990,2880,2880,2880,2880,0
20241122,193400,2885075990,2880,2880,2880,2880,0
20241122,193300,2885075990,2880,2880,2880,2880,0
20241122,193200,2885075990,2880,2880,2880,2880,0
20241122,193100,2885075990,2880,2880,2880,2880,0
20241122,193000,2885075990,2880,2880,2880,2880,0
20241122,192900,2885075990,2880,2880,2880,2880,0
20241122,192800,2885075990,2880,2880,2880,2880,26687
20241122,192700,2885075990,2880,2880,2880,2880,0
20241122,192600,2885075990,2880,2880,2880,2880,0
20241122,192500,2885075990,2880,2880,2880,2880,0
20241122,192400,2885075990,2880,2880,2880,2880,0
20241122,192300,2885075990,2880,2880,2880,2880,0
20241122,192200,2885075990,2880,2880,2880,2880,0
20241122,192100,2885075990,2880,2880,2880,2880,0
20241122,192000,2885075990,2880,2880,2880,2880,0
20241122,191900,2885075990,2880,2880,2880,2880,0
20241122,191800,2885075990,2880,2880,2880,2880,0
20241122,191700,2885075990,2880,2880,2880,2880,0
20241122,191600,2885075990,2880,2880,2880,2880,0
20241122,191500,2885075990,2880,2880,2880,2880,0
20241122,191400,2885075990,2880,2880,2880,2880,0
20241122,191300,2885075990,2880,2880,2880,2880,0
20241122,191200,2885075990,2880,2880,2880,2880,0
20241122,191100,2885075990,2880,2880,2880,2880,0
20241122,191000,2885075990,2880,2880,2880,2880,0
20241122,190900,2885075990,2880,2880,2880,2880,0
20241122,190800,2885075990,2880,2880,2880,2880,0
20241122,190700,2885075990,2880,2880,2880,2880,0
20241122,190600,2885075990,2880,2880,2880,2880,0
20241122,190500,2885075990,2880,2880,2880,2880,0
20241122,190400,2885075990,2880,2880,2880,2880,0
20241122,190300,2885075990,2880,2880,2880,2880,0
20241122,190200,2885075990,2880,2880,2880,2880,0
20241122,190100,2885075990,2880,2880,2880,2880,0
20241122,190000,2885075990,2880,2880,2880,2880,0
20241122,185900,2885075990,2880,2880,2880,2880,0
20241122,185800,2885075990,2880,2880,2880,2880,26687
20241122,185700,2885075990,2880,2880,2880,2880,0
20241122,185600,2885075990,2880,2880,2880,2880,0
20241122,185500,2885075990,2880,2880,2880,2880,0
20241122,185400,2885075990,2880,2880,2880,2880,0
20241122,185300,2885075990,2880,2880,2880,2880,0
20241122,185200,2885075990,2880,2880,2880,2880,0
20241122,185100,2885075990,2880,2880,2880,2880,0
20241122,185000,2885075990,2880,2880,2880,2880,0
20241122,184900,2885075990,2880,2880,2880,2880,0
20241122,184800,2885075990,2880,2880,2880,2880,0
20241122,184700,2885075990,2880,2880,2880,2880,0
20241122,184600,2885075990,2880,2880,2880,2880,0
20241122,184500,2885075990,2880,2880,2880,2880,0
20241122,184400,2885075990,2880,2880,2880,2880,0
20241122,184300,2885075990,2880,2880,2880,2880,0
20241122,184200,2885075990,2880,2880,2880,2880,0
20241122,184100,2885075990,2880,2880,2880,2880,0
20241122,184000,2885075990,2880,2880,2880,2880,0
20241122,183900,2885075990,2880,2880,2880,2880,0
20241122,183800,2885075990,2880,2880,2880,2880,0
20241122,183700,2885075990,2880,2880,2880,2880,0
20241122,183600,2885075990,2880,2880,2880,2880,0
20241122,183500,2885075990,2880,2880,2880,2880,0
20241122,183400,2885075990,2880,2880,2880,2880,0
20241122,183300,2885075990,2880,2880,2880,2880,0
20241122,183200,2885075990,2880,2880,2880,2880,0
20241122,183100,2885075990,2880,2880,2880,2880,0
20241122,183000,2885075990,2880,2880,2880,2880,0
20241122,182900,2885075990,2880,2880,2880,2880,0
20241122,182800,2885075990,2880,2880,2880,2880,26687
20241122,182700,2885075990,2880,2880,2880,2880,0
20241122,182600,2885075990,2880,2880,2880,2880,0
20241122,182500,2885075990,2880,2880,2880,2880,0
20241122,182400,2885075990,2880,2880,2880,2880,0
20241122,182300,2885075990,2880,2880,2880,2880,0
20241122,182200,2885075990,2880,2880,2880,2880,0
20241122,182100,2885075990,2880,2880,2880,2880,0
20241122,182000,2885075990,2880,2880,2880,2880,0
20241122,181900,2885075990,2880,2880,2880,2880,0
20241122,181800,2885075990,2880,2880,2880,2880,0
20241122,181700,2885075990,2880,2880,2880,2880,0
20241122,181600,2885075990,2880,2880,2880,2880,0
20241122,181500,2885075990,2880,2880,2880,2880,0
20241122,181400,2885075990,2880,2880,2880,2880,0
20241122,181300,2885075990,2880,2880,2880,2880,0
20241122,181200,2885075990,2880,2880,2880,2880,0
20241122,181100,2885075990,2880,2880,2880,2880,0
20241122,181000,2885075990,2880,2880,2880,2880,0
20241122,180900,2885075990,2880,2880,2880,2880,0
20241122,180800,2885075990,2880,2880,2880,2880,0
20241122,180700,2885075990,2880,2880,2880,2880,0
20241122,180600,2885075990,2880,2880,2880,2880,0
20241122,180500,2885075990,2880,2880,2880,2880,0
20241122,180400,2885075990,2880,2880,2880,2880,0
20241122,180300,2885075990,2880,2880,2880,2880,0
20241122,180200,2885075990,2880,2880,2880,2880,0
20241122,180100,2885075990,2880,2880,2880,2880,0
20241122,180000,2885075990,2880,2880,2880,2880,0
20241122,175900,2885075990,2880,2880,2880,2880,0
20241122,175800,2885075990,2880,2880,2880,2880,26687
20241122,175700,2885075990,2880,2880,2880,2880,0
20241122,175600,2885075990,2880,2880,2880,2880,0
20241122,175500,2885075990,2880,2880,2880,2880,0
20241122,175400,2885075990,2880,2880,2880,2880,0
20241122,175300,2885075990,2880,2880,2880,2880,0
20241122,175200,2885075990,2880,2880,2880,2880,0
20241122,175100,2885075990,2880,2880,2880,2880,0
20241122,175000,2885075990,2880,2880,2880,2880,0
20241122,174900,2885075990,2880,2880,2880,2880,0
20241122,174800,2885075990,2880,2880,2880,2880,0
20241122,174700,2885075990,2880,2880,2880,2880,0
20241122,174600,2885075990,2880,2880,2880,2880,0
20241122,174500,2885075990,2880,2880,2880,2880,0
20241122,174400,2885075990,2880,2880,2880,2880,0
20241122,174300,2885075990,2880,2880,2880,2880,0
20241122,174200,2885075990,2880,2880,2880,2880,0
20241122,174100,2885075990,2880,2880,2880,2880,0
20241122,174000,2885075990,2880,2880,2880,2880,0
20241122,173900,2885075990,2880,2880,2880,2880,0
20241122,173800,2885075990,2880,2880,2880,2880,0
20241122,173700,2885075990,2880,2880,2880,2880,0
20241122,173600,2885075990,2880,2880,2880,2880,0
20241122,173500,2885075990,2880,2880,2880,2880,0
20241122,173400,2885075990,2880,2880,2880,2880,0
20241122,173300,2885075990,2880,2880,2880,2880,0
20241122,173200,2885075990,2880,2880,2880,2880,0
20241122,173100,2885075990,2880,2880,2880,2880,0
20241122,173000,2885075990,2880,2880,2880,2880,0
20241122,172900,2885075990,2880,2880,2880,2880,0
20241122,172800,2885075990,2880,2880,2880,2880,26687
20241122,172700,2885075990,2880,2880,2880,2880,0
20241122,172600,2885075990,2880,2880,2880,2880,0
20241122,172500,2885075990,2880,2880,2880,2880,0
20241122,172400,2885075990,2880,2880,2880,2880,0
20241122,172300,2885075990,2880,2880,2880,2880,0
20241122,172200,2885075990,2880,2880,2880,2880,0
20241122,172100,2885075990,2880,2880,2880,2880,0
20241122,172000,2885075990,2880,2880,2880,2880,0
20241122,171900,2885075990,2880,2880,2880,2880,0
20241122,171800,2885075990,2880,2880,2880,2880,0
20241122,171700,2885075990,2880,2880,2880,2880,0
20241122,171600,2885075990,2880,2880,2880,2880,0
20241122,171500,2885075990,2880,2880,2880,2880,0
20241122,171400,2885075990,2880,2880,2880,2880,0
20241122,171300,2885075990,2880,2880,2880,2880,0
20241122,171200,2885075990,2880,2880,2880,2880,0
20241122,171100,2885075990,2880,2880,2880,2880,0
20241122,171000,2885075990,2880,2880,2880,2880,0
20241122,170900,2885075990,2880,2880,2880,2880,0
20241122,170800,2885075990,2880,2880,2880,2880,0
20241122,170700,2885075990,2880,2880,2880,2880,0
20241122,170600,2885075990,2880,2880,2880,2880,0
20241122,170500,2885075990,2880,2880,2880,2880,0
20241122,170400,2885075990,2880,2880,2880,2880,0
20241122,170300,2885075990,2880,2880,2880,2880,0
20241122,170200,2885075990,2880,2880,2880,2880,0
20241122,170100,2885075990,2880,2880,2880,2880,0
20241122,170000,2885075990,2880,2880,2880,2880,0
20241122,165900,2885075990,2880,2880,2880,2880,0
20241122,165800,2885075990,2880,2880,2880,2880,26687
20241122,165700,2885075990,2880,2880,2880,2880,0
20241122,165600,2885075990,2880,2880,2880,2880,0
20241122,165500,2885075990,2880,2880,2880,2880,0
20241122,165400,2885075990,2880,2880,2880,2880,0
20241122,165300,2885075990,2880,2880,2880,2880,0
20241122,165200,2885075990,2880,2880,2880,2880,0
20241122,165100,2885075990,2880,2880,2880,2880,0
20241122,165000,2885075990,2880,2880,2880,2880,0
20241122,164900,2885075990,2880,2880,2880,2880,0
20241122,164800,2885075990,2880,2880,2880,2880,0
20241122,164700,2885075990,2880,2880,2880,2880,0
20241122,164600,2885075990,2880,2880,2880,2880,0
20241122,164500,2885075990,2880,2880,2880,2880,0
20241122,164400,2885075990,2880,2880,2880,2880,0
20241122,164300,2885075990,2880,2880,2880,2880,0
20241122,164200,2885075990,2880,2880,2880,2880,0
20241122,164100,2885075990,2880,2880,2880,2880,0
20241122,164000,2885075990,2880,2880,2880,2880,0
20241122,163900,2885075990,2880,2880,2880,2880,0
20241122,163800,2885075990,2880,2880,2880,2880,0
20241122,163700,2885075990,2880,2880,2880,2880,0
20241122,163600,2885075990,2880,2880,2880,2880,0
20241122,163500,2885075990,2880,2880,2880,2880,0
20241122,163400,2885075990,2880,2880,2880,2880,0
20241122,163300,2885075990,2880,2880,2880,2880,0
20241122,163200,2885075990,2880,2880,2880,2880,0
20241122,163100,2885075990,2880,2880,2880,2880,0
20241122,163000,2885075990,2880,2880,2880,2880,0
20241122,162900,2885075990,2880,2880,2880,2880,0
20241122,162800,2885075990,2880,2880,2880,2880,26687
20241122,162700,2885075990,2880,2880,2880,2880,0
20241122,162600,2885075990,2880,2880,2880,2880,0
20241122,162500,2885075990,2880,2880,2880,2880,0
20241122,162400,2885075990,2880,2880,2880,2880,0
20241122,162300,2885075990,2880,2880,2880,2880,0
20241122,162200,2885075990,2880,2880,2880,2880,0
20241122,162100,2885075990,2880,2880,2880,2880,0
20241122,162000,2885075990,2880,2880,2880,2880,0
20241122,161900,2885075990,2880,2880,2880,2880,0
20241122,161800,2885075990,2880,2880,2880,2880,0
20241122,161700,2885075990,2880,2880,2880,2880,0
20241122,161600,2885075990,2880,2880,2880,2880,0
20241122,161500,2885075990,2880,2880,2880,2880,0
20241122,161400,2885075990,2880,2880,2880,2880,0
20241122,161300,2885075990,2880,2880,2880,2880,0
20241122,161200,2885075990,2880,2880,2880,2880,0
20241122,161100,2885075990,2880,2880,2880,2880,0
20241122,161000,2885075990,2880,2880,2880,2880,0
20241122,160900,2885075990,2880,2880,2880,2880,0
20241122,160800,2885075990,2880,2880,2880,2880,0
20241122,160700,2885075990,2880,2880,2880,2880,0
20241122,160600,2885075990,2880,2880,2880,2880,0
20241122,160500,2885075990,2880,2880,2880,2880,0
20241122,160400,2885075990,2880,2880,2880,2880,0
20241122,160300,2885075990,2880,2880,2880,2880,0
20241122,160200,2885075990,2880,2880,2880,2880,0
20241122,160100,2885075990,2880,2880,2880,2880,0
20241122,160000,2885075990,2880,2880,2880,2880,0
20241122,155900,2885075990,2880,2880,2880,2880,0
20241122,155800,2885075990,2880,2880,2880,2880,26687
20241122,155700,2885075990,2880,2880,2880,2880,0
20241122,155600,2885075990,2880,2880,2880,2880,0
20241122,155500,2885075990,2880,2880,2880,2880,0
20241122,155400,2885075990,2880,2880,2880,2880,0
20241122,155300,2885075990,2880,2880,2880,2880,0
20241122,155200,2885075990,2880,2880,2880,2880,0
20241122,155100,2885075990,2880,2880,2880,2880,0
20241122,155000,2885075990,2880,2880,2880,2880,0
20241122,154900,2885075990,2880,2880,2880,2880,0
20241122,154800,2885075990,2880,2880,2880,2880,0
20241122,154700,2885075990,2880,2880,2880,2880,0
20241122,154600,2885075990,2880,2880,2880,2880,0
20241122,154500,2885075990,2880,2880,2880,2880,0
20241122,154400,2885075990,2880,2880,2880,2880,0
20241122,154300,2885075990,2880,2880,2880,2880,0
20241122,154200,2885075990,2880,2880,2880,2880,0
20241122,154100,2885075990,2880,2880,2880,2880,0
20241122,154000,2885075990,2880,2880,2880,2880,0
20241122,153900,2885075990,2880,2880,2880,2880,0
20241122,153800,2885075990,2880,2880,2880,2880,0
20241122,153700,2885075990,2880,2880,2880,2880,0
20241122,153600,2885075990,2880,2880,2880,2880,0
20241122,153500,2885075990,2880,2880,2880,2880,0
20241122,153400,2885075990,2880,2880,2880,2880,0
20241122,153300,2885075990,2880,2880,2880,2880,0
20241122,153200,2885075990,2880,2880,2880,2880,0
20241122,153100,2885075990,2880,2880,2880,2880,0
20241122,153000,2885075990,2880,2880,2880,2880,26687
20241122,152900,2808217430,2885,2885,2885,2885,0
20241122,152800,2808217430,2885,2885,2885,2885,0
20241122,152700,2808217430,2885,2885,2885,2885,0
20241122,152600,2808217430,2885,2885,2885,2885,0
20241122,152500,2808217430,2885,2885,2885,2885,0
20241122,152400,2808217430,2885,2885,2885,2885,0
20241122,152300,2808217430,2885,2885,2885,2885,0
20241122,152200,2808217430,2885,2885,2885,2885,0
20241122,152100,2808217430,2885,2885,2885,2885,0
20241122,152000,2808217430,2885,2885,2885,2885,0
20241122,151900,2808217430,2885,2885,2890,2880,7923
20241122,151800,2785348520,2885,2885,2885,2880,5181
20241122,151700,2770401430,2885,2890,2890,2885,16
20241122,151600,2770355225,2885,2890,2890,2885,620
20241122,151500,2768563945,2890,2885,2890,2885,8431
20241122,151400,2744202780,2885,2875,2885,2875,9238
20241122,151300,2717578165,2885,2885,2885,2880,6199
20241122,151200,2699717650,2880,2880,2885,2875,612
20241122,151100,2697955385,2880,2880,2885,2880,1187
20241122,151000,2694536735,2885,2880,2885,2880,4219
20241122,150900,2682365975,2880,2880,2885,2880,2409
20241122,150800,2675428010,2880,2880,2885,2880,1821
20241122,150700,2670183280,2880,2880,2880,2880,5908
20241122,150600,2653168240,2880,2875,2880,2875,4401
20241122,150500,2640509560,2880,2880,2880,2880,1297
20241122,150400,2636774200,2880,2880,2885,2875,292
20241122,150300,2635933450,2875,2880,2880,2875,13341
20241122,150200,2597561250,2885,2885,2885,2880,1824
20241122,150100,2592306505,2885,2880,2885,2880,1394
20241122,150000,2588291740,2880,2880,2885,2880,6514
20241122,145900,2569531115,2880,2885,2885,2880,364
20241122,145800,2568481840,2885,2880,2885,2880,1883
20241122,145700,2563057915,2885,2885,2885,2885,5
20241122,145600,2563043490,2880,2880,2885,2880,1783
20241122,145500,2557908070,2880,2880,2880,2875,3335
20241122,145400,2548303780,2885,2885,2885,2880,1578
20241122,145300,2543757465,2885,2880,2885,2880,7150
20241122,145200,2523161125,2880,2880,2880,2880,5036
20241122,145100,2508657445,2880,2880,2880,2880,9
20241122,145000,2508631525,2875,2880,2880,2875,355
20241122,144900,2507609280,2880,2880,2880,2880,1028
20241122,144800,2504648640,2880,2875,2880,2875,434
20241122,144700,2503398835,2880,2875,2880,2875,412
20241122,144600,2502212325,2875,2875,2880,2875,2844
20241122,144500,2494027410,2880,2880,2880,2875,1105
20241122,144400,2490849200,2880,2875,2880,2870,4018
20241122,144300,2479309360,2875,2875,2875,2875,106
20241122,144200,2479004610,2875,2880,2880,2870,3997
20241122,144100,2467514185,2880,2875,2880,2875,5794
20241122,144000,2450856400,2875,2870,2875,2870,5401
20241122,143900,2435355520,2870,2875,2875,2870,5661
20241122,143800,2419099705,2875,2865,2875,2860,9951
20241122,143700,2390581900,2865,2865,2865,2860,23
20241122,143600,2390516030,2865,2860,2865,2860,319
20241122,143500,2389602280,2860,2860,2860,2860,2515
20241122,143400,2382409380,2865,2860,2865,2860,3115
20241122,143300,2373499850,2870,2860,2870,2860,3870
20241122,143200,2362417820,2860,2860,2860,2855,2766
20241122,143100,2354508660,2860,2855,2860,2855,61
20241122,143000,2354334260,2860,2860,2860,2860,34
20241122,142900,2354237020,2855,2855,2855,2855,0
20241122,142800,2354237020,2855,2860,2860,2855,839
20241122,142700,2351837980,2860,2860,2860,2860,313
20241122,142600,2350942800,2860,2860,2860,2860,12
20241122,142500,2350908480,2860,2860,2860,2860,1
20241122,142400,2350905620,2860,2855,2860,2855,2437
20241122,142300,2343937910,2855,2855,2855,2855,653
20241122,142200,2342073595,2855,2850,2855,2850,59
20241122,142100,2341905220,2855,2850,2855,2850,2194
20241122,142000,2335651850,2850,2850,2850,2850,871
20241122,141900,2333169500,2850,2860,2860,2850,28354
20241122,141800,2252270165,2860,2860,2860,2855,740
20241122,141700,2250153865,2860,2860,2860,2860,35
20241122,141600,2250053765,2860,2860,2860,2855,3124
20241122,141500,2241134435,2855,2860,2860,2855,548
20241122,141400,2239569660,2860,2860,2860,2855,102
20241122,141300,2239277945,2860,2860,2860,2855,2023
20241122,141200,2233502165,2860,2860,2860,2855,2711
20241122,141100,2225761185,2860,2860,2860,2860,159
20241122,141000,2225306445,2860,2860,2860,2860,1087
20241122,140900,2222197625,2860,2865,2865,2860,3299
20241122,140800,2212762475,2865,2855,2865,2855,1015
20241122,140700,2209859560,2860,2860,2860,2860,5612
20241122,140600,2193809240,2860,2860,2860,2855,613
20241122,140500,2192056360,2855,2855,2860,2855,852
20241122,140400,2189623400,2855,2855,2855,2855,40
20241122,140300,2189509200,2860,2855,2860,2855,1698
20241122,140200,2184661245,2855,2860,2860,2855,1896
20241122,140100,2179239140,2860,2865,2865,2860,174
20241122,140000,2178741435,2860,2860,2865,2860,2470
20241122,135900,2171672235,2860,2860,2860,2860,1004
20241122,135800,2168800795,2865,2860,2865,2860,2502
20241122,135700,2161641220,2860,2860,2865,2860,122
20241122,135600,2161291700,2860,2860,2865,2860,1593
20241122,135500,2156735680,2860,2860,2860,2860,0
20241122,135400,2156735680,2860,2860,2860,2860,1269
20241122,135300,2153106340,2865,2865,2865,2865,9
20241122,135200,2153080555,2855,2860,2860,2855,4658
20241122,135100,2139759825,2860,2865,2865,2860,1169
20241122,135000,2136416480,2865,2860,2865,2860,6775
20241122,134900,2117039935,2860,2860,2860,2855,1203
20241122,134800,2113599370,2860,2855,2860,2855,3921
20241122,134700,2102398590,2855,2860,2860,2855,993
20241122,134600,2099563570,2855,2860,2860,2855,480
20241122,134500,2098192520,2860,2855,2860,2855,1350
20241122,134400,2094338225,2855,2860,2860,2855,46
20241122,134300,2094206685,2855,2865,2865,2855,4367
20241122,134200,2081716905,2870,2865,2870,2860,2502
20241122,134100,2074547185,2865,2865,2865,2865,2008
20241122,134000,2068794265,2865,2865,2865,2865,9
20241122,133900,2068768480,2855,2865,2865,2855,21479
20241122,133800,2007403165,2865,2865,2865,2865,39
20241122,133700,2007291430,2865,2860,2865,2860,252
20241122,133600,2006570480,2860,2860,2860,2860,10
20241122,133500,2006541880,2865,2865,2865,2865,49
20241122,133400,2006401495,2860,2865,2865,2860,29893
20241122,133300,1920833465,2870,2875,2875,2870,5737
20241122,133200,1904368235,2870,2870,2870,2870,200
20241122,133100,1903794235,2875,2875,2875,2875,937
20241122,133000,1901100360,2875,2870,2875,2870,259
20241122,132900,1900356985,2875,2870,2875,2870,1180
20241122,132800,1896969485,2875,2875,2875,2870,759
20241122,132700,1894789865,2875,2875,2875,2875,0
20241122,132600,1894789865,2875,2875,2875,2875,590
20241122,132500,1893093615,2880,2875,2880,2875,5445
20241122,132400,1877439200,2870,2870,2870,2870,2935
20241122,132300,1869015750,2870,2880,2880,2865,292
20241122,132200,1868178145,2865,2870,2870,2865,2679
20241122,132100,1860490915,2870,2870,2870,2870,2984
20241122,132000,1851926835,2870,2870,2870,2865,1112
20241122,131900,1848740640,2870,2870,2870,2870,2058
20241122,131800,1842834180,2870,2870,2870,2870,525
20241122,131700,1841327430,2870,2870,2870,2865,1561
20241122,131600,1836847410,2870,2870,2870,2870,6594
20241122,131500,1817922630,2870,2875,2880,2870,774
20241122,131400,1815700640,2875,2875,2875,2875,4
20241122,131300,1815689140,2870,2875,2880,2870,5836
20241122,131200,1798916635,2875,2880,2880,2875,365
20241122,131100,1797867130,2880,2880,2880,2880,17
20241122,131000,1797818170,2880,2875,2880,2875,23
20241122,130900,1797751950,2875,2870,2880,2870,510
20241122,130800,1796285725,2875,2875,2875,2870,5215
20241122,130700,1781316465,2875,2875,2875,2870,524
20241122,130600,1779811465,2875,2875,2875,2870,980
20241122,130500,1776993970,2870,2875,2875,2870,29874
20241122,130400,1691106835,2875,2875,2875,2875,481
20241122,130300,1689723960,2875,2875,2880,2875,3301
20241122,130200,1680222085,2875,2875,2880,2875,2077
20241122,130100,1674250620,2875,2875,2875,2875,1480
20241122,130000,1669995620,2880,2875,2880,2875,36
20241122,125900,1669891960,2875,2880,2880,2875,1771
20241122,125800,1664800320,2880,2880,2880,2880,0
20241122,125700,1664800320,2880,2875,2880,2875,322
20241122,125600,1663874530,2880,2880,2880,2880,577
20241122,125500,1662212770,2885,2885,2885,2885,11
20241122,125400,1662181035,2885,2885,2885,2885,2
20241122,125300,1662175265,2885,2885,2885,2885,3900
20241122,125200,1650923765,2885,2880,2885,2875,9182
20241122,125100,1624524660,2880,2880,2880,2880,0
20241122,125000,1624524660,2880,2880,2880,2880,830
20241122,124900,1622134260,2875,2875,2875,2875,5100
20241122,124800,1607471760,2880,2885,2885,2880,2364
20241122,124700,1600663335,2885,2885,2885,2885,19
20241122,124600,1600608520,2880,2880,2880,2875,4000
20241122,124500,1589103520,2875,2885,2885,2875,185
20241122,124400,1588571385,2880,2880,2880,2880,36
20241122,124300,1588467705,2880,2880,2880,2880,0
20241122,124200,1588467705,2880,2880,2880,2880,20
20241122,124100,1588410105,2880,2880,2880,2880,4281
20241122,124000,1576080825,2885,2885,2885,2885,23
20241122,123900,1576014470,2885,2880,2885,2880,56
20241122,123800,1575853175,2880,2880,2880,2880,41
20241122,123700,1575735095,2885,2885,2885,2885,14
20241122,123600,1575694705,2875,2880,2880,2875,3379
20241122,123500,1565974925,2880,2880,2880,2875,2214
20241122,123400,1559599005,2880,2880,2880,2880,3210
20241122,123300,1550354205,2880,2880,2880,2880,6513
20241122,123200,1531596765,2880,2880,2885,2880,2192
20241122,123100,1525283665,2880,2880,2880,2880,534
20241122,123000,1523745745,2880,2880,2880,2880,56
20241122,122900,1523584465,2880,2875,2880,2875,180
20241122,122800,1523066955,2880,2880,2880,2880,501
20241122,122700,1521624075,2880,2880,2880,2880,26
20241122,122600,1521549195,2880,2880,2880,2880,0
20241122,122500,1521549195,2880,2875,2880,2875,5598
20241122,122400,1505436635,2875,2875,2875,2875,10
20241122,122300,1505407885,2875,2870,2875,2870,847
20241122,122200,1502974490,2875,2875,2875,2870,1753
20241122,122100,1497942785,2870,2875,2875,2870,57
20241122,122000,1497778995,2875,2875,2875,2870,10080
20241122,121900,1468849015,2875,2870,2875,2870,22
20241122,121800,1468785830,2875,2875,2875,2875,341
20241122,121700,1467805455,2880,2870,2880,2870,23
20241122,121600,1467739335,2870,2880,2880,2870,400
20241122,121500,1466590335,2870,2870,2875,2870,4847
20241122,121400,1452677565,2875,2880,2880,2875,1366
20241122,121300,1448750310,2875,2875,2875,2875,863
20241122,121200,1446269185,2875,2880,2880,2875,163
20241122,121100,1445800515,2875,2875,2875,2875,0
20241122,121000,1445800515,2875,2880,2880,2875,10
20241122,120900,1445771760,2875,2880,2880,2875,37
20241122,120800,1445665340,2880,2880,2880,2880,1375
20241122,120700,1441705340,2885,2885,2885,2885,9
20241122,120600,1441679375,2880,2880,2880,2880,250
20241122,120500,1440959375,2880,2880,2880,2880,713
20241122,120400,1438905935,2885,2880,2885,2880,410
20241122,120300,1437723185,2885,2880,2885,2880,202
20241122,120200,1437141410,2880,2880,2880,2880,592
20241122,120100,1435436450,2880,2875,2880,2875,77
20241122,120000,1435214990,2875,2880,2885,2875,900
20241122,115900,1432619775,2880,2880,2880,2880,11
20241122,115800,1432588095,2880,2880,2880,2875,609
20241122,115700,1430834675,2885,2885,2885,2885,873
20241122,115600,1428316070,2885,2885,2885,2885,173
20241122,115500,1427816965,2885,2885,2885,2885,2
20241122,115400,1427811195,2885,2880,2885,2880,276
20241122,115300,1427014980,2880,2880,2880,2880,192
20241122,115200,1426462020,2875,2880,2880,2870,745
20241122,115100,1424318290,2870,2875,2875,2870,357
20241122,115000,1423293300,2870,2880,2880,2870,5300
20241122,114900,1408080605,2880,2875,2880,2870,13534
20241122,114800,1369224555,2875,2875,2880,2875,57
20241122,114700,1369060555,2880,2880,2880,2880,33
20241122,114600,1368965515,2875,2875,2875,2870,131
20241122,114500,1368589140,2875,2880,2880,2875,4108
20241122,114400,1356778195,2880,2880,2880,2880,12
20241122,114300,1356743635,2880,2885,2885,2875,2665
20241122,114200,1349079650,2885,2870,2885,2870,766
20241122,114100,1346876485,2875,2875,2875,2875,236
20241122,114000,1346197985,2875,2875,2875,2875,73
20241122,113900,1345988110,2875,2875,2875,2875,321
20241122,113800,1345065235,2875,2875,2875,2875,1357
20241122,113700,1341163860,2875,2875,2875,2875,1722
20241122,113600,1336213110,2875,2870,2875,2870,146
20241122,113500,1335793575,2870,2870,2875,2870,1249
20241122,113400,1332208395,2875,2870,2875,2870,4228
20241122,113300,1320073395,2870,2875,2875,2870,523
20241122,113200,1318570305,2875,2875,2875,2875,45
20241122,113100,1318440930,2880,2880,2880,2880,269
20241122,113000,1317666210,2880,2875,2880,2875,992
20241122,112900,1314813730,2875,2875,2875,2870,7213
20241122,112800,1294110980,2870,2875,2875,2870,17400
20241122,112700,1244108300,2880,2875,2880,2875,5410
20241122,112600,1228553375,2875,2875,2880,2875,1193
20241122,112500,1225119620,2875,2875,2875,2875,1189
20241122,112400,1221701245,2875,2880,2880,2875,673
20241122,112300,1219765665,2880,2880,2880,2880,163
20241122,112200,1219296225,2880,2880,2880,2880,1880
20241122,112100,1213881825,2880,2880,2880,2875,631
20241122,112000,1212066795,2880,2880,2880,2880,14
20241122,111900,1212026475,2880,2880,2880,2875,1415
20241122,111800,1207953775,2880,2880,2880,2880,103
20241122,111700,1207657135,2880,2880,2880,2880,0
20241122,111600,1207657135,2880,2880,2880,2880,668
20241122,111500,1205733295,2880,2880,2880,2880,0
20241122,111400,1205733295,2880,2880,2880,2875,643
20241122,111300,1203881460,2880,2880,2880,2875,1031
20241122,111200,1200916680,2875,2875,2880,2875,286
20241122,111100,1200093960,2875,2875,2880,2875,477
20241122,111000,1198722545,2875,2875,2875,2875,1264
20241122,110900,1195088545,2880,2875,2880,2875,1515
20241122,110800,1190732360,2875,2875,2875,2875,1057
20241122,110700,1187693485,2875,2880,2880,2875,419
20241122,110600,1186488680,2875,2880,2880,2875,98
20241122,110500,1186206690,2880,2880,2880,2880,3
20241122,110400,1186198050,2880,2880,2880,2880,635
20241122,110300,1184369250,2880,2880,2880,2880,215
20241122,110200,1183750050,2880,2880,2880,2880,108
20241122,110100,1183439010,2880,2890,2890,2880,1153
20241122,110000,1180118350,2895,2880,2895,2880,3242
20241122,105900,1170736360,2880,2880,2880,2880,1890
20241122,105800,1165293160,2885,2880,2885,2880,1293
20241122,105700,1161569280,2885,2885,2885,2880,1137
20241122,105600,1158293965,2885,2885,2885,2885,21
20241122,105500,1158233380,2880,2885,2885,2880,347
20241122,105400,1157234010,2880,2890,2890,2880,22189
20241122,105300,1093256475,2895,2890,2895,2890,1394
20241122,105200,1089226775,2895,2895,2895,2895,0
20241122,105100,1089226775,2895,2895,2895,2895,10
20241122,105000,1089197825,2885,2885,2890,2885,1313
20241122,104900,1085406985,2885,2885,2885,2885,230
20241122,104800,1084743435,2890,2885,2890,2885,47
20241122,104700,1084607800,2890,2890,2890,2890,200
20241122,104600,1084029800,2890,2885,2890,2885,4579
20241122,104500,1070797340,2890,2890,2890,2890,1437
20241122,104400,1066644410,2890,2890,2890,2890,605
20241122,104300,1064895960,2890,2890,2890,2890,10
20241122,104200,1064867060,2885,2890,2890,2885,215
20241122,104100,1064246710,2890,2890,2890,2885,510
20241122,104000,1062774315,2885,2890,2890,2885,459
20241122,103900,1061450095,2890,2890,2890,2890,0
20241122,103800,1061450095,2890,2890,2890,2890,1020
20241122,103700,1058502295,2890,2890,2890,2890,3
20241122,103600,1058493625,2890,2890,2890,2885,3235
20241122,103500,1049160460,2890,2890,2890,2890,857
20241122,103400,1046683730,2890,2890,2890,2890,1392
20241122,103300,1042660850,2890,2890,2890,2890,436
20241122,103200,1041400810,2890,2890,2890,2890,34
20241122,103100,1041302550,2890,2890,2890,2880,1682
20241122,103000,1036457805,2885,2885,2885,2885,653
20241122,102900,1034573900,2885,2890,2895,2885,4550
20241122,102800,1021446870,2890,2890,2895,2885,441
20241122,102700,1020173480,2890,2895,2895,2890,24027
20241122,102600,950735005,2895,2895,2895,2890,61
20241122,102500,950558425,2890,2890,2890,2890,1039
20241122,102400,947555715,2890,2895,2895,2890,2080
20241122,102300,941540730,2890,2895,2895,2890,1633
20241122,102200,936813545,2895,2895,2900,2895,908
20241122,102100,934183135,2895,2900,2900,2895,4931
20241122,102000,919886505,2900,2900,2900,2900,19
20241122,101900,919831405,2900,2895,2900,2895,191
20241122,101800,919277725,2895,2895,2895,2895,4708
20241122,101700,905648065,2890,2890,2890,2890,740
20241122,101600,903509465,2890,2885,2895,2885,1005
20241122,101500,900606455,2885,2885,2885,2885,2529
20241122,101400,893310290,2885,2885,2885,2885,465
20241122,101300,891968765,2885,2880,2885,2880,11
20241122,101200,891937035,2885,2885,2885,2880,3272
20241122,101100,882497660,2890,2890,2890,2890,35
20241122,101000,882396510,2890,2890,2890,2885,2497
20241122,100900,875180360,2890,2890,2890,2890,1128
20241122,100800,871920440,2890,2890,2900,2890,17917
20241122,100700,820044105,2890,2885,2890,2885,2937
20241122,100600,811564865,2890,2885,2890,2885,1955
20241122,100500,805924660,2890,2890,2890,2885,228
20241122,100400,805266245,2890,2890,2890,2890,106
20241122,100300,804959905,2885,2885,2885,2880,209
20241122,100200,804356950,2885,2885,2885,2885,19
20241122,100100,804302135,2880,2880,2880,2875,1889
20241122,100000,798862815,2880,2880,2880,2880,928
20241122,095900,796190175,2880,2880,2880,2880,1
20241122,095800,796187295,2875,2885,2885,2875,1321
20241122,095700,792380420,2885,2875,2885,2875,35
20241122,095600,792279630,2875,2885,2885,2875,1718
20241122,095500,787331620,2890,2890,2890,2890,332
20241122,095400,786372140,2890,2880,2890,2880,7869
20241122,095300,763660435,2880,2880,2880,2875,735
20241122,095200,761547150,2875,2875,2880,2875,2136
20241122,095100,755396085,2875,2885,2885,2875,13020
20241122,095000,717963455,2885,2885,2885,2880,39700
20241122,094900,603490955,2885,2885,2885,2885,1402
20241122,094800,599446185,2890,2890,2890,2885,569
20241122,094700,597802665,2895,2890,2895,2890,2
20241122,094600,597796880,2885,2890,2895,2885,1156
20241122,094500,594455540,2895,2885,2895,2885,2065
20241122,094400,588489065,2890,2890,2890,2890,1666
20241122,094300,583674325,2890,2895,2895,2890,468
20241122,094200,582321765,2890,2900,2900,2890,926
20241122,094100,579643495,2890,2890,2900,2885,7672
20241122,094000,557444530,2890,2895,2895,2890,14485
20241122,093900,515580485,2890,2895,2895,2890,532
20241122,093800,514041430,2895,2895,2895,2890,1889
20241122,093700,508573210,2900,2900,2900,2895,9252
20241122,093600,481788255,2895,2900,2900,2895,1252
20241122,093500,478158165,2900,2900,2900,2900,474
20241122,093400,476783565,2900,2900,2900,2895,5453
20241122,093300,460975260,2900,2900,2900,2895,498
20241122,093200,459531560,2900,2890,2900,2890,4421
20241122,093100,446732690,2895,2895,2895,2890,548
20241122,093000,445146905,2890,2895,2895,2890,3985
20241122,092900,433628920,2890,2890,2895,2890,4208
20241122,092800,421454875,2890,2890,2890,2890,4829
20241122,092700,407499065,2895,2895,2895,2890,1758
20241122,092600,402414890,2890,2890,2890,2890,276
20241122,092500,401617250,2890,2890,2895,2890,283
20241122,092400,400799335,2890,2890,2890,2890,1477
20241122,092300,396530805,2890,2900,2900,2890,14663
20241122,092200,354147580,2900,2895,2900,2895,3128
20241122,092100,345091880,2895,2895,2895,2890,1733
20241122,092000,340076735,2895,2900,2905,2895,21643
20241122,091900,277333555,2905,2900,2905,2890,5421
20241122,091800,261607710,2895,2895,2900,2895,2529
20241122,091700,254284485,2895,2905,2905,2895,5683
20241122,091600,237805500,2905,2895,2905,2890,10568
20241122,091500,207176655,2885,2890,2895,2885,1182
20241122,091400,203762135,2890,2890,2890,2890,731
20241122,091300,201649545,2890,2890,2890,2885,2749
20241122,091200,193707765,2885,2885,2885,2880,3334
20241122,091100,184096160,2880,2885,2890,2880,6801
20241122,091000,164498225,2885,2895,2895,2885,1541
20241122,090900,160052350,2890,2890,2895,2885,1639
20241122,090800,155320745,2895,2895,2895,2885,2992
20241122,090700,146679330,2895,2885,2895,2880,7289
20241122,090600,125618660,2885,2895,2895,2885,11196
20241122,090500,93258850,2895,2890,2900,2890,2198
20241122,090400,86892300,2890,2880,2890,2880,7155
20241122,090300,66260340,2885,2885,2890,2885,6303
20241122,090200,48052100,2885,2890,2890,2885,1066
20241122,090100,44974470,2890,2875,2890,2875,2356
20241122,090000,38181540,2875,2870,2875,2870,13165