stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,204100,8654076115,2895,2895,2895,2895,95546
20241120,204000,8654076115,2895,2895,2895,2895,0
20241120,203900,8654076115,2895,2895,2895,2895,0
20241120,203800,8654076115,2895,2895,2895,2895,0
20241120,203700,8654076115,2895,2895,2895,2895,0
20241120,203600,8654076115,2895,2895,2895,2895,0
20241120,203500,8654076115,2895,2895,2895,2895,0
20241120,203400,8654076115,2895,2895,2895,2895,0
20241120,203300,8654076115,2895,2895,2895,2895,0
20241120,203200,8654076115,2895,2895,2895,2895,0
20241120,203100,8654076115,2895,2895,2895,2895,0
20241120,203000,8654076115,2895,2895,2895,2895,0
20241120,202900,8654076115,2895,2895,2895,2895,0
20241120,202800,8654076115,2895,2895,2895,2895,0
20241120,202700,8654076115,2895,2895,2895,2895,0
20241120,202600,8654076115,2895,2895,2895,2895,0
20241120,202500,8654076115,2895,2895,2895,2895,0
20241120,202400,8654076115,2895,2895,2895,2895,0
20241120,202300,8654076115,2895,2895,2895,2895,0
20241120,202200,8654076115,2895,2895,2895,2895,0
20241120,202100,8654076115,2895,2895,2895,2895,0
20241120,202000,8654076115,2895,2895,2895,2895,0
20241120,201900,8654076115,2895,2895,2895,2895,0
20241120,201800,8654076115,2895,2895,2895,2895,0
20241120,201700,8654076115,2895,2895,2895,2895,0
20241120,201600,8654076115,2895,2895,2895,2895,0
20241120,201500,8654076115,2895,2895,2895,2895,0
20241120,201400,8654076115,2895,2895,2895,2895,0
20241120,201300,8654076115,2895,2895,2895,2895,0
20241120,201200,8654076115,2895,2895,2895,2895,0
20241120,201100,8654076115,2895,2895,2895,2895,95546
20241120,201000,8654076115,2895,2895,2895,2895,0
20241120,200900,8654076115,2895,2895,2895,2895,0
20241120,200800,8654076115,2895,2895,2895,2895,0
20241120,200700,8654076115,2895,2895,2895,2895,0
20241120,200600,8654076115,2895,2895,2895,2895,0
20241120,200500,8654076115,2895,2895,2895,2895,0
20241120,200400,8654076115,2895,2895,2895,2895,0
20241120,200300,8654076115,2895,2895,2895,2895,0
20241120,200200,8654076115,2895,2895,2895,2895,0
20241120,200100,8654076115,2895,2895,2895,2895,0
20241120,200000,8654076115,2895,2895,2895,2895,0
20241120,195900,8654076115,2895,2895,2895,2895,0
20241120,195800,8654076115,2895,2895,2895,2895,0
20241120,195700,8654076115,2895,2895,2895,2895,0
20241120,195600,8654076115,2895,2895,2895,2895,0
20241120,195500,8654076115,2895,2895,2895,2895,0
20241120,195400,8654076115,2895,2895,2895,2895,0
20241120,195300,8654076115,2895,2895,2895,2895,0
20241120,195200,8654076115,2895,2895,2895,2895,0
20241120,195100,8654076115,2895,2895,2895,2895,0
20241120,195000,8654076115,2895,2895,2895,2895,0
20241120,194900,8654076115,2895,2895,2895,2895,0
20241120,194800,8654076115,2895,2895,2895,2895,0
20241120,194700,8654076115,2895,2895,2895,2895,0
20241120,194600,8654076115,2895,2895,2895,2895,0
20241120,194500,8654076115,2895,2895,2895,2895,0
20241120,194400,8654076115,2895,2895,2895,2895,0
20241120,194300,8654076115,2895,2895,2895,2895,0
20241120,194200,8654076115,2895,2895,2895,2895,0
20241120,194100,8654076115,2895,2895,2895,2895,95546
20241120,194000,8654076115,2895,2895,2895,2895,0
20241120,193900,8654076115,2895,2895,2895,2895,0
20241120,193800,8654076115,2895,2895,2895,2895,0
20241120,193700,8654076115,2895,2895,2895,2895,0
20241120,193600,8654076115,2895,2895,2895,2895,0
20241120,193500,8654076115,2895,2895,2895,2895,0
20241120,193400,8654076115,2895,2895,2895,2895,0
20241120,193300,8654076115,2895,2895,2895,2895,0
20241120,193200,8654076115,2895,2895,2895,2895,0
20241120,193100,8654076115,2895,2895,2895,2895,0
20241120,193000,8654076115,2895,2895,2895,2895,0
20241120,192900,8654076115,2895,2895,2895,2895,0
20241120,192800,8654076115,2895,2895,2895,2895,0
20241120,192700,8654076115,2895,2895,2895,2895,0
20241120,192600,8654076115,2895,2895,2895,2895,0
20241120,192500,8654076115,2895,2895,2895,2895,0
20241120,192400,8654076115,2895,2895,2895,2895,0
20241120,192300,8654076115,2895,2895,2895,2895,0
20241120,192200,8654076115,2895,2895,2895,2895,0
20241120,192100,8654076115,2895,2895,2895,2895,0
20241120,192000,8654076115,2895,2895,2895,2895,0
20241120,191900,8654076115,2895,2895,2895,2895,0
20241120,191800,8654076115,2895,2895,2895,2895,0
20241120,191700,8654076115,2895,2895,2895,2895,0
20241120,191600,8654076115,2895,2895,2895,2895,0
20241120,191500,8654076115,2895,2895,2895,2895,0
20241120,191400,8654076115,2895,2895,2895,2895,0
20241120,191300,8654076115,2895,2895,2895,2895,0
20241120,191200,8654076115,2895,2895,2895,2895,0
20241120,191100,8654076115,2895,2895,2895,2895,95546
20241120,191000,8654076115,2895,2895,2895,2895,0
20241120,190900,8654076115,2895,2895,2895,2895,0
20241120,190800,8654076115,2895,2895,2895,2895,0
20241120,190700,8654076115,2895,2895,2895,2895,0
20241120,190600,8654076115,2895,2895,2895,2895,0
20241120,190500,8654076115,2895,2895,2895,2895,0
20241120,190400,8654076115,2895,2895,2895,2895,0
20241120,190300,8654076115,2895,2895,2895,2895,0
20241120,190200,8654076115,2895,2895,2895,2895,0
20241120,190100,8654076115,2895,2895,2895,2895,0
20241120,190000,8654076115,2895,2895,2895,2895,0
20241120,185900,8654076115,2895,2895,2895,2895,0
20241120,185800,8654076115,2895,2895,2895,2895,0
20241120,185700,8654076115,2895,2895,2895,2895,0
20241120,185600,8654076115,2895,2895,2895,2895,0
20241120,185500,8654076115,2895,2895,2895,2895,0
20241120,185400,8654076115,2895,2895,2895,2895,0
20241120,185300,8654076115,2895,2895,2895,2895,0
20241120,185200,8654076115,2895,2895,2895,2895,0
20241120,185100,8654076115,2895,2895,2895,2895,0
20241120,185000,8654076115,2895,2895,2895,2895,0
20241120,184900,8654076115,2895,2895,2895,2895,0
20241120,184800,8654076115,2895,2895,2895,2895,0
20241120,184700,8654076115,2895,2895,2895,2895,0
20241120,184600,8654076115,2895,2895,2895,2895,0
20241120,184500,8654076115,2895,2895,2895,2895,0
20241120,184400,8654076115,2895,2895,2895,2895,0
20241120,184300,8654076115,2895,2895,2895,2895,0
20241120,184200,8654076115,2895,2895,2895,2895,0
20241120,184100,8654076115,2895,2895,2895,2895,95546
20241120,184000,8654076115,2895,2895,2895,2895,0
20241120,183900,8654076115,2895,2895,2895,2895,0
20241120,183800,8654076115,2895,2895,2895,2895,0
20241120,183700,8654076115,2895,2895,2895,2895,0
20241120,183600,8654076115,2895,2895,2895,2895,0
20241120,183500,8654076115,2895,2895,2895,2895,0
20241120,183400,8654076115,2895,2895,2895,2895,0
20241120,183300,8654076115,2895,2895,2895,2895,0
20241120,183200,8654076115,2895,2895,2895,2895,0
20241120,183100,8654076115,2895,2895,2895,2895,0
20241120,183000,8654076115,2895,2895,2895,2895,0
20241120,182900,8654076115,2895,2895,2895,2895,0
20241120,182800,8654076115,2895,2895,2895,2895,0
20241120,182700,8654076115,2895,2895,2895,2895,0
20241120,182600,8654076115,2895,2895,2895,2895,0
20241120,182500,8654076115,2895,2895,2895,2895,0
20241120,182400,8654076115,2895,2895,2895,2895,0
20241120,182300,8654076115,2895,2895,2895,2895,0
20241120,182200,8654076115,2895,2895,2895,2895,0
20241120,182100,8654076115,2895,2895,2895,2895,0
20241120,182000,8654076115,2895,2895,2895,2895,0
20241120,181900,8654076115,2895,2895,2895,2895,0
20241120,181800,8654076115,2895,2895,2895,2895,0
20241120,181700,8654076115,2895,2895,2895,2895,0
20241120,181600,8654076115,2895,2895,2895,2895,0
20241120,181500,8654076115,2895,2895,2895,2895,0
20241120,181400,8654076115,2895,2895,2895,2895,0
20241120,181300,8654076115,2895,2895,2895,2895,0
20241120,181200,8654076115,2895,2895,2895,2895,0
20241120,181100,8654076115,2895,2895,2895,2895,95546
20241120,181000,8654076115,2895,2895,2895,2895,0
20241120,180900,8654076115,2895,2895,2895,2895,0
20241120,180800,8654076115,2895,2895,2895,2895,0
20241120,180700,8654076115,2895,2895,2895,2895,0
20241120,180600,8654076115,2895,2895,2895,2895,0
20241120,180500,8654076115,2895,2895,2895,2895,0
20241120,180400,8654076115,2895,2895,2895,2895,0
20241120,180300,8654076115,2895,2895,2895,2895,0
20241120,180200,8654076115,2895,2895,2895,2895,0
20241120,180100,8654076115,2895,2895,2895,2895,0
20241120,180000,8654076115,2895,2895,2895,2895,0
20241120,175900,8654076115,2895,2895,2895,2895,0
20241120,175800,8654076115,2895,2895,2895,2895,0
20241120,175700,8654076115,2895,2895,2895,2895,0
20241120,175600,8654076115,2895,2895,2895,2895,0
20241120,175500,8654076115,2895,2895,2895,2895,0
20241120,175400,8654076115,2895,2895,2895,2895,0
20241120,175300,8654076115,2895,2895,2895,2895,0
20241120,175200,8654076115,2895,2895,2895,2895,0
20241120,175100,8654076115,2895,2895,2895,2895,0
20241120,175000,8654076115,2895,2895,2895,2895,0
20241120,174900,8654076115,2895,2895,2895,2895,0
20241120,174800,8654076115,2895,2895,2895,2895,0
20241120,174700,8654076115,2895,2895,2895,2895,0
20241120,174600,8654076115,2895,2895,2895,2895,0
20241120,174500,8654076115,2895,2895,2895,2895,0
20241120,174400,8654076115,2895,2895,2895,2895,0
20241120,174300,8654076115,2895,2895,2895,2895,0
20241120,174200,8654076115,2895,2895,2895,2895,0
20241120,174100,8654076115,2895,2895,2895,2895,95546
20241120,174000,8654076115,2895,2895,2895,2895,0
20241120,173900,8654076115,2895,2895,2895,2895,0
20241120,173800,8654076115,2895,2895,2895,2895,0
20241120,173700,8654076115,2895,2895,2895,2895,0
20241120,173600,8654076115,2895,2895,2895,2895,0
20241120,173500,8654076115,2895,2895,2895,2895,0
20241120,173400,8654076115,2895,2895,2895,2895,0
20241120,173300,8654076115,2895,2895,2895,2895,0
20241120,173200,8654076115,2895,2895,2895,2895,0
20241120,173100,8654076115,2895,2895,2895,2895,0
20241120,173000,8654076115,2895,2895,2895,2895,0
20241120,172900,8654076115,2895,2895,2895,2895,0
20241120,172800,8654076115,2895,2895,2895,2895,0
20241120,172700,8654076115,2895,2895,2895,2895,0
20241120,172600,8654076115,2895,2895,2895,2895,0
20241120,172500,8654076115,2895,2895,2895,2895,0
20241120,172400,8654076115,2895,2895,2895,2895,0
20241120,172300,8654076115,2895,2895,2895,2895,0
20241120,172200,8654076115,2895,2895,2895,2895,0
20241120,172100,8654076115,2895,2895,2895,2895,0
20241120,172000,8654076115,2895,2895,2895,2895,0
20241120,171900,8654076115,2895,2895,2895,2895,0
20241120,171800,8654076115,2895,2895,2895,2895,0
20241120,171700,8654076115,2895,2895,2895,2895,0
20241120,171600,8654076115,2895,2895,2895,2895,0
20241120,171500,8654076115,2895,2895,2895,2895,0
20241120,171400,8654076115,2895,2895,2895,2895,0
20241120,171300,8654076115,2895,2895,2895,2895,0
20241120,171200,8654076115,2895,2895,2895,2895,0
20241120,171100,8654076115,2895,2895,2895,2895,95546
20241120,171000,8654076115,2895,2895,2895,2895,0
20241120,170900,8654076115,2895,2895,2895,2895,0
20241120,170800,8654076115,2895,2895,2895,2895,0
20241120,170700,8654076115,2895,2895,2895,2895,0
20241120,170600,8654076115,2895,2895,2895,2895,0
20241120,170500,8654076115,2895,2895,2895,2895,0
20241120,170400,8654076115,2895,2895,2895,2895,0
20241120,170300,8654076115,2895,2895,2895,2895,0
20241120,170200,8654076115,2895,2895,2895,2895,0
20241120,170100,8654076115,2895,2895,2895,2895,0
20241120,170000,8654076115,2895,2895,2895,2895,0
20241120,165900,8654076115,2895,2895,2895,2895,0
20241120,165800,8654076115,2895,2895,2895,2895,0
20241120,165700,8654076115,2895,2895,2895,2895,0
20241120,165600,8654076115,2895,2895,2895,2895,0
20241120,165500,8654076115,2895,2895,2895,2895,0
20241120,165400,8654076115,2895,2895,2895,2895,0
20241120,165300,8654076115,2895,2895,2895,2895,0
20241120,165200,8654076115,2895,2895,2895,2895,0
20241120,165100,8654076115,2895,2895,2895,2895,0
20241120,165000,8654076115,2895,2895,2895,2895,0
20241120,164900,8654076115,2895,2895,2895,2895,0
20241120,164800,8654076115,2895,2895,2895,2895,0
20241120,164700,8654076115,2895,2895,2895,2895,0
20241120,164600,8654076115,2895,2895,2895,2895,0
20241120,164500,8654076115,2895,2895,2895,2895,0
20241120,164400,8654076115,2895,2895,2895,2895,0
20241120,164300,8654076115,2895,2895,2895,2895,0
20241120,164200,8654076115,2895,2895,2895,2895,0
20241120,164100,8654076115,2895,2895,2895,2895,95546
20241120,164000,8654076115,2895,2895,2895,2895,0
20241120,163900,8654076115,2895,2895,2895,2895,0
20241120,163800,8654076115,2895,2895,2895,2895,0
20241120,163700,8654076115,2895,2895,2895,2895,0
20241120,163600,8654076115,2895,2895,2895,2895,0
20241120,163500,8654076115,2895,2895,2895,2895,0
20241120,163400,8654076115,2895,2895,2895,2895,0
20241120,163300,8654076115,2895,2895,2895,2895,0
20241120,163200,8654076115,2895,2895,2895,2895,0
20241120,163100,8654076115,2895,2895,2895,2895,0
20241120,163000,8654076115,2895,2895,2895,2895,0
20241120,162900,8654076115,2895,2895,2895,2895,0
20241120,162800,8654076115,2895,2895,2895,2895,0
20241120,162700,8654076115,2895,2895,2895,2895,0
20241120,162600,8654076115,2895,2895,2895,2895,0
20241120,162500,8654076115,2895,2895,2895,2895,0
20241120,162400,8654076115,2895,2895,2895,2895,0
20241120,162300,8654076115,2895,2895,2895,2895,0
20241120,162200,8654076115,2895,2895,2895,2895,0
20241120,162100,8654076115,2895,2895,2895,2895,0
20241120,162000,8654076115,2895,2895,2895,2895,0
20241120,161900,8654076115,2895,2895,2895,2895,0
20241120,161800,8654076115,2895,2895,2895,2895,0
20241120,161700,8654076115,2895,2895,2895,2895,0
20241120,161600,8654076115,2895,2895,2895,2895,0
20241120,161500,8654076115,2895,2895,2895,2895,0
20241120,161400,8654076115,2895,2895,2895,2895,0
20241120,161300,8654076115,2895,2895,2895,2895,0
20241120,161200,8654076115,2895,2895,2895,2895,0
20241120,161100,8654076115,2895,2895,2895,2895,95546
20241120,161000,8654076115,2895,2895,2895,2895,0
20241120,160900,8654076115,2895,2895,2895,2895,0
20241120,160800,8654076115,2895,2895,2895,2895,0
20241120,160700,8654076115,2895,2895,2895,2895,0
20241120,160600,8654076115,2895,2895,2895,2895,0
20241120,160500,8654076115,2895,2895,2895,2895,0
20241120,160400,8654076115,2895,2895,2895,2895,0
20241120,160300,8654076115,2895,2895,2895,2895,0
20241120,160200,8654076115,2895,2895,2895,2895,0
20241120,160100,8654076115,2895,2895,2895,2895,0
20241120,160000,8654076115,2895,2895,2895,2895,0
20241120,155900,8654076115,2895,2895,2895,2895,0
20241120,155800,8654076115,2895,2895,2895,2895,0
20241120,155700,8654076115,2895,2895,2895,2895,0
20241120,155600,8654076115,2895,2895,2895,2895,0
20241120,155500,8654076115,2895,2895,2895,2895,0
20241120,155400,8654076115,2895,2895,2895,2895,0
20241120,155300,8654076115,2895,2895,2895,2895,0
20241120,155200,8654076115,2895,2895,2895,2895,0
20241120,155100,8654076115,2895,2895,2895,2895,0
20241120,155000,8654076115,2895,2895,2895,2895,0
20241120,154900,8654076115,2895,2895,2895,2895,0
20241120,154800,8654076115,2895,2895,2895,2895,0
20241120,154700,8654076115,2895,2895,2895,2895,0
20241120,154600,8654076115,2895,2895,2895,2895,0
20241120,154500,8654076115,2895,2895,2895,2895,0
20241120,154400,8654076115,2895,2895,2895,2895,0
20241120,154300,8654076115,2895,2895,2895,2895,0
20241120,154200,8654076115,2895,2895,2895,2895,0
20241120,154100,8654076115,2895,2895,2895,2895,95546
20241120,154000,8654076115,2895,2895,2895,2895,0
20241120,153900,8654076115,2895,2895,2895,2895,0
20241120,153800,8654076115,2895,2895,2895,2895,0
20241120,153700,8654076115,2895,2895,2895,2895,0
20241120,153600,8654076115,2895,2895,2895,2895,0
20241120,153500,8654076115,2895,2895,2895,2895,0
20241120,153400,8654076115,2895,2895,2895,2895,0
20241120,153300,8654076115,2895,2895,2895,2895,0
20241120,153200,8654076115,2895,2895,2895,2895,0
20241120,153100,8654076115,2895,2895,2895,2895,0
20241120,153000,8654076115,2895,2895,2895,2895,95546
20241120,152900,8377470445,2890,2890,2890,2890,0
20241120,152800,8377470445,2890,2890,2890,2890,0
20241120,152700,8377470445,2890,2890,2890,2890,0
20241120,152600,8377470445,2890,2890,2890,2890,0
20241120,152500,8377470445,2890,2890,2890,2890,0
20241120,152400,8377470445,2890,2890,2890,2890,0
20241120,152300,8377470445,2890,2890,2890,2890,0
20241120,152200,8377470445,2890,2890,2890,2890,0
20241120,152100,8377470445,2890,2890,2890,2890,0
20241120,152000,8377470445,2890,2890,2890,2890,0
20241120,151900,8377470445,2890,2880,2890,2880,13495
20241120,151800,8338538640,2880,2880,2885,2880,5179
20241120,151700,8323617930,2880,2880,2885,2880,4500
20241120,151600,8310657760,2880,2885,2885,2880,3360
20241120,151500,8300979610,2880,2890,2890,2870,14515
20241120,151400,8259224235,2890,2895,2900,2880,8088
20241120,151300,8235824720,2895,2885,2895,2885,14127
20241120,151200,8194990360,2880,2890,2890,2870,16272
20241120,151100,8148181310,2885,2885,2890,2880,4705
20241120,151000,8134617305,2880,2875,2885,2875,24616
20241120,150900,8063665505,2875,2870,2875,2865,7015
20241120,150800,8043507260,2870,2865,2875,2865,16743
20241120,150700,7995445550,2865,2870,2875,2865,24111
20241120,150600,7926240465,2870,2870,2875,2870,6392
20241120,150500,7907894375,2870,2865,2870,2860,6274
20241120,150400,7889924450,2865,2855,2865,2855,6719
20241120,150300,7870699130,2855,2860,2865,2855,9365
20241120,150200,7843915635,2865,2860,2865,2860,1567
20241120,150100,7839433865,2860,2860,2860,2860,8952
20241120,150000,7813831145,2860,2865,2865,2860,9931
20241120,145900,7785409015,2865,2865,2870,2865,6852
20241120,145800,7765777695,2860,2860,2860,2855,6565
20241120,145700,7747002680,2860,2860,2860,2855,21190
20241120,145600,7686462845,2860,2875,2875,2860,11426
20241120,145500,7653722005,2870,2875,2875,2870,2195
20241120,145400,7647414540,2875,2870,2875,2870,1002
20241120,145300,7644537800,2875,2875,2875,2875,11712
20241120,145200,7610865800,2875,2885,2885,2875,3210
20241120,145100,7601636305,2880,2880,2885,2880,16295
20241120,145000,7554661210,2880,2875,2880,2870,3986
20241120,144900,7543189550,2875,2865,2875,2860,10083
20241120,144800,7514248200,2870,2865,2870,2860,9195
20241120,144700,7487896270,2865,2865,2870,2865,4562
20241120,144600,7474825855,2865,2870,2870,2865,1014
20241120,144500,7471919075,2870,2865,2870,2865,465
20241120,144400,7470586845,2865,2870,2870,2865,3078
20241120,144300,7461765905,2870,2865,2870,2865,569
20241120,144200,7460134590,2865,2865,2870,2865,796
20241120,144100,7457851875,2865,2865,2865,2865,293
20241120,144000,7457012430,2870,2865,2870,2865,1281
20241120,143900,7453342210,2865,2870,2870,2865,3961
20241120,143800,7441975890,2870,2870,2875,2870,2333
20241120,143700,7435279665,2870,2870,2875,2870,331
20241120,143600,7434328900,2875,2870,2875,2870,274
20241120,143500,7433541650,2870,2875,2875,2870,5867
20241120,143400,7416685895,2875,2875,2875,2875,4385
20241120,143300,7404079020,2880,2880,2880,2875,2674
20241120,143200,7396390695,2880,2875,2880,2875,2105
20241120,143100,7390338705,2875,2875,2875,2875,2507
20241120,143000,7383131080,2875,2875,2880,2875,477
20241120,142900,7381759695,2875,2880,2880,2875,1675
20241120,142800,7376936860,2880,2880,2880,2880,202
20241120,142700,7376355100,2880,2880,2880,2880,243
20241120,142600,7375655260,2880,2880,2880,2875,129
20241120,142500,7375284240,2875,2875,2875,2875,611
20241120,142400,7373527615,2875,2875,2875,2875,2401
20241120,142300,7366624740,2875,2880,2880,2875,2872
20241120,142200,7358354390,2875,2880,2880,2875,2974
20241120,142100,7349794450,2880,2875,2880,2875,51
20241120,142000,7349647575,2875,2875,2880,2875,1747
20241120,141900,7344616740,2875,2875,2880,2875,4393
20241120,141800,7331966225,2875,2870,2875,2865,6100
20241120,141700,7314444615,2870,2870,2875,2870,387
20241120,141600,7313333355,2875,2875,2880,2870,1238
20241120,141500,7309774705,2880,2870,2880,2870,1642
20241120,141400,7305053855,2870,2880,2880,2870,2689
20241120,141300,7297325740,2880,2875,2880,2875,1488
20241120,141200,7293047515,2875,2870,2875,2865,5730
20241120,141100,7276591770,2870,2865,2870,2865,1297
20241120,141000,7272875365,2865,2865,2865,2865,63
20241120,140900,7272694870,2865,2865,2865,2865,244
20241120,140800,7271995810,2865,2870,2870,2865,2163
20241120,140700,7265788100,2865,2865,2865,2865,4007
20241120,140600,7254308045,2865,2865,2865,2865,132
20241120,140500,7253929865,2865,2865,2870,2860,2210
20241120,140400,7247588500,2865,2870,2870,2865,5057
20241120,140300,7233085280,2870,2875,2875,2870,1355
20241120,140200,7229194685,2875,2880,2880,2870,981
20241120,140100,7226375415,2880,2865,2880,2865,12100
20241120,140000,7191655745,2865,2865,2865,2865,4032
20241120,135900,7180104065,2865,2865,2870,2865,364
20241120,135800,7179060955,2865,2865,2870,2865,98
20241120,135700,7178779985,2860,2865,2865,2860,421
20241120,135600,7177575065,2860,2865,2865,2860,868
20241120,135500,7175092430,2865,2855,2865,2855,5236
20241120,135400,7160109510,2865,2855,2865,2855,273
20241120,135300,7159329465,2865,2855,2865,2855,2258
20241120,135200,7152880875,2855,2855,2855,2855,1527
20241120,135100,7148521290,2860,2855,2865,2855,6987
20241120,135000,7128543995,2855,2860,2860,2855,5390
20241120,134900,7113152515,2855,2865,2865,2855,10662
20241120,134800,7082666575,2865,2865,2870,2865,2445
20241120,134700,7075661595,2865,2865,2870,2865,5967
20241120,134600,7058565840,2865,2865,2870,2865,596
20241120,134500,7056858240,2870,2865,2870,2865,656
20241120,134400,7054978450,2870,2870,2870,2865,844
20241120,134300,7052559720,2870,2870,2870,2870,52
20241120,134200,7052410480,2870,2870,2870,2870,1554
20241120,134100,7047950500,2870,2870,2870,2870,100
20241120,134000,7047663500,2870,2865,2870,2865,5167
20241120,133900,7032834270,2870,2870,2870,2870,1176
20241120,133800,7029459150,2865,2870,2870,2865,2408
20241120,133700,7022550415,2870,2870,2870,2870,1473
20241120,133600,7018322905,2870,2865,2870,2865,1510
20241120,133500,7013994205,2870,2865,2870,2865,117
20241120,133400,7013658495,2865,2865,2865,2865,626
20241120,133300,7011865005,2865,2870,2870,2865,1685
20241120,133200,7007031940,2870,2870,2870,2870,13
20241120,133100,7006994630,2870,2865,2870,2865,3624
20241120,133000,6996611860,2865,2870,2870,2865,898
20241120,132900,6994038945,2870,2870,2870,2865,2158
20241120,132800,6987846420,2870,2865,2870,2855,3580
20241120,132700,6977590590,2865,2865,2865,2855,425
20241120,132600,6976375755,2865,2860,2865,2855,13857
20241120,132500,6936763890,2860,2860,2865,2855,1777
20241120,132400,6931681675,2860,2860,2860,2855,12620
20241120,132300,6895588480,2865,2865,2865,2865,6944
20241120,132200,6875693920,2870,2870,2870,2865,1728
20241120,132100,6870742400,2870,2875,2875,2870,1626
20241120,132000,6866075705,2870,2875,2880,2870,4275
20241120,131900,6853788750,2875,2875,2875,2870,276
20241120,131800,6852995280,2875,2875,2875,2870,140
20241120,131700,6852592880,2870,2870,2870,2870,0
20241120,131600,6852592880,2870,2870,2870,2870,120
20241120,131500,6852248480,2865,2875,2875,2865,11930
20241120,131400,6818006970,2875,2875,2875,2870,1861
20241120,131300,6812658850,2875,2880,2880,2870,8714
20241120,131200,6787613500,2880,2875,2880,2875,816
20241120,131100,6785267320,2880,2875,2880,2875,1011
20241120,131000,6782360640,2875,2885,2885,2875,1850
20241120,130900,6777036640,2880,2880,2885,2880,9362
20241120,130800,6750074030,2885,2885,2885,2885,291
20241120,130700,6749234495,2885,2890,2890,2880,5323
20241120,130600,6733877625,2890,2880,2890,2880,749
20241120,130500,6731717025,2885,2880,2885,2875,1038
20241120,130400,6728724640,2880,2885,2885,2880,646
20241120,130300,6726864155,2880,2880,2885,2880,6431
20241120,130200,6708337875,2880,2885,2885,2880,120
20241120,130100,6707991705,2885,2885,2885,2875,6224
20241120,130000,6690057190,2885,2890,2890,2885,5632
20241120,125900,6673780940,2890,2880,2890,2880,4862
20241120,125800,6659756305,2880,2875,2880,2875,112
20241120,125700,6659434065,2880,2880,2880,2875,851
20241120,125600,6656983400,2880,2880,2880,2875,1127
20241120,125500,6653738140,2880,2870,2880,2870,4118
20241120,125400,6641900880,2870,2875,2875,2870,8374
20241120,125300,6617866640,2875,2870,2875,2865,1132
20241120,125200,6614615270,2870,2870,2875,2870,358
20241120,125100,6613587800,2870,2875,2875,2870,4320
20241120,125000,6601177845,2875,2875,2875,2875,4022
20241120,124900,6589614595,2875,2870,2875,2870,350
20241120,124800,6588610085,2870,2875,2875,2870,302
20241120,124700,6587743340,2865,2875,2875,2865,6297
20241120,124600,6569667685,2875,2880,2880,2875,14142
20241120,124500,6529008735,2875,2870,2880,2870,4735
20241120,124400,6515394550,2870,2870,2875,2865,3606
20241120,124300,6505047040,2870,2875,2875,2870,1255
20241120,124200,6501441270,2875,2875,2875,2875,589
20241120,124100,6499747895,2875,2880,2880,2875,616
20241120,124000,6497976860,2880,2875,2880,2875,1978
20241120,123900,6492290020,2870,2875,2875,2870,682
20241120,123800,6490329770,2875,2880,2880,2875,1517
20241120,123700,6485968310,2880,2880,2880,2875,312
20241120,123600,6485070520,2880,2885,2885,2880,4178
20241120,123500,6473023000,2885,2885,2890,2885,6535
20241120,123400,6454168290,2885,2875,2885,2870,8986
20241120,123300,6428309810,2880,2875,2880,2875,1309
20241120,123200,6424546305,2875,2875,2880,2875,1734
20241120,123100,6419560170,2875,2875,2880,2875,200
20241120,123000,6418984770,2875,2875,2875,2875,1310
20241120,122900,6415218520,2875,2865,2875,2860,11760
20241120,122800,6381453955,2865,2865,2865,2865,2450
20241120,122700,6374434705,2865,2865,2865,2865,486
20241120,122600,6373042315,2865,2865,2870,2865,868
20241120,122500,6370554995,2865,2865,2865,2865,1038
20241120,122400,6367581125,2870,2870,2875,2865,1681
20241120,122300,6362757410,2870,2865,2875,2865,2771
20241120,122200,6354801135,2865,2870,2870,2865,4785
20241120,122100,6341071815,2870,2875,2875,2870,2866
20241120,122000,6332842850,2870,2875,2875,2870,4346
20241120,121900,6320365790,2875,2880,2880,2875,1908
20241120,121800,6314880195,2875,2875,2880,2875,402
20241120,121700,6313724440,2875,2875,2875,2870,336
20241120,121600,6312758825,2875,2870,2880,2870,2565
20241120,121500,6305393970,2875,2875,2875,2870,285
20241120,121400,6304575835,2875,2880,2880,2870,4790
20241120,121300,6290806870,2880,2880,2880,2880,112
20241120,121200,6290484310,2880,2880,2880,2875,2557
20241120,121100,6283132390,2875,2870,2875,2870,2042
20241120,121000,6277265675,2870,2875,2875,2870,3466
20241120,120900,6267304765,2875,2875,2875,2870,694
20241120,120800,6265309610,2870,2875,2875,2870,898
20241120,120700,6262728465,2875,2875,2875,2870,179
20241120,120600,6262213895,2875,2875,2875,2875,36
20241120,120500,6262110395,2875,2875,2875,2875,531
20241120,120400,6260583770,2875,2875,2880,2870,4004
20241120,120300,6249071840,2865,2875,2880,2865,6099
20241120,120200,6231542865,2875,2865,2875,2865,12357
20241120,120100,6196070100,2865,2865,2865,2865,2201
20241120,120000,6189764235,2865,2865,2865,2865,3367
20241120,115900,6180117780,2865,2865,2865,2865,1194
20241120,115800,6176696970,2865,2855,2865,2855,7130
20241120,115700,6156305155,2855,2855,2860,2855,226
20241120,115600,6155659220,2855,2855,2855,2855,2501
20241120,115500,6148518865,2855,2855,2855,2855,3535
20241120,115400,6138426440,2855,2850,2855,2850,621
20241120,115300,6136655215,2855,2850,2855,2850,456
20241120,115200,6135353405,2850,2850,2850,2845,808
20241120,115100,6133050610,2850,2855,2855,2850,2361
20241120,115000,6126321705,2850,2850,2850,2845,1939
20241120,114900,6120803540,2850,2860,2860,2850,11279
20241120,114800,6088619160,2860,2865,2865,2860,87
20241120,114700,6088369910,2865,2860,2865,2860,6333
20241120,114600,6070251020,2860,2865,2865,2860,2161
20241120,114500,6064059760,2860,2860,2860,2860,2179
20241120,114400,6057827820,2860,2860,2860,2860,1327
20241120,114300,6054032600,2860,2855,2860,2850,1647
20241120,114200,6049330335,2855,2855,2855,2850,527
20241120,114100,6047825755,2850,2855,2855,2850,2964
20241120,114000,6039369020,2855,2850,2855,2850,1342
20241120,113900,6035541975,2855,2860,2860,2855,1209
20241120,113800,6032087210,2860,2850,2860,2850,4536
20241120,113700,6019158425,2850,2850,2850,2845,1001
20241120,113600,6016307075,2850,2850,2850,2845,3229
20241120,113500,6007104925,2850,2850,2855,2850,721
20241120,113400,6005047575,2850,2855,2855,2850,1204
20241120,113300,6001616165,2850,2855,2855,2850,974
20241120,113200,5998840250,2855,2850,2855,2850,70
20241120,113100,5998640500,2850,2850,2855,2850,64
20241120,113000,5998457835,2850,2845,2855,2845,2604
20241120,112900,5991038970,2845,2845,2845,2840,997
20241120,112800,5988205000,2845,2850,2850,2845,9624
20241120,112700,5960824630,2850,2850,2850,2845,5468
20241120,112600,5945268130,2850,2855,2855,2845,234
20241120,112500,5944601280,2845,2850,2855,2845,4466
20241120,112400,5931884795,2840,2845,2850,2840,6543
20241120,112300,5913253515,2845,2850,2855,2840,6866
20241120,112200,5893708995,2850,2850,2850,2840,5621
20241120,112100,5877724660,2850,2850,2855,2845,5768
20241120,112000,5861305885,2855,2850,2855,2845,4561
20241120,111900,5848307040,2850,2850,2850,2845,1521
20241120,111800,5843977610,2850,2850,2855,2845,4504
20241120,111700,5831145805,2850,2850,2855,2845,3519
20241120,111600,5821116755,2845,2845,2850,2845,1289
20241120,111500,5817449330,2845,2850,2850,2845,991
20241120,111400,5814628150,2850,2860,2860,2850,8445
20241120,111300,5790559885,2855,2855,2855,2855,4596
20241120,111200,5777438305,2855,2850,2855,2850,3001
20241120,111100,5768885400,2850,2850,2850,2845,162
20241120,111000,5768424200,2850,2850,2855,2850,2660
20241120,110900,5760843195,2850,2845,2850,2845,4457
20241120,110800,5748147465,2845,2850,2850,2845,2184
20241120,110700,5741923895,2850,2845,2850,2845,4503
20241120,110600,5729101505,2850,2845,2850,2845,2512
20241120,110500,5721949065,2850,2845,2850,2840,2210
20241120,110400,5715661300,2840,2840,2850,2840,4229
20241120,110300,5703640145,2840,2845,2850,2840,2333
20241120,110200,5697010560,2845,2845,2850,2840,7433
20241120,110100,5675886395,2845,2845,2850,2840,2830
20241120,110000,5667835830,2840,2860,2860,2840,23928
20241120,105900,5599673005,2865,2865,2865,2855,5941
20241120,105800,5582703535,2865,2865,2865,2860,2062
20241120,105700,5576805560,2865,2855,2865,2855,3919
20241120,105600,5565598710,2860,2855,2860,2855,8793
20241120,105500,5540493650,2855,2855,2860,2855,1936
20241120,105400,5534964955,2855,2860,2860,2850,5775
20241120,105300,5518476920,2860,2870,2870,2860,7256
20241120,105200,5497715930,2870,2865,2870,2865,1045
20241120,105100,5494721895,2865,2870,2870,2860,689
20241120,105000,5492748450,2870,2880,2880,2870,2714
20241120,104900,5484955750,2880,2875,2880,2870,852
20241120,104800,5482506870,2870,2870,2875,2860,7648
20241120,104700,5460578800,2870,2870,2870,2865,2068
20241120,104600,5454650235,2870,2870,2870,2865,683
20241120,104500,5452693180,2870,2865,2875,2865,1959
20241120,104400,5447071950,2865,2865,2870,2860,10407
20241120,104300,5417254510,2870,2870,2875,2865,4998
20241120,104200,5402923230,2870,2880,2880,2870,1355
20241120,104100,5399034280,2875,2870,2880,2865,2382
20241120,104000,5392199625,2865,2870,2880,2865,8239
20241120,103900,5368563560,2870,2880,2880,2870,6258
20241120,103800,5350580725,2880,2890,2890,2880,2366
20241120,103700,5343760190,2890,2875,2890,2875,5271
20241120,103600,5328547930,2885,2880,2885,2875,4768
20241120,103500,5314821385,2875,2880,2880,2875,4476
20241120,103400,5301952535,2880,2885,2885,2880,1289
20241120,103300,5298238950,2885,2890,2890,2880,232
20241120,103200,5297569905,2885,2890,2895,2880,35608
20241120,103100,5194692545,2890,2885,2895,2880,6606
20241120,103000,5175625990,2875,2885,2885,2875,5556
20241120,102900,5159639265,2880,2885,2885,2880,2505
20241120,102800,5152424630,2885,2885,2885,2880,1346
20241120,102700,5148547250,2885,2895,2895,2880,2947
20241120,102600,5140039225,2895,2890,2895,2890,2193
20241120,102500,5133701405,2890,2890,2890,2880,3800
20241120,102400,5122737005,2890,2890,2890,2880,1259
20241120,102300,5119102815,2885,2880,2885,2880,14768
20241120,102200,5076512135,2885,2880,2885,2880,166
20241120,102100,5076034035,2880,2880,2880,2875,16411
20241120,102000,5028810355,2880,2890,2890,2880,6180
20241120,101900,5010995650,2885,2885,2890,2885,7009
20241120,101800,4990754830,2885,2890,2890,2880,7219
20241120,101700,4969914005,2890,2895,2900,2890,9909
20241120,101600,4941254890,2895,2900,2900,2885,2157
20241120,101500,4935009940,2885,2910,2910,2885,29705
20241120,101400,4848926445,2905,2900,2910,2895,11084
20241120,101300,4816750445,2900,2900,2905,2895,15923
20241120,101200,4770595650,2900,2890,2900,2880,22451
20241120,101100,4705655270,2890,2885,2890,2880,7334
20241120,101000,4684489465,2880,2885,2890,2880,6777
20241120,100900,4664954750,2890,2890,2890,2885,8727
20241120,100800,4639742515,2890,2880,2890,2880,10295
20241120,100700,4610064160,2885,2880,2890,2875,15058
20241120,100600,4566624970,2885,2880,2885,2870,17268
20241120,100500,4516928300,2880,2870,2880,2870,14713
20241120,100400,4474626060,2870,2870,2875,2865,8457
20241120,100300,4450355915,2870,2865,2870,2860,4551
20241120,100200,4437315915,2865,2860,2865,2855,7549
20241120,100100,4415727455,2860,2845,2860,2845,13786
20241120,100000,4376397695,2850,2840,2850,2840,8912
20241120,095900,4351079175,2840,2835,2840,2830,14545
20241120,095800,4309864475,2835,2825,2835,2820,12141
20241120,095700,4275556835,2820,2830,2830,2820,21877
20241120,095600,4213806745,2835,2840,2845,2835,7830
20241120,095500,4191580050,2840,2845,2845,2840,2043
20241120,095400,4185774730,2840,2850,2850,2840,22389
20241120,095300,4122000725,2850,2845,2855,2845,10474
20241120,095200,4092163255,2840,2850,2850,2840,21037
20241120,095100,4032347660,2850,2860,2860,2850,7007
20241120,095000,4012353585,2860,2850,2860,2850,6529
20241120,094900,3993705030,2850,2850,2855,2845,11142
20241120,094800,3961961545,2850,2850,2855,2850,6156
20241120,094700,3944400425,2850,2850,2860,2840,22619
20241120,094600,3879981355,2850,2845,2860,2845,24812
20241120,094500,3809266910,2845,2850,2855,2845,6304
20241120,094400,3791294260,2855,2850,2855,2850,12057
20241120,094300,3756926285,2850,2855,2855,2850,6325
20241120,094200,3738880785,2855,2845,2860,2840,12806
20241120,094100,3702374795,2845,2840,2845,2835,14621
20241120,094000,3660846840,2840,2840,2845,2835,9426
20241120,093900,3634087070,2840,2820,2840,2820,26646
20241120,093800,3558765280,2820,2820,2825,2820,3008
20241120,093700,3550282450,2825,2820,2825,2820,4481
20241120,093600,3537635210,2820,2830,2830,2820,7592
20241120,093500,3516176425,2830,2845,2845,2825,29123
20241120,093400,3433736905,2840,2830,2845,2825,12999
20241120,093300,3396885410,2825,2830,2830,2825,7529
20241120,093200,3375594505,2830,2825,2835,2825,21812
20241120,093100,3313892200,2825,2815,2825,2810,23939
20241120,093000,3246384545,2815,2810,2815,2805,20967
20241120,092900,3187497175,2810,2830,2830,2810,46418
20241120,092800,3056853770,2825,2830,2835,2825,15174
20241120,092700,3013908120,2830,2830,2835,2815,59585
20241120,092600,2845575190,2830,2840,2840,2825,16111
20241120,092500,2799970765,2840,2840,2845,2830,40021
20241120,092400,2686426820,2840,2845,2850,2830,54361
20241120,092300,2532105955,2850,2850,2855,2845,6874
20241120,092200,2512512035,2845,2860,2860,2845,21760
20241120,092100,2450479345,2860,2850,2860,2845,23615
20241120,092000,2383082955,2850,2845,2860,2845,28817
20241120,091900,2300985890,2845,2855,2870,2845,33118
20241120,091800,2206380080,2855,2875,2875,2850,67101
20241120,091700,2014494950,2870,2885,2885,2870,24892
20241120,091600,1942948170,2885,2885,2895,2880,8340
20241120,091500,1918874155,2885,2890,2890,2870,43847
20241120,091400,1792651615,2895,2885,2895,2880,17162
20241120,091300,1743134710,2885,2880,2895,2875,19018
20241120,091200,1688251570,2880,2875,2885,2870,57416
20241120,091100,1523125785,2875,2880,2895,2875,39067
20241120,091000,1410538925,2880,2900,2905,2870,73723
20241120,090900,1198087545,2900,2910,2920,2900,16480
20241120,090800,1150079470,2910,2915,2915,2900,46378
20241120,090700,1015221775,2915,2920,2925,2915,16679
20241120,090600,966575920,2920,2920,2935,2920,12899
20241120,090500,928847425,2920,2935,2935,2920,21099
20241120,090400,867149565,2935,2960,2960,2930,27313
20241120,090300,786756905,2955,2920,2970,2920,55470
20241120,090200,623190800,2925,2925,2930,2915,26435
20241120,090100,545912730,2925,2915,2935,2875,88174
20241120,090000,289676275,2920,2930,2935,2910,93463