stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,204200,7120783700,2725,2725,2725,2725,43626
20241121,204100,7120783700,2725,2725,2725,2725,0
20241121,204000,7120783700,2725,2725,2725,2725,0
20241121,203900,7120783700,2725,2725,2725,2725,0
20241121,203800,7120783700,2725,2725,2725,2725,0
20241121,203700,7120783700,2725,2725,2725,2725,0
20241121,203600,7120783700,2725,2725,2725,2725,0
20241121,203500,7120783700,2725,2725,2725,2725,0
20241121,203400,7120783700,2725,2725,2725,2725,0
20241121,203300,7120783700,2725,2725,2725,2725,0
20241121,203200,7120783700,2725,2725,2725,2725,0
20241121,203100,7120783700,2725,2725,2725,2725,0
20241121,203000,7120783700,2725,2725,2725,2725,0
20241121,202900,7120783700,2725,2725,2725,2725,0
20241121,202800,7120783700,2725,2725,2725,2725,0
20241121,202700,7120783700,2725,2725,2725,2725,0
20241121,202600,7120783700,2725,2725,2725,2725,0
20241121,202500,7120783700,2725,2725,2725,2725,0
20241121,202400,7120783700,2725,2725,2725,2725,0
20241121,202300,7120783700,2725,2725,2725,2725,0
20241121,202200,7120783700,2725,2725,2725,2725,0
20241121,202100,7120783700,2725,2725,2725,2725,0
20241121,202000,7120783700,2725,2725,2725,2725,0
20241121,201900,7120783700,2725,2725,2725,2725,0
20241121,201800,7120783700,2725,2725,2725,2725,0
20241121,201700,7120783700,2725,2725,2725,2725,0
20241121,201600,7120783700,2725,2725,2725,2725,0
20241121,201500,7120783700,2725,2725,2725,2725,0
20241121,201400,7120783700,2725,2725,2725,2725,0
20241121,201300,7120783700,2725,2725,2725,2725,0
20241121,201200,7120783700,2725,2725,2725,2725,43626
20241121,201100,7120783700,2725,2725,2725,2725,0
20241121,201000,7120783700,2725,2725,2725,2725,0
20241121,200900,7120783700,2725,2725,2725,2725,0
20241121,200800,7120783700,2725,2725,2725,2725,0
20241121,200700,7120783700,2725,2725,2725,2725,0
20241121,200600,7120783700,2725,2725,2725,2725,0
20241121,200500,7120783700,2725,2725,2725,2725,0
20241121,200400,7120783700,2725,2725,2725,2725,0
20241121,200300,7120783700,2725,2725,2725,2725,0
20241121,200200,7120783700,2725,2725,2725,2725,0
20241121,200100,7120783700,2725,2725,2725,2725,0
20241121,200000,7120783700,2725,2725,2725,2725,0
20241121,195900,7120783700,2725,2725,2725,2725,0
20241121,195800,7120783700,2725,2725,2725,2725,0
20241121,195700,7120783700,2725,2725,2725,2725,0
20241121,195600,7120783700,2725,2725,2725,2725,0
20241121,195500,7120783700,2725,2725,2725,2725,0
20241121,195400,7120783700,2725,2725,2725,2725,0
20241121,195300,7120783700,2725,2725,2725,2725,0
20241121,195200,7120783700,2725,2725,2725,2725,0
20241121,195100,7120783700,2725,2725,2725,2725,0
20241121,195000,7120783700,2725,2725,2725,2725,0
20241121,194900,7120783700,2725,2725,2725,2725,0
20241121,194800,7120783700,2725,2725,2725,2725,0
20241121,194700,7120783700,2725,2725,2725,2725,0
20241121,194600,7120783700,2725,2725,2725,2725,0
20241121,194500,7120783700,2725,2725,2725,2725,0
20241121,194400,7120783700,2725,2725,2725,2725,0
20241121,194300,7120783700,2725,2725,2725,2725,0
20241121,194200,7120783700,2725,2725,2725,2725,43626
20241121,194100,7120783700,2725,2725,2725,2725,0
20241121,194000,7120783700,2725,2725,2725,2725,0
20241121,193900,7120783700,2725,2725,2725,2725,0
20241121,193800,7120783700,2725,2725,2725,2725,0
20241121,193700,7120783700,2725,2725,2725,2725,0
20241121,193600,7120783700,2725,2725,2725,2725,0
20241121,193500,7120783700,2725,2725,2725,2725,0
20241121,193400,7120783700,2725,2725,2725,2725,0
20241121,193300,7120783700,2725,2725,2725,2725,0
20241121,193200,7120783700,2725,2725,2725,2725,0
20241121,193100,7120783700,2725,2725,2725,2725,0
20241121,193000,7120783700,2725,2725,2725,2725,0
20241121,192900,7120783700,2725,2725,2725,2725,0
20241121,192800,7120783700,2725,2725,2725,2725,0
20241121,192700,7120783700,2725,2725,2725,2725,0
20241121,192600,7120783700,2725,2725,2725,2725,0
20241121,192500,7120783700,2725,2725,2725,2725,0
20241121,192400,7120783700,2725,2725,2725,2725,0
20241121,192300,7120783700,2725,2725,2725,2725,0
20241121,192200,7120783700,2725,2725,2725,2725,0
20241121,192100,7120783700,2725,2725,2725,2725,0
20241121,192000,7120783700,2725,2725,2725,2725,0
20241121,191900,7120783700,2725,2725,2725,2725,0
20241121,191800,7120783700,2725,2725,2725,2725,0
20241121,191700,7120783700,2725,2725,2725,2725,0
20241121,191600,7120783700,2725,2725,2725,2725,0
20241121,191500,7120783700,2725,2725,2725,2725,0
20241121,191400,7120783700,2725,2725,2725,2725,0
20241121,191300,7120783700,2725,2725,2725,2725,0
20241121,191200,7120783700,2725,2725,2725,2725,43626
20241121,191100,7120783700,2725,2725,2725,2725,0
20241121,191000,7120783700,2725,2725,2725,2725,0
20241121,190900,7120783700,2725,2725,2725,2725,0
20241121,190800,7120783700,2725,2725,2725,2725,0
20241121,190700,7120783700,2725,2725,2725,2725,0
20241121,190600,7120783700,2725,2725,2725,2725,0
20241121,190500,7120783700,2725,2725,2725,2725,0
20241121,190400,7120783700,2725,2725,2725,2725,0
20241121,190300,7120783700,2725,2725,2725,2725,0
20241121,190200,7120783700,2725,2725,2725,2725,0
20241121,190100,7120783700,2725,2725,2725,2725,0
20241121,190000,7120783700,2725,2725,2725,2725,0
20241121,185900,7120783700,2725,2725,2725,2725,0
20241121,185800,7120783700,2725,2725,2725,2725,0
20241121,185700,7120783700,2725,2725,2725,2725,0
20241121,185600,7120783700,2725,2725,2725,2725,0
20241121,185500,7120783700,2725,2725,2725,2725,0
20241121,185400,7120783700,2725,2725,2725,2725,0
20241121,185300,7120783700,2725,2725,2725,2725,0
20241121,185200,7120783700,2725,2725,2725,2725,0
20241121,185100,7120783700,2725,2725,2725,2725,0
20241121,185000,7120783700,2725,2725,2725,2725,0
20241121,184900,7120783700,2725,2725,2725,2725,0
20241121,184800,7120783700,2725,2725,2725,2725,0
20241121,184700,7120783700,2725,2725,2725,2725,0
20241121,184600,7120783700,2725,2725,2725,2725,0
20241121,184500,7120783700,2725,2725,2725,2725,0
20241121,184400,7120783700,2725,2725,2725,2725,0
20241121,184300,7120783700,2725,2725,2725,2725,0
20241121,184200,7120783700,2725,2725,2725,2725,43626
20241121,184100,7120783700,2725,2725,2725,2725,0
20241121,184000,7120783700,2725,2725,2725,2725,0
20241121,183900,7120783700,2725,2725,2725,2725,0
20241121,183800,7120783700,2725,2725,2725,2725,0
20241121,183700,7120783700,2725,2725,2725,2725,0
20241121,183600,7120783700,2725,2725,2725,2725,0
20241121,183500,7120783700,2725,2725,2725,2725,0
20241121,183400,7120783700,2725,2725,2725,2725,0
20241121,183300,7120783700,2725,2725,2725,2725,0
20241121,183200,7120783700,2725,2725,2725,2725,0
20241121,183100,7120783700,2725,2725,2725,2725,0
20241121,183000,7120783700,2725,2725,2725,2725,0
20241121,182900,7120783700,2725,2725,2725,2725,0
20241121,182800,7120783700,2725,2725,2725,2725,0
20241121,182700,7120783700,2725,2725,2725,2725,0
20241121,182600,7120783700,2725,2725,2725,2725,0
20241121,182500,7120783700,2725,2725,2725,2725,0
20241121,182400,7120783700,2725,2725,2725,2725,0
20241121,182300,7120783700,2725,2725,2725,2725,0
20241121,182200,7120783700,2725,2725,2725,2725,0
20241121,182100,7120783700,2725,2725,2725,2725,0
20241121,182000,7120783700,2725,2725,2725,2725,0
20241121,181900,7120783700,2725,2725,2725,2725,0
20241121,181800,7120783700,2725,2725,2725,2725,0
20241121,181700,7120783700,2725,2725,2725,2725,0
20241121,181600,7120783700,2725,2725,2725,2725,0
20241121,181500,7120783700,2725,2725,2725,2725,0
20241121,181400,7120783700,2725,2725,2725,2725,0
20241121,181300,7120783700,2725,2725,2725,2725,0
20241121,181200,7120783700,2725,2725,2725,2725,43626
20241121,181100,7120783700,2725,2725,2725,2725,0
20241121,181000,7120783700,2725,2725,2725,2725,0
20241121,180900,7120783700,2725,2725,2725,2725,0
20241121,180800,7120783700,2725,2725,2725,2725,0
20241121,180700,7120783700,2725,2725,2725,2725,0
20241121,180600,7120783700,2725,2725,2725,2725,0
20241121,180500,7120783700,2725,2725,2725,2725,0
20241121,180400,7120783700,2725,2725,2725,2725,0
20241121,180300,7120783700,2725,2725,2725,2725,0
20241121,180200,7120783700,2725,2725,2725,2725,0
20241121,180100,7120783700,2725,2725,2725,2725,0
20241121,180000,7120783700,2725,2725,2725,2725,0
20241121,175900,7120783700,2725,2725,2725,2725,0
20241121,175800,7120783700,2725,2725,2725,2725,0
20241121,175700,7120783700,2725,2725,2725,2725,0
20241121,175600,7120783700,2725,2725,2725,2725,0
20241121,175500,7120783700,2725,2725,2725,2725,0
20241121,175400,7120783700,2725,2725,2725,2725,0
20241121,175300,7120783700,2725,2725,2725,2725,0
20241121,175200,7120783700,2725,2725,2725,2725,0
20241121,175100,7120783700,2725,2725,2725,2725,0
20241121,175000,7120783700,2725,2725,2725,2725,0
20241121,174900,7120783700,2725,2725,2725,2725,0
20241121,174800,7120783700,2725,2725,2725,2725,0
20241121,174700,7120783700,2725,2725,2725,2725,0
20241121,174600,7120783700,2725,2725,2725,2725,0
20241121,174500,7120783700,2725,2725,2725,2725,0
20241121,174400,7120783700,2725,2725,2725,2725,0
20241121,174300,7120783700,2725,2725,2725,2725,0
20241121,174200,7120783700,2725,2725,2725,2725,43626
20241121,174100,7120783700,2725,2725,2725,2725,0
20241121,174000,7120783700,2725,2725,2725,2725,0
20241121,173900,7120783700,2725,2725,2725,2725,0
20241121,173800,7120783700,2725,2725,2725,2725,0
20241121,173700,7120783700,2725,2725,2725,2725,0
20241121,173600,7120783700,2725,2725,2725,2725,0
20241121,173500,7120783700,2725,2725,2725,2725,0
20241121,173400,7120783700,2725,2725,2725,2725,0
20241121,173300,7120783700,2725,2725,2725,2725,0
20241121,173200,7120783700,2725,2725,2725,2725,0
20241121,173100,7120783700,2725,2725,2725,2725,0
20241121,173000,7120783700,2725,2725,2725,2725,0
20241121,172900,7120783700,2725,2725,2725,2725,0
20241121,172800,7120783700,2725,2725,2725,2725,0
20241121,172700,7120783700,2725,2725,2725,2725,0
20241121,172600,7120783700,2725,2725,2725,2725,0
20241121,172500,7120783700,2725,2725,2725,2725,0
20241121,172400,7120783700,2725,2725,2725,2725,0
20241121,172300,7120783700,2725,2725,2725,2725,0
20241121,172200,7120783700,2725,2725,2725,2725,0
20241121,172100,7120783700,2725,2725,2725,2725,0
20241121,172000,7120783700,2725,2725,2725,2725,0
20241121,171900,7120783700,2725,2725,2725,2725,0
20241121,171800,7120783700,2725,2725,2725,2725,0
20241121,171700,7120783700,2725,2725,2725,2725,0
20241121,171600,7120783700,2725,2725,2725,2725,0
20241121,171500,7120783700,2725,2725,2725,2725,0
20241121,171400,7120783700,2725,2725,2725,2725,0
20241121,171300,7120783700,2725,2725,2725,2725,0
20241121,171200,7120783700,2725,2725,2725,2725,43626
20241121,171100,7120783700,2725,2725,2725,2725,0
20241121,171000,7120783700,2725,2725,2725,2725,0
20241121,170900,7120783700,2725,2725,2725,2725,0
20241121,170800,7120783700,2725,2725,2725,2725,0
20241121,170700,7120783700,2725,2725,2725,2725,0
20241121,170600,7120783700,2725,2725,2725,2725,0
20241121,170500,7120783700,2725,2725,2725,2725,0
20241121,170400,7120783700,2725,2725,2725,2725,0
20241121,170300,7120783700,2725,2725,2725,2725,0
20241121,170200,7120783700,2725,2725,2725,2725,0
20241121,170100,7120783700,2725,2725,2725,2725,0
20241121,170000,7120783700,2725,2725,2725,2725,0
20241121,165900,7120783700,2725,2725,2725,2725,0
20241121,165800,7120783700,2725,2725,2725,2725,0
20241121,165700,7120783700,2725,2725,2725,2725,0
20241121,165600,7120783700,2725,2725,2725,2725,0
20241121,165500,7120783700,2725,2725,2725,2725,0
20241121,165400,7120783700,2725,2725,2725,2725,0
20241121,165300,7120783700,2725,2725,2725,2725,0
20241121,165200,7120783700,2725,2725,2725,2725,0
20241121,165100,7120783700,2725,2725,2725,2725,0
20241121,165000,7120783700,2725,2725,2725,2725,0
20241121,164900,7120783700,2725,2725,2725,2725,0
20241121,164800,7120783700,2725,2725,2725,2725,0
20241121,164700,7120783700,2725,2725,2725,2725,0
20241121,164600,7120783700,2725,2725,2725,2725,0
20241121,164500,7120783700,2725,2725,2725,2725,0
20241121,164400,7120783700,2725,2725,2725,2725,0
20241121,164300,7120783700,2725,2725,2725,2725,0
20241121,164200,7120783700,2725,2725,2725,2725,43626
20241121,164100,7120783700,2725,2725,2725,2725,0
20241121,164000,7120783700,2725,2725,2725,2725,0
20241121,163900,7120783700,2725,2725,2725,2725,0
20241121,163800,7120783700,2725,2725,2725,2725,0
20241121,163700,7120783700,2725,2725,2725,2725,0
20241121,163600,7120783700,2725,2725,2725,2725,0
20241121,163500,7120783700,2725,2725,2725,2725,0
20241121,163400,7120783700,2725,2725,2725,2725,0
20241121,163300,7120783700,2725,2725,2725,2725,0
20241121,163200,7120783700,2725,2725,2725,2725,0
20241121,163100,7120783700,2725,2725,2725,2725,0
20241121,163000,7120783700,2725,2725,2725,2725,0
20241121,162900,7120783700,2725,2725,2725,2725,0
20241121,162800,7120783700,2725,2725,2725,2725,0
20241121,162700,7120783700,2725,2725,2725,2725,0
20241121,162600,7120783700,2725,2725,2725,2725,0
20241121,162500,7120783700,2725,2725,2725,2725,0
20241121,162400,7120783700,2725,2725,2725,2725,0
20241121,162300,7120783700,2725,2725,2725,2725,0
20241121,162200,7120783700,2725,2725,2725,2725,0
20241121,162100,7120783700,2725,2725,2725,2725,0
20241121,162000,7120783700,2725,2725,2725,2725,0
20241121,161900,7120783700,2725,2725,2725,2725,0
20241121,161800,7120783700,2725,2725,2725,2725,0
20241121,161700,7120783700,2725,2725,2725,2725,0
20241121,161600,7120783700,2725,2725,2725,2725,0
20241121,161500,7120783700,2725,2725,2725,2725,0
20241121,161400,7120783700,2725,2725,2725,2725,0
20241121,161300,7120783700,2725,2725,2725,2725,0
20241121,161200,7120783700,2725,2725,2725,2725,43626
20241121,161100,7120783700,2725,2725,2725,2725,0
20241121,161000,7120783700,2725,2725,2725,2725,0
20241121,160900,7120783700,2725,2725,2725,2725,0
20241121,160800,7120783700,2725,2725,2725,2725,0
20241121,160700,7120783700,2725,2725,2725,2725,0
20241121,160600,7120783700,2725,2725,2725,2725,0
20241121,160500,7120783700,2725,2725,2725,2725,0
20241121,160400,7120783700,2725,2725,2725,2725,0
20241121,160300,7120783700,2725,2725,2725,2725,0
20241121,160200,7120783700,2725,2725,2725,2725,0
20241121,160100,7120783700,2725,2725,2725,2725,0
20241121,160000,7120783700,2725,2725,2725,2725,0
20241121,155900,7120783700,2725,2725,2725,2725,0
20241121,155800,7120783700,2725,2725,2725,2725,0
20241121,155700,7120783700,2725,2725,2725,2725,0
20241121,155600,7120783700,2725,2725,2725,2725,0
20241121,155500,7120783700,2725,2725,2725,2725,0
20241121,155400,7120783700,2725,2725,2725,2725,0
20241121,155300,7120783700,2725,2725,2725,2725,0
20241121,155200,7120783700,2725,2725,2725,2725,0
20241121,155100,7120783700,2725,2725,2725,2725,0
20241121,155000,7120783700,2725,2725,2725,2725,0
20241121,154900,7120783700,2725,2725,2725,2725,0
20241121,154800,7120783700,2725,2725,2725,2725,0
20241121,154700,7120783700,2725,2725,2725,2725,0
20241121,154600,7120783700,2725,2725,2725,2725,0
20241121,154500,7120783700,2725,2725,2725,2725,0
20241121,154400,7120783700,2725,2725,2725,2725,0
20241121,154300,7120783700,2725,2725,2725,2725,0
20241121,154200,7120783700,2725,2725,2725,2725,43626
20241121,154100,7120783700,2725,2725,2725,2725,0
20241121,154000,7120783700,2725,2725,2725,2725,0
20241121,153900,7120783700,2725,2725,2725,2725,0
20241121,153800,7120783700,2725,2725,2725,2725,0
20241121,153700,7120783700,2725,2725,2725,2725,0
20241121,153600,7120783700,2725,2725,2725,2725,0
20241121,153500,7120783700,2725,2725,2725,2725,0
20241121,153400,7120783700,2725,2725,2725,2725,0
20241121,153300,7120783700,2725,2725,2725,2725,0
20241121,153200,7120783700,2725,2725,2725,2725,0
20241121,153100,7120783700,2725,2725,2725,2725,0
20241121,153000,7120783700,2725,2725,2725,2725,43626
20241121,152900,7001902850,2730,2730,2730,2730,0
20241121,152800,7001902850,2730,2730,2730,2730,0
20241121,152700,7001902850,2730,2730,2730,2730,0
20241121,152600,7001902850,2730,2730,2730,2730,0
20241121,152500,7001902850,2730,2730,2730,2730,0
20241121,152400,7001902850,2730,2730,2730,2730,0
20241121,152300,7001902850,2730,2730,2730,2730,0
20241121,152200,7001902850,2730,2730,2730,2730,0
20241121,152100,7001902850,2730,2730,2730,2730,0
20241121,152000,7001902850,2730,2730,2730,2730,0
20241121,151900,7001902850,2730,2740,2740,2730,7397
20241121,151800,6981683890,2740,2735,2740,2735,3129
20241121,151700,6973123845,2735,2735,2740,2735,15841
20241121,151600,6929787580,2730,2735,2735,2730,10183
20241121,151500,6901980820,2730,2735,2740,2730,11503
20241121,151400,6870534285,2740,2740,2740,2735,4679
20241121,151300,6857724620,2740,2740,2740,2735,2015
20241121,151200,6852203535,2740,2740,2740,2735,2566
20241121,151100,6845183160,2740,2735,2740,2730,1624
20241121,151000,6840739145,2735,2730,2735,2730,1116
20241121,150900,6837690135,2730,2725,2730,2725,3560
20241121,150800,6827973730,2730,2730,2730,2725,1369
20241121,150700,6824237655,2730,2730,2730,2725,413
20241121,150600,6823110170,2730,2730,2735,2725,7940
20241121,150500,6801430615,2730,2730,2730,2730,1545
20241121,150400,6797212765,2730,2735,2740,2730,49682
20241121,150300,6661428935,2735,2740,2740,2730,3855
20241121,150200,6650884585,2740,2745,2745,2740,15218
20241121,150100,6609115040,2745,2745,2750,2745,11682
20241121,150000,6577047870,2745,2750,2750,2745,482
20241121,145900,6575722375,2745,2750,2750,2745,3484
20241121,145800,6566142025,2750,2735,2750,2730,21904
20241121,145700,6506055825,2730,2730,2735,2730,811
20241121,145600,6503841735,2725,2725,2735,2725,3902
20241121,145500,6493205785,2735,2725,2735,2725,967
20241121,145400,6490567440,2730,2720,2730,2720,141
20241121,145300,6490183525,2720,2725,2730,2720,11201
20241121,145200,6459649520,2725,2730,2740,2725,7140
20241121,145100,6440181110,2730,2745,2745,2730,4331
20241121,145000,6428327675,2745,2745,2745,2740,1242
20241121,144900,6424922535,2740,2730,2745,2730,13920
20241121,144800,6386828825,2730,2725,2740,2725,4262
20241121,144700,6375183035,2720,2735,2735,2720,31591
20241121,144600,6289058870,2735,2735,2740,2735,6519
20241121,144500,6271229400,2735,2740,2740,2735,5163
20241121,144400,6257108565,2735,2735,2740,2735,4028
20241121,144300,6246091475,2740,2745,2745,2740,1946
20241121,144200,6240758925,2740,2745,2745,2740,955
20241121,144100,6238142070,2745,2740,2745,2740,3366
20241121,144000,6228913280,2740,2745,2745,2740,4146
20241121,143900,6217552365,2745,2745,2745,2740,752
20241121,143800,6215488875,2745,2740,2745,2740,4141
20241121,143700,6204142520,2745,2750,2750,2745,6971
20241121,143600,6184999585,2750,2745,2750,2745,3391
20241121,143500,6175684340,2750,2750,2750,2750,1362
20241121,143400,6171938840,2745,2755,2755,2745,1488
20241121,143300,6167844405,2755,2750,2755,2750,4386
20241121,143200,6155782455,2750,2745,2750,2745,4098
20241121,143100,6144532970,2750,2745,2750,2745,393
20241121,143000,6143452720,2745,2750,2750,2745,1054
20241121,142900,6140559485,2745,2745,2750,2740,2126
20241121,142800,6134728825,2745,2745,2750,2745,1874
20241121,142700,6129584690,2750,2745,2750,2745,1731
20241121,142600,6124827945,2750,2750,2755,2745,3963
20241121,142500,6113932995,2745,2745,2745,2740,2249
20241121,142400,6107759690,2745,2740,2745,2740,161
20241121,142300,6107318395,2740,2745,2750,2740,3185
20241121,142200,6098577800,2745,2745,2750,2745,663
20241121,142100,6096757740,2750,2745,2750,2740,784
20241121,142000,6094607105,2750,2745,2750,2740,659
20241121,141900,6092798130,2745,2740,2745,2735,3570
20241121,141800,6083007605,2745,2740,2745,2735,52
20241121,141700,6082865210,2740,2745,2745,2740,722
20241121,141600,6080886920,2735,2740,2745,2735,712
20241121,141500,6078936730,2740,2740,2740,2735,7257
20241121,141400,6059084110,2745,2740,2745,2740,1269
20241121,141300,6055605690,2740,2745,2745,2740,1849
20241121,141200,6050539285,2745,2745,2745,2740,296
20241121,141100,6049727205,2740,2745,2745,2740,4754
20241121,141000,6036700205,2740,2740,2745,2740,1221
20241121,140900,6033354640,2740,2740,2740,2740,2110
20241121,140800,6027573240,2740,2745,2745,2740,2232
20241121,140700,6021452435,2745,2745,2750,2745,3451
20241121,140600,6011968185,2750,2750,2750,2750,44
20241121,140500,6011847185,2750,2750,2750,2750,3043
20241121,140400,6003478935,2750,2755,2755,2750,1136
20241121,140300,6000352095,2760,2755,2760,2755,1344
20241121,140200,5996649285,2755,2745,2755,2745,2077
20241121,140100,5990939050,2750,2745,2750,2745,4727
20241121,140000,5977954250,2750,2745,2750,2745,948
20241121,135900,5975347300,2750,2745,2750,2745,2301
20241121,135800,5969030980,2745,2745,2745,2745,97
20241121,135700,5968764715,2745,2750,2750,2740,4141
20241121,135600,5957417510,2750,2745,2750,2745,565
20241121,135500,5955866505,2745,2745,2745,2740,21
20241121,135400,5955808865,2745,2745,2745,2745,776
20241121,135300,5953678745,2745,2750,2750,2740,2672
20241121,135200,5946344315,2745,2745,2745,2745,1838
20241121,135100,5941299005,2750,2750,2750,2750,117
20241121,135000,5940977255,2750,2750,2750,2745,1514
20241121,134900,5936815415,2745,2745,2750,2745,811
20241121,134800,5934586220,2745,2745,2750,2745,2040
20241121,134700,5928986365,2745,2750,2750,2745,3056
20241121,134600,5920597640,2745,2750,2750,2745,433
20241121,134500,5919407590,2750,2745,2750,2745,1329
20241121,134400,5915759290,2740,2745,2745,2740,61
20241121,134300,5915591935,2745,2740,2745,2740,1432
20241121,134200,5911668200,2740,2740,2740,2740,435
20241121,134100,5910476300,2745,2750,2750,2745,3870
20241121,134000,5899839750,2750,2755,2755,2750,1348
20241121,133900,5896130225,2750,2750,2750,2750,4031
20241121,133800,5885044975,2750,2745,2750,2745,773
20241121,133700,5882922910,2745,2750,2750,2745,1317
20241121,133600,5879307610,2750,2745,2750,2745,382
20241121,133500,5878258980,2750,2750,2750,2745,2047
20241121,133400,5872629925,2750,2740,2750,2740,4633
20241121,133300,5859919880,2740,2740,2745,2740,2378
20241121,133200,5853404120,2740,2745,2745,2740,1035
20241121,133100,5850568050,2740,2740,2745,2740,2596
20241121,133000,5843454410,2745,2745,2745,2745,687
20241121,132900,5841568595,2745,2740,2745,2740,549
20241121,132800,5840064195,2740,2745,2745,2740,6746
20241121,132700,5821574345,2745,2745,2750,2745,4744
20241121,132600,5808551815,2750,2750,2750,2745,1547
20241121,132500,5804298085,2750,2750,2750,2750,1512
20241121,132400,5800140085,2750,2760,2760,2750,3796
20241121,132300,5789686660,2760,2760,2765,2755,3660
20241121,132200,5779594090,2755,2760,2760,2755,267
20241121,132100,5778857995,2760,2760,2765,2755,7297
20241121,132000,5758714010,2760,2755,2760,2755,2187
20241121,131900,5752688710,2760,2755,2760,2750,3120
20241121,131800,5744104825,2755,2755,2755,2750,283
20241121,131700,5743325590,2755,2755,2755,2755,213
20241121,131600,5742738775,2755,2760,2760,2750,6367
20241121,131500,5725190605,2760,2760,2760,2755,3527
20241121,131400,5715468340,2760,2755,2760,2750,2088
20241121,131300,5709715885,2750,2755,2755,2750,643
20241121,131200,5707946600,2755,2745,2755,2745,1777
20241121,131100,5703059600,2750,2745,2750,2745,3234
20241121,131000,5694179020,2745,2750,2750,2745,3776
20241121,130900,5683813860,2745,2745,2750,2745,161
20241121,130800,5683371865,2750,2745,2750,2745,365
20241121,130700,5682369860,2750,2750,2750,2745,125
20241121,130600,5682026220,2750,2750,2750,2745,1545
20241121,130500,5677779085,2745,2750,2750,2745,94
20241121,130400,5677520705,2750,2750,2750,2750,80
20241121,130300,5677300705,2750,2750,2750,2750,311
20241121,130200,5676445455,2750,2755,2760,2750,10120
20241121,130100,5648566640,2755,2745,2755,2745,7528
20241121,130000,5627828075,2755,2745,2755,2745,5732
20241121,125900,5612082575,2745,2740,2745,2740,688
20241121,125800,5610196890,2740,2735,2740,2735,1644
20241121,125700,5605692335,2730,2735,2740,2730,1256
20241121,125600,5602256325,2740,2735,2740,2730,884
20241121,125500,5599838295,2735,2735,2735,2730,2347
20241121,125400,5593430845,2735,2740,2740,2735,56
20241121,125300,5593277665,2735,2740,2740,2735,2939
20241121,125200,5585238990,2740,2740,2745,2740,2665
20241121,125100,5577936845,2740,2730,2740,2730,4911
20241121,125000,5564529430,2730,2735,2740,2730,5865
20241121,124900,5548496520,2730,2730,2735,2730,4168
20241121,124800,5537117855,2735,2740,2740,2730,49
20241121,124700,5536983820,2740,2735,2740,2730,9873
20241121,124600,5510021100,2740,2735,2740,2735,5822
20241121,124500,5494094470,2745,2750,2750,2740,9735
20241121,124400,5467393245,2750,2745,2750,2745,464
20241121,124300,5466118070,2745,2750,2750,2745,941
20241121,124200,5463532620,2755,2755,2755,2750,576
20241121,124100,5461948570,2750,2750,2755,2750,606
20241121,124000,5460282005,2755,2755,2755,2750,2974
20241121,123900,5452102800,2755,2750,2755,2745,907
20241121,123800,5449609810,2745,2750,2750,2740,1104
20241121,123700,5446584260,2750,2745,2750,2745,1259
20241121,123600,5443123980,2740,2750,2750,2740,1964
20241121,123500,5437733815,2745,2750,2750,2745,963
20241121,123400,5435089825,2745,2755,2755,2745,3723
20241121,123300,5424851750,2755,2755,2755,2755,1707
20241121,123200,5420148965,2750,2750,2750,2750,2215
20241121,123100,5414057715,2760,2760,2760,2750,3236
20241121,123000,5405126365,2760,2755,2760,2755,1081
20241121,122900,5402148095,2755,2755,2755,2755,16
20241121,122800,5402104015,2755,2750,2755,2750,5030
20241121,122700,5388259755,2750,2745,2750,2745,130
20241121,122600,5387902800,2750,2740,2750,2740,121
20241121,122500,5387571240,2740,2750,2750,2740,9425
20241121,122400,5361689280,2750,2745,2750,2745,2543
20241121,122300,5354708595,2745,2740,2745,2740,33
20241121,122200,5354618050,2745,2745,2745,2740,2257
20241121,122100,5348433525,2745,2745,2745,2735,6154
20241121,122000,5331577025,2750,2745,2750,2745,1482
20241121,121900,5327508850,2750,2750,2750,2745,2685
20241121,121800,5320125105,2745,2750,2750,2745,45
20241121,121700,5320001395,2750,2750,2750,2750,828
20241121,121600,5317724395,2750,2755,2755,2745,189
20241121,121500,5317204040,2755,2750,2760,2750,5637
20241121,121400,5301673510,2745,2740,2745,2740,6747
20241121,121300,5283160895,2745,2745,2745,2740,152
20241121,121200,5282743665,2745,2745,2745,2740,740
20241121,121100,5280716010,2745,2740,2745,2740,142
20241121,121000,5280326730,2740,2750,2750,2740,6663
20241121,120900,5262058070,2745,2745,2750,2745,825
20241121,120800,5259793365,2745,2750,2750,2740,831
20241121,120700,5257513555,2750,2750,2750,2740,6986
20241121,120600,5238339845,2750,2755,2755,2750,1938
20241121,120500,5233008565,2750,2760,2760,2750,6646
20241121,120400,5214698110,2760,2750,2760,2745,30288
20241121,120300,5131171715,2745,2745,2750,2740,514
20241121,120200,5129760775,2740,2740,2745,2740,556
20241121,120100,5128236320,2745,2740,2745,2740,1221
20241121,120000,5124888625,2740,2740,2740,2740,16
20241121,115900,5124844785,2735,2730,2735,2730,2746
20241121,115800,5117336465,2735,2735,2735,2730,2045
20241121,115700,5111747445,2735,2735,2735,2730,1657
20241121,115600,5107221055,2735,2735,2735,2730,968
20241121,115500,5104575870,2740,2730,2740,2730,959
20241121,115400,5101953715,2730,2735,2740,2730,15073
20241121,115300,5060783920,2735,2740,2740,2735,7526
20241121,115200,5040178620,2745,2745,2745,2740,984
20241121,115100,5037477545,2745,2740,2745,2740,82
20241121,115000,5037252835,2735,2745,2745,2735,1349
20241121,114900,5033559525,2735,2735,2735,2735,300
20241121,114800,5032739025,2745,2735,2745,2735,1684
20241121,114700,5028124855,2735,2730,2735,2730,3168
20241121,114600,5019468030,2730,2735,2735,2730,1430
20241121,114500,5015558485,2735,2735,2740,2730,1661
20241121,114400,5011015640,2735,2735,2735,2730,1405
20241121,114300,5007178705,2735,2745,2745,2730,2345
20241121,114200,5000759950,2745,2745,2745,2740,4020
20241121,114100,4989734880,2745,2740,2745,2740,1443
20241121,114000,4985775405,2740,2745,2745,2735,2990
20241121,113900,4977583870,2745,2735,2745,2730,18846
20241121,113800,4926016265,2735,2715,2735,2710,20864
20241121,113700,4869244885,2715,2715,2720,2710,30120
20241121,113600,4787521460,2715,2725,2725,2715,6703
20241121,113500,4769308070,2725,2730,2730,2720,17633
20241121,113400,4721274385,2730,2725,2730,2720,3704
20241121,113300,4711182395,2725,2725,2730,2720,12644
20241121,113200,4676732410,2730,2730,2730,2725,1699
20241121,113100,4672094190,2730,2725,2735,2725,10120
20241121,113000,4644511160,2730,2735,2735,2730,6057
20241121,112900,4627975345,2735,2735,2740,2730,649
20241121,112800,4626200275,2740,2730,2740,2720,25759
20241121,112700,4555917075,2735,2735,2740,2730,1500
20241121,112600,4551818025,2735,2745,2745,2735,15154
20241121,112500,4510334960,2745,2750,2750,2740,1763
20241121,112400,4505495455,2745,2745,2750,2740,4258
20241121,112300,4493806820,2745,2745,2750,2740,9236
20241121,112200,4468480695,2745,2745,2745,2740,1969
20241121,112100,4463078290,2740,2740,2745,2740,4609
20241121,112000,4450449050,2740,2735,2745,2735,10398
20241121,111900,4421969930,2735,2735,2740,2735,4416
20241121,111800,4409885590,2730,2755,2760,2730,30197
20241121,111700,4327071470,2750,2750,2755,2745,9648
20241121,111600,4300539330,2750,2745,2755,2745,13116
20241121,111500,4264508290,2745,2750,2755,2745,9796
20241121,111400,4237569970,2760,2760,2765,2750,32996
20241121,111300,4146619305,2760,2770,2770,2760,1648
20241121,111200,4142062655,2770,2770,2770,2765,8301
20241121,111100,4119098135,2770,2770,2775,2770,683
20241121,111000,4117206075,2770,2775,2780,2770,2048
20241121,110900,4111529755,2780,2780,2785,2770,4256
20241121,110800,4099699195,2775,2780,2780,2775,2550
20241121,110700,4092617705,2780,2780,2780,2775,2479
20241121,110600,4085730405,2775,2775,2780,2765,11659
20241121,110500,4053454630,2780,2780,2780,2775,6238
20241121,110400,4036142990,2780,2785,2785,2780,6127
20241121,110300,4019095440,2785,2780,2785,2775,2861
20241121,110200,4011141870,2785,2785,2785,2785,2966
20241121,110100,4002881560,2785,2775,2785,2775,6644
20241121,110000,3984434235,2775,2770,2775,2765,2573
20241121,105900,3977307020,2765,2765,2770,2760,648
20241121,105800,3975516330,2770,2760,2770,2760,5299
20241121,105700,3960874545,2760,2765,2765,2755,3435
20241121,105600,3951395715,2765,2765,2765,2765,78
20241121,105500,3951180045,2760,2765,2765,2760,69
20241121,105400,3950989595,2765,2770,2770,2755,25339
20241121,105300,3881075995,2770,2775,2775,2770,2575
20241121,105200,3873943135,2775,2770,2775,2770,6735
20241121,105100,3855285050,2765,2770,2770,2765,429
20241121,105000,3854096825,2770,2765,2775,2760,3293
20241121,104900,3844981595,2760,2755,2765,2755,8971
20241121,104800,3820247520,2755,2765,2765,2755,7681
20241121,104700,3799046695,2765,2770,2770,2755,13187
20241121,104600,3762621580,2770,2775,2775,2765,478
20241121,104500,3761297575,2775,2775,2775,2770,1913
20241121,104400,3755996845,2770,2775,2775,2770,1137
20241121,104300,3752845170,2775,2765,2775,2765,2132
20241121,104200,3746939535,2770,2775,2780,2770,4107
20241121,104100,3735552275,2770,2770,2775,2770,460
20241121,104000,3734277825,2775,2775,2775,2770,1281
20241121,103900,3730728070,2775,2770,2775,2765,684
20241121,103800,3728832910,2775,2760,2775,2760,1501
20241121,103700,3724682550,2760,2760,2765,2755,10862
20241121,103600,3694741115,2760,2775,2775,2760,10857
20241121,103500,3664742290,2775,2780,2780,2770,2514
20241121,103400,3657765125,2780,2780,2780,2770,1290
20241121,103300,3654183745,2775,2770,2780,2770,5152
20241121,103200,3639889920,2770,2755,2775,2755,5987
20241121,103100,3623318690,2755,2765,2770,2750,31660
20241121,103000,3535953770,2765,2775,2775,2765,7995
20241121,102900,3513790940,2775,2780,2780,2775,3266
20241121,102800,3504713135,2780,2765,2780,2765,5597
20241121,102700,3489214165,2770,2775,2775,2765,5911
20241121,102600,3472865575,2770,2775,2775,2770,2255
20241121,102500,3466618550,2770,2765,2770,2760,5195
20241121,102400,3452253065,2765,2765,2770,2765,2299
20241121,102300,3445895165,2765,2770,2770,2765,4366
20241121,102200,3433814070,2765,2765,2770,2765,1076
20241121,102100,3430836345,2770,2760,2780,2760,26451
20241121,102000,3357539725,2765,2760,2765,2755,2984
20241121,101900,3349309315,2760,2770,2770,2760,4250
20241121,101800,3337558580,2765,2765,2770,2765,9769
20241121,101700,3310518890,2765,2750,2765,2740,30956
20241121,101600,3225460040,2750,2750,2760,2750,8548
20241121,101500,3201922865,2755,2760,2760,2750,30416
20241121,101400,3118192875,2750,2755,2760,2750,27437
20241121,101300,3042647300,2755,2775,2775,2755,35134
20241121,101200,2945648905,2775,2775,2775,2765,12464
20241121,101100,2911161555,2775,2785,2785,2755,49671
20241121,101000,2773671775,2785,2795,2800,2785,11304
20241121,100900,2742122025,2790,2795,2800,2790,10108
20241121,100800,2713844930,2795,2795,2800,2795,5678
20241121,100700,2697956745,2795,2785,2795,2785,3614
20241121,100600,2687864735,2785,2790,2795,2780,24680
20241121,100500,2619141025,2790,2800,2800,2790,2198
20241121,100400,2612997435,2800,2800,2800,2785,18454
20241121,100300,2561521540,2795,2785,2800,2785,16469
20241121,100200,2515514570,2785,2825,2825,2780,73604
20241121,100100,2309489290,2825,2825,2825,2820,1426
20241121,100000,2305462025,2825,2825,2825,2815,1452
20241121,095900,2301367630,2825,2815,2825,2815,3463
20241121,095800,2291591815,2815,2820,2820,2815,1217
20241121,095700,2288160430,2820,2820,2820,2810,861
20241121,095600,2285738345,2810,2820,2820,2810,5172
20241121,095500,2271182775,2815,2820,2820,2815,2595
20241121,095400,2263870400,2820,2820,2825,2815,4540
20241121,095300,2251070690,2820,2820,2825,2815,4184
20241121,095200,2239274105,2825,2830,2830,2825,2099
20241121,095100,2233342895,2830,2835,2835,2820,480
20241121,095000,2231987435,2835,2830,2835,2825,9296
20241121,094900,2205713820,2835,2830,2835,2825,1287
20241121,094800,2202074015,2835,2825,2835,2820,5813
20241121,094700,2185657615,2825,2830,2830,2825,1516
20241121,094600,2181374555,2830,2830,2830,2825,6348
20241121,094500,2163429335,2830,2835,2835,2830,3981
20241121,094400,2152157050,2840,2835,2840,2835,4097
20241121,094300,2140529595,2835,2835,2840,2835,2198
20241121,094200,2134294530,2835,2830,2840,2825,10256
20241121,094100,2105227060,2825,2825,2830,2825,2136
20241121,094000,2099192075,2830,2830,2835,2830,1247
20241121,093900,2095662920,2830,2830,2835,2830,402
20241121,093800,2094524805,2835,2830,2835,2825,453
20241121,093700,2093243380,2830,2830,2835,2825,2838
20241121,093600,2085216315,2835,2835,2845,2820,8884
20241121,093500,2060100670,2835,2845,2850,2835,8904
20241121,093400,2034819475,2840,2845,2845,2840,1876
20241121,093300,2029487640,2845,2840,2845,2840,3043
20241121,093200,2020834840,2840,2840,2845,2835,1543
20241121,093100,2016452330,2840,2830,2840,2825,6282
20241121,093000,1998650990,2830,2830,2835,2825,9155
20241121,092900,1972736880,2830,2830,2835,2825,11336
20241121,092800,1940654225,2830,2815,2830,2810,33417
20241121,092700,1846496545,2820,2815,2820,2815,5830
20241121,092600,1830065675,2825,2815,2825,2810,9744
20241121,092500,1802623900,2815,2830,2830,2805,44655
20241121,092400,1677219325,2830,2830,2830,2805,73627
20241121,092300,1469746640,2825,2825,2835,2820,10865
20241121,092200,1439039465,2830,2840,2840,2820,23882
20241121,092100,1371530415,2835,2840,2845,2835,5021
20241121,092000,1357281440,2835,2860,2860,2830,44186
20241121,091900,1231634135,2855,2850,2855,2850,6911
20241121,091800,1211917145,2855,2850,2855,2850,4685
20241121,091700,1198543990,2855,2855,2860,2850,12095
20241121,091600,1164019500,2855,2870,2870,2840,37690
20241121,091500,1056461585,2870,2860,2870,2860,5053
20241121,091400,1041999445,2860,2880,2880,2860,36147
20241121,091300,938269580,2880,2890,2890,2880,24146
20241121,091200,868658795,2890,2885,2890,2870,35374
20241121,091100,766753355,2885,2875,2885,2870,20162
20241121,091000,708739155,2865,2865,2875,2860,7594
20241121,090900,686971355,2865,2855,2890,2855,18636
20241121,090800,633450015,2860,2865,2865,2855,15681
20241121,090700,588644130,2865,2870,2870,2865,6349
20241121,090600,570445595,2870,2875,2875,2870,17122
20241121,090500,521266545,2875,2880,2880,2865,17252
20241121,090400,471670605,2875,2870,2880,2855,13494
20241121,090300,433024035,2855,2860,2875,2850,22682
20241121,090200,368204890,2855,2875,2885,2855,40600
20241121,090100,251746350,2880,2855,2880,2855,26424
20241121,090000,175995565,2855,2860,2875,2855,61073