stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,204100,7070551400,2720,2720,2720,2720,45525
20241122,204000,7070551400,2720,2720,2720,2720,0
20241122,203900,7070551400,2720,2720,2720,2720,0
20241122,203800,7070551400,2720,2720,2720,2720,0
20241122,203700,7070551400,2720,2720,2720,2720,0
20241122,203600,7070551400,2720,2720,2720,2720,0
20241122,203500,7070551400,2720,2720,2720,2720,0
20241122,203400,7070551400,2720,2720,2720,2720,0
20241122,203300,7070551400,2720,2720,2720,2720,0
20241122,203200,7070551400,2720,2720,2720,2720,0
20241122,203100,7070551400,2720,2720,2720,2720,0
20241122,203000,7070551400,2720,2720,2720,2720,0
20241122,202900,7070551400,2720,2720,2720,2720,0
20241122,202800,7070551400,2720,2720,2720,2720,0
20241122,202700,7070551400,2720,2720,2720,2720,0
20241122,202600,7070551400,2720,2720,2720,2720,0
20241122,202500,7070551400,2720,2720,2720,2720,0
20241122,202400,7070551400,2720,2720,2720,2720,0
20241122,202300,7070551400,2720,2720,2720,2720,0
20241122,202200,7070551400,2720,2720,2720,2720,0
20241122,202100,7070551400,2720,2720,2720,2720,0
20241122,202000,7070551400,2720,2720,2720,2720,0
20241122,201900,7070551400,2720,2720,2720,2720,0
20241122,201800,7070551400,2720,2720,2720,2720,0
20241122,201700,7070551400,2720,2720,2720,2720,0
20241122,201600,7070551400,2720,2720,2720,2720,0
20241122,201500,7070551400,2720,2720,2720,2720,0
20241122,201400,7070551400,2720,2720,2720,2720,0
20241122,201300,7070551400,2720,2720,2720,2720,0
20241122,201200,7070551400,2720,2720,2720,2720,0
20241122,201100,7070551400,2720,2720,2720,2720,45525
20241122,201000,7070551400,2720,2720,2720,2720,0
20241122,200900,7070551400,2720,2720,2720,2720,0
20241122,200800,7070551400,2720,2720,2720,2720,0
20241122,200700,7070551400,2720,2720,2720,2720,0
20241122,200600,7070551400,2720,2720,2720,2720,0
20241122,200500,7070551400,2720,2720,2720,2720,0
20241122,200400,7070551400,2720,2720,2720,2720,0
20241122,200300,7070551400,2720,2720,2720,2720,0
20241122,200200,7070551400,2720,2720,2720,2720,0
20241122,200100,7070551400,2720,2720,2720,2720,0
20241122,200000,7070551400,2720,2720,2720,2720,0
20241122,195900,7070551400,2720,2720,2720,2720,0
20241122,195800,7070551400,2720,2720,2720,2720,0
20241122,195700,7070551400,2720,2720,2720,2720,0
20241122,195600,7070551400,2720,2720,2720,2720,0
20241122,195500,7070551400,2720,2720,2720,2720,0
20241122,195400,7070551400,2720,2720,2720,2720,0
20241122,195300,7070551400,2720,2720,2720,2720,0
20241122,195200,7070551400,2720,2720,2720,2720,0
20241122,195100,7070551400,2720,2720,2720,2720,0
20241122,195000,7070551400,2720,2720,2720,2720,0
20241122,194900,7070551400,2720,2720,2720,2720,0
20241122,194800,7070551400,2720,2720,2720,2720,0
20241122,194700,7070551400,2720,2720,2720,2720,0
20241122,194600,7070551400,2720,2720,2720,2720,0
20241122,194500,7070551400,2720,2720,2720,2720,0
20241122,194400,7070551400,2720,2720,2720,2720,0
20241122,194300,7070551400,2720,2720,2720,2720,0
20241122,194200,7070551400,2720,2720,2720,2720,0
20241122,194100,7070551400,2720,2720,2720,2720,45525
20241122,194000,7070551400,2720,2720,2720,2720,0
20241122,193900,7070551400,2720,2720,2720,2720,0
20241122,193800,7070551400,2720,2720,2720,2720,0
20241122,193700,7070551400,2720,2720,2720,2720,0
20241122,193600,7070551400,2720,2720,2720,2720,0
20241122,193500,7070551400,2720,2720,2720,2720,0
20241122,193400,7070551400,2720,2720,2720,2720,0
20241122,193300,7070551400,2720,2720,2720,2720,0
20241122,193200,7070551400,2720,2720,2720,2720,0
20241122,193100,7070551400,2720,2720,2720,2720,0
20241122,193000,7070551400,2720,2720,2720,2720,0
20241122,192900,7070551400,2720,2720,2720,2720,0
20241122,192800,7070551400,2720,2720,2720,2720,0
20241122,192700,7070551400,2720,2720,2720,2720,0
20241122,192600,7070551400,2720,2720,2720,2720,0
20241122,192500,7070551400,2720,2720,2720,2720,0
20241122,192400,7070551400,2720,2720,2720,2720,0
20241122,192300,7070551400,2720,2720,2720,2720,0
20241122,192200,7070551400,2720,2720,2720,2720,0
20241122,192100,7070551400,2720,2720,2720,2720,0
20241122,192000,7070551400,2720,2720,2720,2720,0
20241122,191900,7070551400,2720,2720,2720,2720,0
20241122,191800,7070551400,2720,2720,2720,2720,0
20241122,191700,7070551400,2720,2720,2720,2720,0
20241122,191600,7070551400,2720,2720,2720,2720,0
20241122,191500,7070551400,2720,2720,2720,2720,0
20241122,191400,7070551400,2720,2720,2720,2720,0
20241122,191300,7070551400,2720,2720,2720,2720,0
20241122,191200,7070551400,2720,2720,2720,2720,0
20241122,191100,7070551400,2720,2720,2720,2720,45525
20241122,191000,7070551400,2720,2720,2720,2720,0
20241122,190900,7070551400,2720,2720,2720,2720,0
20241122,190800,7070551400,2720,2720,2720,2720,0
20241122,190700,7070551400,2720,2720,2720,2720,0
20241122,190600,7070551400,2720,2720,2720,2720,0
20241122,190500,7070551400,2720,2720,2720,2720,0
20241122,190400,7070551400,2720,2720,2720,2720,0
20241122,190300,7070551400,2720,2720,2720,2720,0
20241122,190200,7070551400,2720,2720,2720,2720,0
20241122,190100,7070551400,2720,2720,2720,2720,0
20241122,190000,7070551400,2720,2720,2720,2720,0
20241122,185900,7070551400,2720,2720,2720,2720,0
20241122,185800,7070551400,2720,2720,2720,2720,0
20241122,185700,7070551400,2720,2720,2720,2720,0
20241122,185600,7070551400,2720,2720,2720,2720,0
20241122,185500,7070551400,2720,2720,2720,2720,0
20241122,185400,7070551400,2720,2720,2720,2720,0
20241122,185300,7070551400,2720,2720,2720,2720,0
20241122,185200,7070551400,2720,2720,2720,2720,0
20241122,185100,7070551400,2720,2720,2720,2720,0
20241122,185000,7070551400,2720,2720,2720,2720,0
20241122,184900,7070551400,2720,2720,2720,2720,0
20241122,184800,7070551400,2720,2720,2720,2720,0
20241122,184700,7070551400,2720,2720,2720,2720,0
20241122,184600,7070551400,2720,2720,2720,2720,0
20241122,184500,7070551400,2720,2720,2720,2720,0
20241122,184400,7070551400,2720,2720,2720,2720,0
20241122,184300,7070551400,2720,2720,2720,2720,0
20241122,184200,7070551400,2720,2720,2720,2720,0
20241122,184100,7070551400,2720,2720,2720,2720,45525
20241122,184000,7070551400,2720,2720,2720,2720,0
20241122,183900,7070551400,2720,2720,2720,2720,0
20241122,183800,7070551400,2720,2720,2720,2720,0
20241122,183700,7070551400,2720,2720,2720,2720,0
20241122,183600,7070551400,2720,2720,2720,2720,0
20241122,183500,7070551400,2720,2720,2720,2720,0
20241122,183400,7070551400,2720,2720,2720,2720,0
20241122,183300,7070551400,2720,2720,2720,2720,0
20241122,183200,7070551400,2720,2720,2720,2720,0
20241122,183100,7070551400,2720,2720,2720,2720,0
20241122,183000,7070551400,2720,2720,2720,2720,0
20241122,182900,7070551400,2720,2720,2720,2720,0
20241122,182800,7070551400,2720,2720,2720,2720,0
20241122,182700,7070551400,2720,2720,2720,2720,0
20241122,182600,7070551400,2720,2720,2720,2720,0
20241122,182500,7070551400,2720,2720,2720,2720,0
20241122,182400,7070551400,2720,2720,2720,2720,0
20241122,182300,7070551400,2720,2720,2720,2720,0
20241122,182200,7070551400,2720,2720,2720,2720,0
20241122,182100,7070551400,2720,2720,2720,2720,0
20241122,182000,7070551400,2720,2720,2720,2720,0
20241122,181900,7070551400,2720,2720,2720,2720,0
20241122,181800,7070551400,2720,2720,2720,2720,0
20241122,181700,7070551400,2720,2720,2720,2720,0
20241122,181600,7070551400,2720,2720,2720,2720,0
20241122,181500,7070551400,2720,2720,2720,2720,0
20241122,181400,7070551400,2720,2720,2720,2720,0
20241122,181300,7070551400,2720,2720,2720,2720,0
20241122,181200,7070551400,2720,2720,2720,2720,0
20241122,181100,7070551400,2720,2720,2720,2720,45525
20241122,181000,7070551400,2720,2720,2720,2720,0
20241122,180900,7070551400,2720,2720,2720,2720,0
20241122,180800,7070551400,2720,2720,2720,2720,0
20241122,180700,7070551400,2720,2720,2720,2720,0
20241122,180600,7070551400,2720,2720,2720,2720,0
20241122,180500,7070551400,2720,2720,2720,2720,0
20241122,180400,7070551400,2720,2720,2720,2720,0
20241122,180300,7070551400,2720,2720,2720,2720,0
20241122,180200,7070551400,2720,2720,2720,2720,0
20241122,180100,7070551400,2720,2720,2720,2720,0
20241122,180000,7070551400,2720,2720,2720,2720,0
20241122,175900,7070551400,2720,2720,2720,2720,0
20241122,175800,7070551400,2720,2720,2720,2720,0
20241122,175700,7070551400,2720,2720,2720,2720,0
20241122,175600,7070551400,2720,2720,2720,2720,0
20241122,175500,7070551400,2720,2720,2720,2720,0
20241122,175400,7070551400,2720,2720,2720,2720,0
20241122,175300,7070551400,2720,2720,2720,2720,0
20241122,175200,7070551400,2720,2720,2720,2720,0
20241122,175100,7070551400,2720,2720,2720,2720,0
20241122,175000,7070551400,2720,2720,2720,2720,0
20241122,174900,7070551400,2720,2720,2720,2720,0
20241122,174800,7070551400,2720,2720,2720,2720,0
20241122,174700,7070551400,2720,2720,2720,2720,0
20241122,174600,7070551400,2720,2720,2720,2720,0
20241122,174500,7070551400,2720,2720,2720,2720,0
20241122,174400,7070551400,2720,2720,2720,2720,0
20241122,174300,7070551400,2720,2720,2720,2720,0
20241122,174200,7070551400,2720,2720,2720,2720,0
20241122,174100,7070551400,2720,2720,2720,2720,45525
20241122,174000,7070551400,2720,2720,2720,2720,0
20241122,173900,7070551400,2720,2720,2720,2720,0
20241122,173800,7070551400,2720,2720,2720,2720,0
20241122,173700,7070551400,2720,2720,2720,2720,0
20241122,173600,7070551400,2720,2720,2720,2720,0
20241122,173500,7070551400,2720,2720,2720,2720,0
20241122,173400,7070551400,2720,2720,2720,2720,0
20241122,173300,7070551400,2720,2720,2720,2720,0
20241122,173200,7070551400,2720,2720,2720,2720,0
20241122,173100,7070551400,2720,2720,2720,2720,0
20241122,173000,7070551400,2720,2720,2720,2720,0
20241122,172900,7070551400,2720,2720,2720,2720,0
20241122,172800,7070551400,2720,2720,2720,2720,0
20241122,172700,7070551400,2720,2720,2720,2720,0
20241122,172600,7070551400,2720,2720,2720,2720,0
20241122,172500,7070551400,2720,2720,2720,2720,0
20241122,172400,7070551400,2720,2720,2720,2720,0
20241122,172300,7070551400,2720,2720,2720,2720,0
20241122,172200,7070551400,2720,2720,2720,2720,0
20241122,172100,7070551400,2720,2720,2720,2720,0
20241122,172000,7070551400,2720,2720,2720,2720,0
20241122,171900,7070551400,2720,2720,2720,2720,0
20241122,171800,7070551400,2720,2720,2720,2720,0
20241122,171700,7070551400,2720,2720,2720,2720,0
20241122,171600,7070551400,2720,2720,2720,2720,0
20241122,171500,7070551400,2720,2720,2720,2720,0
20241122,171400,7070551400,2720,2720,2720,2720,0
20241122,171300,7070551400,2720,2720,2720,2720,0
20241122,171200,7070551400,2720,2720,2720,2720,0
20241122,171100,7070551400,2720,2720,2720,2720,45525
20241122,171000,7070551400,2720,2720,2720,2720,0
20241122,170900,7070551400,2720,2720,2720,2720,0
20241122,170800,7070551400,2720,2720,2720,2720,0
20241122,170700,7070551400,2720,2720,2720,2720,0
20241122,170600,7070551400,2720,2720,2720,2720,0
20241122,170500,7070551400,2720,2720,2720,2720,0
20241122,170400,7070551400,2720,2720,2720,2720,0
20241122,170300,7070551400,2720,2720,2720,2720,0
20241122,170200,7070551400,2720,2720,2720,2720,0
20241122,170100,7070551400,2720,2720,2720,2720,0
20241122,170000,7070551400,2720,2720,2720,2720,0
20241122,165900,7070551400,2720,2720,2720,2720,0
20241122,165800,7070551400,2720,2720,2720,2720,0
20241122,165700,7070551400,2720,2720,2720,2720,0
20241122,165600,7070551400,2720,2720,2720,2720,0
20241122,165500,7070551400,2720,2720,2720,2720,0
20241122,165400,7070551400,2720,2720,2720,2720,0
20241122,165300,7070551400,2720,2720,2720,2720,0
20241122,165200,7070551400,2720,2720,2720,2720,0
20241122,165100,7070551400,2720,2720,2720,2720,0
20241122,165000,7070551400,2720,2720,2720,2720,0
20241122,164900,7070551400,2720,2720,2720,2720,0
20241122,164800,7070551400,2720,2720,2720,2720,0
20241122,164700,7070551400,2720,2720,2720,2720,0
20241122,164600,7070551400,2720,2720,2720,2720,0
20241122,164500,7070551400,2720,2720,2720,2720,0
20241122,164400,7070551400,2720,2720,2720,2720,0
20241122,164300,7070551400,2720,2720,2720,2720,0
20241122,164200,7070551400,2720,2720,2720,2720,0
20241122,164100,7070551400,2720,2720,2720,2720,45525
20241122,164000,7070551400,2720,2720,2720,2720,0
20241122,163900,7070551400,2720,2720,2720,2720,0
20241122,163800,7070551400,2720,2720,2720,2720,0
20241122,163700,7070551400,2720,2720,2720,2720,0
20241122,163600,7070551400,2720,2720,2720,2720,0
20241122,163500,7070551400,2720,2720,2720,2720,0
20241122,163400,7070551400,2720,2720,2720,2720,0
20241122,163300,7070551400,2720,2720,2720,2720,0
20241122,163200,7070551400,2720,2720,2720,2720,0
20241122,163100,7070551400,2720,2720,2720,2720,0
20241122,163000,7070551400,2720,2720,2720,2720,0
20241122,162900,7070551400,2720,2720,2720,2720,0
20241122,162800,7070551400,2720,2720,2720,2720,0
20241122,162700,7070551400,2720,2720,2720,2720,0
20241122,162600,7070551400,2720,2720,2720,2720,0
20241122,162500,7070551400,2720,2720,2720,2720,0
20241122,162400,7070551400,2720,2720,2720,2720,0
20241122,162300,7070551400,2720,2720,2720,2720,0
20241122,162200,7070551400,2720,2720,2720,2720,0
20241122,162100,7070551400,2720,2720,2720,2720,0
20241122,162000,7070551400,2720,2720,2720,2720,0
20241122,161900,7070551400,2720,2720,2720,2720,0
20241122,161800,7070551400,2720,2720,2720,2720,0
20241122,161700,7070551400,2720,2720,2720,2720,0
20241122,161600,7070551400,2720,2720,2720,2720,0
20241122,161500,7070551400,2720,2720,2720,2720,0
20241122,161400,7070551400,2720,2720,2720,2720,0
20241122,161300,7070551400,2720,2720,2720,2720,0
20241122,161200,7070551400,2720,2720,2720,2720,0
20241122,161100,7070551400,2720,2720,2720,2720,45525
20241122,161000,7070551400,2720,2720,2720,2720,0
20241122,160900,7070551400,2720,2720,2720,2720,0
20241122,160800,7070551400,2720,2720,2720,2720,0
20241122,160700,7070551400,2720,2720,2720,2720,0
20241122,160600,7070551400,2720,2720,2720,2720,0
20241122,160500,7070551400,2720,2720,2720,2720,0
20241122,160400,7070551400,2720,2720,2720,2720,0
20241122,160300,7070551400,2720,2720,2720,2720,0
20241122,160200,7070551400,2720,2720,2720,2720,0
20241122,160100,7070551400,2720,2720,2720,2720,0
20241122,160000,7070551400,2720,2720,2720,2720,0
20241122,155900,7070551400,2720,2720,2720,2720,0
20241122,155800,7070551400,2720,2720,2720,2720,0
20241122,155700,7070551400,2720,2720,2720,2720,0
20241122,155600,7070551400,2720,2720,2720,2720,0
20241122,155500,7070551400,2720,2720,2720,2720,0
20241122,155400,7070551400,2720,2720,2720,2720,0
20241122,155300,7070551400,2720,2720,2720,2720,0
20241122,155200,7070551400,2720,2720,2720,2720,0
20241122,155100,7070551400,2720,2720,2720,2720,0
20241122,155000,7070551400,2720,2720,2720,2720,0
20241122,154900,7070551400,2720,2720,2720,2720,0
20241122,154800,7070551400,2720,2720,2720,2720,0
20241122,154700,7070551400,2720,2720,2720,2720,0
20241122,154600,7070551400,2720,2720,2720,2720,0
20241122,154500,7070551400,2720,2720,2720,2720,0
20241122,154400,7070551400,2720,2720,2720,2720,0
20241122,154300,7070551400,2720,2720,2720,2720,0
20241122,154200,7070551400,2720,2720,2720,2720,0
20241122,154100,7070551400,2720,2720,2720,2720,45525
20241122,154000,7070551400,2720,2720,2720,2720,0
20241122,153900,7070551400,2720,2720,2720,2720,0
20241122,153800,7070551400,2720,2720,2720,2720,0
20241122,153700,7070551400,2720,2720,2720,2720,0
20241122,153600,7070551400,2720,2720,2720,2720,0
20241122,153500,7070551400,2720,2720,2720,2720,0
20241122,153400,7070551400,2720,2720,2720,2720,0
20241122,153300,7070551400,2720,2720,2720,2720,0
20241122,153200,7070551400,2720,2720,2720,2720,0
20241122,153100,7070551400,2720,2720,2720,2720,0
20241122,153000,7070551400,2720,2720,2720,2720,45525
20241122,152900,6946723400,2725,2725,2725,2725,0
20241122,152800,6946723400,2725,2725,2725,2725,0
20241122,152700,6946723400,2725,2725,2725,2725,0
20241122,152600,6946723400,2725,2725,2725,2725,0
20241122,152500,6946723400,2725,2725,2725,2725,0
20241122,152400,6946723400,2725,2725,2725,2725,0
20241122,152300,6946723400,2725,2725,2725,2725,0
20241122,152200,6946723400,2725,2725,2725,2725,0
20241122,152100,6946723400,2725,2725,2725,2725,0
20241122,152000,6946723400,2725,2725,2725,2725,0
20241122,151900,6946723400,2725,2725,2730,2720,16803
20241122,151800,6900988290,2725,2730,2730,2725,377
20241122,151700,6899960830,2725,2730,2735,2725,4951
20241122,151600,6886465955,2725,2730,2735,2725,5160
20241122,151500,6872394155,2730,2725,2735,2720,15439
20241122,151400,6830267410,2730,2730,2730,2730,150
20241122,151300,6829857910,2725,2730,2730,2725,3967
20241122,151200,6819047075,2730,2720,2730,2715,20427
20241122,151100,6763454320,2720,2730,2730,2720,4675
20241122,151000,6750714230,2730,2740,2740,2730,2525
20241122,150900,6743812635,2735,2735,2735,2730,3299
20241122,150800,6734792375,2735,2735,2735,2730,5707
20241122,150700,6719184430,2735,2730,2735,2730,4404
20241122,150600,6707149245,2730,2730,2730,2725,6046
20241122,150500,6690657915,2730,2740,2740,2730,7086
20241122,150400,6671284270,2735,2735,2740,2735,1431
20241122,150300,6667370465,2735,2740,2740,2735,1040
20241122,150200,6664525865,2735,2735,2740,2735,2325
20241122,150100,6658166700,2735,2730,2740,2730,3828
20241122,150000,6647700955,2735,2730,2740,2730,6104
20241122,145900,6631019075,2730,2730,2740,2730,4870
20241122,145800,6617723835,2735,2735,2740,2730,9041
20241122,145700,6593014440,2740,2735,2740,2735,411
20241122,145600,6591890345,2740,2735,2740,2735,1345
20241122,145500,6588205210,2740,2735,2740,2735,3245
20241122,145400,6579329980,2735,2740,2740,2735,2814
20241122,145300,6571622560,2735,2740,2740,2735,919
20241122,145200,6569108795,2735,2745,2750,2725,15191
20241122,145100,6527577715,2745,2750,2750,2740,9168
20241122,145000,6502419245,2750,2745,2750,2745,1216
20241122,144900,6499079010,2750,2750,2750,2745,4380
20241122,144800,6487054685,2750,2750,2755,2750,3245
20241122,144700,6478130335,2755,2750,2755,2750,2856
20241122,144600,6470262655,2750,2760,2760,2740,15846
20241122,144500,6426685875,2760,2765,2770,2755,8169
20241122,144400,6404146540,2765,2750,2770,2750,16134
20241122,144300,6359617330,2750,2735,2750,2735,6274
20241122,144200,6342406290,2735,2745,2750,2735,3246
20241122,144100,6333506920,2745,2740,2745,2735,3482
20241122,144000,6323966170,2740,2740,2740,2740,607
20241122,143900,6322302990,2740,2745,2745,2740,6206
20241122,143800,6305272120,2740,2730,2745,2730,13017
20241122,143700,6269645560,2730,2730,2730,2725,419
20241122,143600,6268503690,2730,2730,2730,2725,517
20241122,143500,6267093280,2730,2725,2730,2725,1353
20241122,143400,6263406335,2725,2730,2730,2725,799
20241122,143300,6261229010,2730,2730,2730,2725,133
20241122,143200,6260865930,2725,2725,2725,2725,677
20241122,143100,6259021105,2730,2730,2730,2725,907
20241122,143000,6256546460,2730,2730,2730,2725,1267
20241122,142900,6253093875,2725,2735,2735,2725,3894
20241122,142800,6242460810,2735,2730,2735,2730,5534
20241122,142700,6227329010,2735,2720,2735,2720,5126
20241122,142600,6213355535,2720,2705,2720,2705,10081
20241122,142500,6186002345,2705,2705,2710,2705,1613
20241122,142400,6181639040,2710,2710,2710,2710,23
20241122,142300,6181576710,2710,2715,2715,2710,1910
20241122,142200,6176399705,2710,2710,2710,2710,3197
20241122,142100,6167735835,2710,2705,2710,2700,1361
20241122,142000,6164057695,2705,2715,2715,2705,4797
20241122,141900,6151057280,2715,2715,2720,2715,1842
20241122,141800,6146055695,2715,2705,2715,2705,3097
20241122,141700,6137661855,2705,2700,2705,2700,452
20241122,141600,6136441395,2705,2705,2705,2705,238
20241122,141500,6135797605,2705,2700,2705,2700,1205
20241122,141400,6132544015,2705,2700,2705,2700,2673
20241122,141300,6125325500,2700,2705,2705,2700,524
20241122,141200,6123909595,2705,2705,2705,2695,6680
20241122,141100,6105848695,2695,2700,2700,2695,6554
20241122,141000,6088161835,2700,2705,2705,2700,1347
20241122,140900,6084524105,2705,2700,2705,2700,1070
20241122,140800,6081630005,2705,2695,2705,2695,3444
20241122,140700,6072331265,2695,2690,2695,2690,100
20241122,140600,6072061915,2690,2695,2695,2690,434
20241122,140500,6070892535,2695,2695,2700,2695,3978
20241122,140400,6060169955,2700,2695,2700,2695,1939
20241122,140300,6054942050,2695,2700,2700,2695,6035
20241122,140200,6038677720,2695,2700,2700,2695,12
20241122,140100,6038645375,2700,2695,2700,2695,2182
20241122,140000,6032764880,2690,2695,2695,2690,5197
20241122,135900,6018779695,2695,2695,2695,2690,1134
20241122,135800,6015727625,2690,2700,2700,2690,3087
20241122,135700,6007414890,2700,2690,2700,2690,1250
20241122,135600,6004046955,2690,2695,2695,2690,2353
20241122,135500,5997707835,2695,2695,2700,2695,122
20241122,135400,5997378495,2695,2695,2700,2690,513
20241122,135300,5995997970,2695,2695,2695,2695,0
20241122,135200,5995997970,2695,2690,2695,2690,999
20241122,135100,5993309155,2695,2695,2700,2695,1736
20241122,135000,5988630585,2695,2695,2695,2695,456
20241122,134900,5987401665,2695,2695,2700,2695,982
20241122,134800,5984751175,2700,2695,2700,2690,745
20241122,134700,5982743580,2695,2695,2695,2695,219
20241122,134600,5982153375,2695,2695,2695,2690,6716
20241122,134500,5964065120,2695,2695,2695,2690,3796
20241122,134400,5953836145,2695,2695,2695,2695,1231
20241122,134300,5950518600,2695,2690,2695,2690,899
20241122,134200,5948098090,2695,2700,2700,2695,2929
20241122,134100,5940203560,2700,2705,2705,2700,1948
20241122,134000,5934943460,2700,2705,2705,2700,3043
20241122,133900,5926720555,2705,2710,2710,2705,874
20241122,133800,5924356375,2710,2710,2710,2710,266
20241122,133700,5923635515,2710,2705,2710,2700,1121
20241122,133600,5920604015,2710,2710,2710,2705,2137
20241122,133500,5914820840,2710,2715,2715,2710,2054
20241122,133400,5909244500,2715,2715,2715,2715,88
20241122,133300,5909005580,2715,2710,2715,2710,788
20241122,133200,5906869590,2710,2705,2710,2700,2279
20241122,133100,5900706255,2705,2700,2705,2700,1288
20241122,133000,5897224715,2700,2700,2705,2700,260
20241122,132900,5896522385,2700,2700,2700,2700,1576
20241122,132800,5892267185,2700,2700,2700,2700,300
20241122,132700,5891457185,2700,2700,2705,2700,116
20241122,132600,5891143840,2705,2705,2705,2705,464
20241122,132500,5889888720,2705,2700,2705,2700,217
20241122,132400,5889301985,2705,2690,2705,2690,4757
20241122,132300,5876487955,2690,2700,2700,2690,12438
20241122,132200,5842985445,2700,2695,2700,2695,1311
20241122,132100,5839452280,2695,2700,2700,2695,450
20241122,132000,5838239525,2695,2700,2700,2695,1133
20241122,131900,5835186085,2690,2695,2695,2685,15253
20241122,131800,5794116200,2695,2700,2700,2695,456
20241122,131700,5792886060,2700,2710,2710,2700,20301
20241122,131600,5738073300,2700,2700,2700,2700,1078
20241122,131500,5735162700,2700,2705,2705,2700,381
20241122,131400,5734132470,2705,2705,2705,2705,515
20241122,131300,5732739395,2710,2705,2710,2705,367
20241122,131200,5731746655,2705,2710,2710,2705,151
20241122,131100,5731338195,2710,2705,2710,2705,499
20241122,131000,5729988395,2710,2705,2710,2705,1714
20241122,130900,5725351775,2705,2710,2710,2705,399
20241122,130800,5724272475,2705,2705,2705,2705,4726
20241122,130700,5711488645,2705,2710,2710,2705,3799
20241122,130600,5701193680,2710,2710,2710,2710,52
20241122,130500,5701052760,2710,2710,2715,2710,119
20241122,130400,5700730180,2715,2710,2715,2710,930
20241122,130300,5698207875,2710,2710,2710,2710,1
20241122,130200,5698205165,2710,2715,2715,2710,3241
20241122,130100,5689414850,2715,2715,2715,2715,940
20241122,130000,5686862750,2715,2715,2715,2715,2700
20241122,125900,5679532250,2715,2720,2720,2715,220
20241122,125800,5678934200,2715,2720,2720,2715,1733
20241122,125700,5674220535,2725,2720,2725,2720,945
20241122,125600,5671650100,2720,2715,2720,2715,1686
20241122,125500,5667071475,2715,2725,2725,2715,1581
20241122,125400,5662771405,2720,2730,2730,2720,4321
20241122,125300,5651018175,2730,2730,2730,2725,16663
20241122,125200,5605608070,2730,2735,2735,2730,2331
20241122,125100,5599243785,2740,2725,2740,2725,7863
20241122,125000,5577773810,2725,2730,2730,2725,1835
20241122,124900,5572773380,2720,2730,2730,2720,11150
20241122,124800,5542424430,2730,2730,2730,2730,910
20241122,124700,5539940130,2730,2725,2735,2725,517
20241122,124600,5538528755,2735,2735,2735,2730,4877
20241122,124500,5525194655,2735,2740,2740,2735,3566
20241122,124400,5515423925,2740,2740,2745,2735,11748
20241122,124300,5483223815,2740,2735,2740,2730,19360
20241122,124200,5430263480,2735,2730,2735,2730,4368
20241122,124100,5418318240,2730,2730,2735,2730,4710
20241122,124000,5405455935,2725,2730,2730,2725,955
20241122,123900,5402853390,2730,2725,2730,2725,5738
20241122,123800,5387198900,2725,2720,2725,2715,2702
20241122,123700,5379843905,2715,2715,2715,2715,17
20241122,123600,5379797750,2715,2710,2715,2710,441
20241122,123500,5378600445,2715,2715,2715,2715,1413
20241122,123400,5374764150,2715,2720,2720,2715,2114
20241122,123300,5369016015,2720,2720,2720,2715,1992
20241122,123200,5363599650,2720,2720,2720,2720,1211
20241122,123100,5360305730,2720,2725,2725,2720,88
20241122,123000,5360066025,2725,2720,2725,2720,1632
20241122,122900,5355626870,2720,2715,2720,2715,3268
20241122,122800,5346750560,2715,2715,2715,2710,448
20241122,122700,5345535240,2710,2710,2710,2710,2419
20241122,122600,5338979750,2710,2710,2710,2705,4424
20241122,122500,5326996535,2710,2710,2710,2705,962
20241122,122400,5324394185,2710,2705,2710,2700,2786
20241122,122300,5316859415,2705,2700,2705,2700,569
20241122,122200,5315320285,2700,2705,2705,2700,4689
20241122,122100,5302658315,2705,2705,2705,2700,989
20241122,122000,5299987120,2705,2705,2705,2700,232
20241122,121900,5299360565,2705,2700,2705,2700,2743
20241122,121800,5291951850,2705,2705,2705,2705,9
20241122,121700,5291927505,2705,2705,2705,2700,629
20241122,121600,5290228560,2705,2705,2705,2700,28
20241122,121500,5290152835,2700,2705,2710,2700,1423
20241122,121400,5286305545,2700,2705,2705,2700,165
20241122,121300,5285859225,2705,2705,2710,2700,878
20241122,121200,5283487130,2705,2695,2705,2695,1236
20241122,121100,5280151065,2695,2700,2700,2695,233
20241122,121000,5279522300,2700,2695,2700,2695,1292
20241122,120900,5276040270,2695,2700,2700,2695,1150
20241122,120800,5272940985,2695,2700,2700,2695,1733
20241122,120700,5268266445,2705,2700,2705,2700,1705
20241122,120600,5263662720,2705,2705,2705,2705,1
20241122,120500,5263660015,2705,2700,2705,2700,311
20241122,120400,5262820270,2705,2705,2705,2700,1184
20241122,120300,5259623450,2705,2705,2705,2705,112
20241122,120200,5259320490,2705,2705,2705,2700,2089
20241122,120100,5253679785,2705,2705,2705,2705,229
20241122,120000,5253060340,2705,2710,2710,2705,15399
20241122,115900,5211393065,2710,2710,2710,2705,277
20241122,115800,5210643230,2710,2710,2710,2705,1287
20241122,115700,5207155575,2710,2705,2710,2705,429
20241122,115600,5205995110,2700,2690,2705,2690,10265
20241122,115500,5178343760,2695,2695,2695,2690,311
20241122,115400,5177506890,2690,2695,2695,2690,1063
20241122,115300,5174646010,2695,2695,2695,2695,3548
20241122,115200,5165084150,2700,2705,2705,2700,1029
20241122,115100,5162305810,2705,2705,2705,2700,7
20241122,115000,5162286880,2705,2705,2710,2700,3820
20241122,114900,5151968765,2710,2705,2710,2700,995
20241122,114800,5149277705,2705,2710,2710,2705,738
20241122,114700,5147281275,2710,2705,2710,2705,5815
20241122,114600,5131551585,2705,2705,2705,2695,326
20241122,114500,5130672875,2705,2705,2705,2700,198
20241122,114400,5130137315,2705,2700,2705,2700,3321
20241122,114300,5121170035,2700,2695,2700,2695,1301
20241122,114200,5117658335,2700,2695,2700,2695,97
20241122,114100,5117396915,2695,2695,2700,2695,3057
20241122,114000,5109158295,2695,2695,2695,2690,628
20241122,113900,5107465960,2695,2695,2700,2695,1006
20241122,113800,5104754740,2695,2705,2710,2695,5143
20241122,113700,5090878270,2710,2710,2710,2705,200
20241122,113600,5090337195,2710,2705,2710,2705,1930
20241122,113500,5085116470,2700,2705,2705,2695,3493
20241122,113400,5075685625,2700,2700,2710,2700,12216
20241122,113300,5042630670,2700,2690,2700,2690,6014
20241122,113200,5026441180,2690,2685,2690,2685,2448
20241122,113100,5019863675,2685,2685,2690,2680,3514
20241122,113000,5010432135,2685,2685,2685,2680,14123
20241122,112900,4972571255,2685,2685,2695,2685,2327
20241122,112800,4966323240,2685,2700,2700,2685,13909
20241122,112700,4928921050,2700,2700,2700,2700,459
20241122,112600,4927681750,2700,2700,2700,2695,368
20241122,112500,4926688250,2700,2695,2700,2690,1792
20241122,112400,4921860165,2695,2690,2695,2685,2916
20241122,112300,4914014995,2690,2690,2695,2690,6812
20241122,112200,4895690560,2690,2695,2695,2690,12011
20241122,112100,4863379400,2695,2705,2705,2695,6475
20241122,112000,4845913605,2705,2705,2705,2700,387
20241122,111900,4844866775,2700,2695,2705,2695,1221
20241122,111800,4841569980,2700,2695,2705,2695,6075
20241122,111700,4825177035,2695,2700,2700,2695,2720
20241122,111600,4817845990,2700,2700,2700,2695,7381
20241122,111500,4797927270,2700,2705,2705,2695,12762
20241122,111400,4763462780,2705,2710,2710,2705,8005
20241122,111300,4741807650,2715,2710,2715,2705,796
20241122,111200,4739652345,2710,2710,2715,2700,13010
20241122,111100,4704462655,2710,2715,2715,2710,2824
20241122,111000,4696806310,2715,2720,2720,2710,318
20241122,110900,4695944510,2715,2715,2715,2710,794
20241122,110800,4693789095,2710,2710,2720,2710,1015
20241122,110700,4691037645,2720,2720,2725,2710,8298
20241122,110600,4668514835,2720,2710,2725,2710,3113
20241122,110500,4660060420,2710,2720,2720,2710,14601
20241122,110400,4620402800,2725,2725,2730,2720,5550
20241122,110300,4605290505,2730,2730,2745,2720,34687
20241122,110200,4510397740,2735,2725,2735,2720,13036
20241122,110100,4474805740,2735,2745,2755,2720,12834
20241122,110000,4439768595,2730,2715,2745,2705,30799
20241122,105900,4356183310,2710,2720,2720,2710,2590
20241122,105800,4349159590,2715,2720,2720,2715,3888
20241122,105700,4338597670,2720,2720,2720,2715,2030
20241122,105600,4333076140,2720,2720,2720,2715,2915
20241122,105500,4325154840,2720,2720,2720,2710,3171
20241122,105400,4316553895,2720,2715,2720,2705,10178
20241122,105300,4288979805,2715,2715,2715,2710,5829
20241122,105200,4273170425,2715,2715,2720,2715,1968
20241122,105100,4267826240,2720,2720,2720,2720,335
20241122,105000,4266915040,2720,2725,2725,2720,2336
20241122,104900,4260558985,2725,2715,2730,2715,6602
20241122,104800,4242585725,2720,2720,2725,2715,6084
20241122,104700,4226037000,2715,2715,2715,2710,671
20241122,104600,4224217790,2710,2720,2720,2710,408
20241122,104500,4223110100,2720,2710,2720,2710,10650
20241122,104400,4194219025,2710,2715,2715,2710,8857
20241122,104300,4170216190,2710,2710,2715,2710,4728
20241122,104200,4157397610,2710,2725,2725,2710,9593
20241122,104100,4131376505,2720,2720,2720,2715,4801
20241122,104000,4118328090,2715,2710,2720,2710,12131
20241122,103900,4085422450,2710,2735,2740,2710,45358
20241122,103800,3961848505,2735,2735,2740,2735,513
20241122,103700,3960445165,2735,2745,2745,2735,3411
20241122,103600,3951112910,2740,2745,2745,2740,5798
20241122,103500,3935225815,2750,2745,2750,2745,1117
20241122,103400,3932159600,2745,2740,2745,2740,7079
20241122,103300,3912756685,2740,2740,2745,2740,6062
20241122,103200,3896140840,2745,2740,2750,2740,8265
20241122,103100,3873454375,2740,2745,2745,2740,1742
20241122,103000,3868677585,2745,2745,2745,2740,2982
20241122,102900,3860506890,2740,2740,2740,2735,3888
20241122,102800,3849854770,2740,2735,2740,2735,1289
20241122,102700,3846322915,2740,2740,2745,2735,4072
20241122,102600,3835171050,2740,2740,2745,2740,2924
20241122,102500,3827158790,2740,2740,2745,2735,7087
20241122,102400,3807771300,2735,2740,2745,2735,3346
20241122,102300,3798608870,2740,2750,2750,2740,363
20241122,102200,3797614120,2750,2735,2750,2735,1297
20241122,102100,3794058640,2735,2735,2740,2735,2482
20241122,102000,3787268810,2735,2740,2745,2730,21151
20241122,101900,3729410350,2740,2745,2745,2740,6397
20241122,101800,3711876175,2745,2755,2755,2740,25633
20241122,101700,3641475345,2750,2755,2755,2750,650
20241122,101600,3639687580,2755,2760,2760,2755,5462
20241122,101500,3624633185,2760,2750,2760,2750,4416
20241122,101400,3612484360,2750,2750,2750,2745,8543
20241122,101300,3589029510,2750,2755,2755,2750,5293
20241122,101200,3574472985,2755,2745,2755,2745,4356
20241122,101100,3562506340,2745,2745,2750,2745,5309
20241122,101000,3547929925,2745,2750,2760,2745,5945
20241122,100900,3531570220,2750,2755,2765,2750,12087
20241122,100800,3498280470,2755,2765,2765,2735,49393
20241122,100700,3362403250,2765,2775,2775,2765,7207
20241122,100600,3342459810,2775,2765,2780,2765,19299
20241122,100500,3288954780,2765,2760,2780,2760,20662
20241122,100400,3231785660,2765,2780,2785,2760,30338
20241122,100300,3147696040,2780,2790,2795,2770,54634
20241122,100200,2995842750,2790,2805,2805,2785,39975
20241122,100100,2884108735,2805,2800,2820,2785,69463
20241122,100000,2689819085,2800,2810,2815,2795,103610
20241122,095900,2399030455,2815,2770,2835,2760,192410
20241122,095800,1858279040,2770,2740,2770,2735,32248
20241122,095700,1769343180,2740,2740,2740,2740,94
20241122,095600,1769085620,2735,2740,2740,2735,1589
20241122,095500,1764738420,2740,2735,2740,2730,6048
20241122,095400,1748199005,2735,2740,2740,2730,5339
20241122,095300,1733596350,2740,2745,2745,2735,5659
20241122,095200,1718110210,2745,2745,2750,2740,3669
20241122,095100,1708050985,2750,2750,2750,2745,1089
20241122,095000,1705056530,2750,2750,2750,2745,4365
20241122,094900,1693074465,2745,2760,2760,2745,8220
20241122,094800,1670476330,2760,2755,2760,2750,938
20241122,094700,1667894365,2755,2750,2755,2750,1471
20241122,094600,1663846740,2755,2755,2755,2750,3121
20241122,094500,1655263570,2750,2750,2755,2750,3660
20241122,094400,1645198555,2750,2755,2755,2745,2553
20241122,094300,1638178210,2755,2755,2755,2750,4582
20241122,094200,1625574805,2755,2750,2755,2750,2174
20241122,094100,1619592395,2755,2755,2760,2750,7563
20241122,094000,1598760695,2760,2760,2760,2755,1127
20241122,093900,1595650185,2760,2760,2760,2755,5130
20241122,093800,1581513625,2760,2770,2770,2755,17189
20241122,093700,1534097820,2770,2765,2770,2760,3763
20241122,093600,1523693545,2765,2760,2765,2755,5003
20241122,093500,1509880835,2760,2755,2760,2755,2035
20241122,093400,1504273105,2760,2760,2760,2755,1937
20241122,093300,1498931710,2760,2750,2760,2750,5767
20241122,093200,1483043975,2750,2750,2755,2750,2891
20241122,093100,1475081685,2755,2765,2770,2750,6990
20241122,093000,1455785120,2775,2755,2775,2745,20742
20241122,092900,1398571975,2750,2740,2755,2740,11852
20241122,092800,1366051550,2745,2745,2745,2740,6432
20241122,092700,1348409175,2750,2755,2755,2745,9850
20241122,092600,1321328630,2755,2755,2755,2750,2708
20241122,092500,1313879115,2750,2755,2760,2750,6213
20241122,092400,1296758605,2760,2755,2760,2755,3282
20241122,092300,1287715335,2755,2765,2765,2750,19534
20241122,092200,1233867845,2765,2770,2770,2765,5162
20241122,092100,1219581100,2770,2765,2770,2760,17161
20241122,092000,1172170795,2770,2765,2770,2755,12352
20241122,091900,1138025985,2760,2760,2765,2755,22066
20241122,091800,1077123150,2760,2750,2760,2745,21257
20241122,091700,1018600850,2750,2750,2750,2745,12285
20241122,091600,984817110,2750,2750,2750,2745,16446
20241122,091500,939604845,2750,2750,2755,2745,7351
20241122,091400,919398295,2750,2740,2755,2740,3764
20241122,091300,909062320,2735,2730,2745,2730,3849
20241122,091200,898543505,2725,2745,2750,2720,27986
20241122,091100,822036245,2745,2745,2750,2735,16778
20241122,091000,776027985,2750,2740,2750,2735,30900
20241122,090900,691315075,2740,2735,2745,2730,31339
20241122,090800,605601610,2735,2710,2740,2710,17782
20241122,090700,557202745,2705,2700,2715,2700,9876
20241122,090600,530480360,2700,2705,2705,2695,20842
20241122,090500,474141900,2710,2700,2710,2690,16245
20241122,090400,430338425,2695,2710,2710,2695,10241
20241122,090300,402664610,2705,2705,2720,2705,20643
20241122,090200,346697950,2710,2710,2715,2700,19800
20241122,090100,293071740,2710,2700,2715,2690,23897
20241122,090000,228517865,2700,2685,2705,2680,83770