stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,212500,1127991865,2820,2820,2820,2820,8181
20241122,212400,1127991865,2820,2820,2820,2820,0
20241122,212300,1127991865,2820,2820,2820,2820,0
20241122,212200,1127991865,2820,2820,2820,2820,0
20241122,212100,1127991865,2820,2820,2820,2820,0
20241122,212000,1127991865,2820,2820,2820,2820,0
20241122,211900,1127991865,2820,2820,2820,2820,0
20241122,211800,1127991865,2820,2820,2820,2820,0
20241122,211700,1127991865,2820,2820,2820,2820,0
20241122,211600,1127991865,2820,2820,2820,2820,0
20241122,211500,1127991865,2820,2820,2820,2820,0
20241122,211400,1127991865,2820,2820,2820,2820,0
20241122,211300,1127991865,2820,2820,2820,2820,0
20241122,211200,1127991865,2820,2820,2820,2820,0
20241122,211100,1127991865,2820,2820,2820,2820,0
20241122,211000,1127991865,2820,2820,2820,2820,0
20241122,210900,1127991865,2820,2820,2820,2820,0
20241122,210800,1127991865,2820,2820,2820,2820,0
20241122,210700,1127991865,2820,2820,2820,2820,0
20241122,210600,1127991865,2820,2820,2820,2820,0
20241122,210500,1127991865,2820,2820,2820,2820,0
20241122,210400,1127991865,2820,2820,2820,2820,0
20241122,210300,1127991865,2820,2820,2820,2820,0
20241122,210200,1127991865,2820,2820,2820,2820,0
20241122,210100,1127991865,2820,2820,2820,2820,0
20241122,210000,1127991865,2820,2820,2820,2820,0
20241122,205900,1127991865,2820,2820,2820,2820,0
20241122,205800,1127991865,2820,2820,2820,2820,0
20241122,205700,1127991865,2820,2820,2820,2820,0
20241122,205600,1127991865,2820,2820,2820,2820,0
20241122,205500,1127991865,2820,2820,2820,2820,8181
20241122,205400,1127991865,2820,2820,2820,2820,0
20241122,205300,1127991865,2820,2820,2820,2820,0
20241122,205200,1127991865,2820,2820,2820,2820,0
20241122,205100,1127991865,2820,2820,2820,2820,0
20241122,205000,1127991865,2820,2820,2820,2820,0
20241122,204900,1127991865,2820,2820,2820,2820,0
20241122,204800,1127991865,2820,2820,2820,2820,0
20241122,204700,1127991865,2820,2820,2820,2820,0
20241122,204600,1127991865,2820,2820,2820,2820,0
20241122,204500,1127991865,2820,2820,2820,2820,0
20241122,204400,1127991865,2820,2820,2820,2820,0
20241122,204300,1127991865,2820,2820,2820,2820,0
20241122,204200,1127991865,2820,2820,2820,2820,0
20241122,204100,1127991865,2820,2820,2820,2820,0
20241122,204000,1127991865,2820,2820,2820,2820,0
20241122,203900,1127991865,2820,2820,2820,2820,0
20241122,203800,1127991865,2820,2820,2820,2820,0
20241122,203700,1127991865,2820,2820,2820,2820,0
20241122,203600,1127991865,2820,2820,2820,2820,0
20241122,203500,1127991865,2820,2820,2820,2820,0
20241122,203400,1127991865,2820,2820,2820,2820,0
20241122,203300,1127991865,2820,2820,2820,2820,0
20241122,203200,1127991865,2820,2820,2820,2820,0
20241122,203100,1127991865,2820,2820,2820,2820,0
20241122,203000,1127991865,2820,2820,2820,2820,0
20241122,202900,1127991865,2820,2820,2820,2820,0
20241122,202800,1127991865,2820,2820,2820,2820,0
20241122,202700,1127991865,2820,2820,2820,2820,0
20241122,202600,1127991865,2820,2820,2820,2820,0
20241122,202500,1127991865,2820,2820,2820,2820,8181
20241122,202400,1127991865,2820,2820,2820,2820,0
20241122,202300,1127991865,2820,2820,2820,2820,0
20241122,202200,1127991865,2820,2820,2820,2820,0
20241122,202100,1127991865,2820,2820,2820,2820,0
20241122,202000,1127991865,2820,2820,2820,2820,0
20241122,201900,1127991865,2820,2820,2820,2820,0
20241122,201800,1127991865,2820,2820,2820,2820,0
20241122,201700,1127991865,2820,2820,2820,2820,0
20241122,201600,1127991865,2820,2820,2820,2820,0
20241122,201500,1127991865,2820,2820,2820,2820,0
20241122,201400,1127991865,2820,2820,2820,2820,0
20241122,201300,1127991865,2820,2820,2820,2820,0
20241122,201200,1127991865,2820,2820,2820,2820,0
20241122,201100,1127991865,2820,2820,2820,2820,0
20241122,201000,1127991865,2820,2820,2820,2820,0
20241122,200900,1127991865,2820,2820,2820,2820,0
20241122,200800,1127991865,2820,2820,2820,2820,0
20241122,200700,1127991865,2820,2820,2820,2820,0
20241122,200600,1127991865,2820,2820,2820,2820,0
20241122,200500,1127991865,2820,2820,2820,2820,0
20241122,200400,1127991865,2820,2820,2820,2820,0
20241122,200300,1127991865,2820,2820,2820,2820,0
20241122,200200,1127991865,2820,2820,2820,2820,0
20241122,200100,1127991865,2820,2820,2820,2820,0
20241122,200000,1127991865,2820,2820,2820,2820,0
20241122,195900,1127991865,2820,2820,2820,2820,0
20241122,195800,1127991865,2820,2820,2820,2820,0
20241122,195700,1127991865,2820,2820,2820,2820,0
20241122,195600,1127991865,2820,2820,2820,2820,0
20241122,195500,1127991865,2820,2820,2820,2820,8181
20241122,195400,1127991865,2820,2820,2820,2820,0
20241122,195300,1127991865,2820,2820,2820,2820,0
20241122,195200,1127991865,2820,2820,2820,2820,0
20241122,195100,1127991865,2820,2820,2820,2820,0
20241122,195000,1127991865,2820,2820,2820,2820,0
20241122,194900,1127991865,2820,2820,2820,2820,0
20241122,194800,1127991865,2820,2820,2820,2820,0
20241122,194700,1127991865,2820,2820,2820,2820,0
20241122,194600,1127991865,2820,2820,2820,2820,0
20241122,194500,1127991865,2820,2820,2820,2820,0
20241122,194400,1127991865,2820,2820,2820,2820,0
20241122,194300,1127991865,2820,2820,2820,2820,0
20241122,194200,1127991865,2820,2820,2820,2820,0
20241122,194100,1127991865,2820,2820,2820,2820,0
20241122,194000,1127991865,2820,2820,2820,2820,0
20241122,193900,1127991865,2820,2820,2820,2820,0
20241122,193800,1127991865,2820,2820,2820,2820,0
20241122,193700,1127991865,2820,2820,2820,2820,0
20241122,193600,1127991865,2820,2820,2820,2820,0
20241122,193500,1127991865,2820,2820,2820,2820,0
20241122,193400,1127991865,2820,2820,2820,2820,0
20241122,193300,1127991865,2820,2820,2820,2820,0
20241122,193200,1127991865,2820,2820,2820,2820,0
20241122,193100,1127991865,2820,2820,2820,2820,0
20241122,193000,1127991865,2820,2820,2820,2820,0
20241122,192900,1127991865,2820,2820,2820,2820,0
20241122,192800,1127991865,2820,2820,2820,2820,0
20241122,192700,1127991865,2820,2820,2820,2820,0
20241122,192600,1127991865,2820,2820,2820,2820,0
20241122,192500,1127991865,2820,2820,2820,2820,8181
20241122,192400,1127991865,2820,2820,2820,2820,0
20241122,192300,1127991865,2820,2820,2820,2820,0
20241122,192200,1127991865,2820,2820,2820,2820,0
20241122,192100,1127991865,2820,2820,2820,2820,0
20241122,192000,1127991865,2820,2820,2820,2820,0
20241122,191900,1127991865,2820,2820,2820,2820,0
20241122,191800,1127991865,2820,2820,2820,2820,0
20241122,191700,1127991865,2820,2820,2820,2820,0
20241122,191600,1127991865,2820,2820,2820,2820,0
20241122,191500,1127991865,2820,2820,2820,2820,0
20241122,191400,1127991865,2820,2820,2820,2820,0
20241122,191300,1127991865,2820,2820,2820,2820,0
20241122,191200,1127991865,2820,2820,2820,2820,0
20241122,191100,1127991865,2820,2820,2820,2820,0
20241122,191000,1127991865,2820,2820,2820,2820,0
20241122,190900,1127991865,2820,2820,2820,2820,0
20241122,190800,1127991865,2820,2820,2820,2820,0
20241122,190700,1127991865,2820,2820,2820,2820,0
20241122,190600,1127991865,2820,2820,2820,2820,0
20241122,190500,1127991865,2820,2820,2820,2820,0
20241122,190400,1127991865,2820,2820,2820,2820,0
20241122,190300,1127991865,2820,2820,2820,2820,0
20241122,190200,1127991865,2820,2820,2820,2820,0
20241122,190100,1127991865,2820,2820,2820,2820,0
20241122,190000,1127991865,2820,2820,2820,2820,0
20241122,185900,1127991865,2820,2820,2820,2820,0
20241122,185800,1127991865,2820,2820,2820,2820,0
20241122,185700,1127991865,2820,2820,2820,2820,0
20241122,185600,1127991865,2820,2820,2820,2820,0
20241122,185500,1127991865,2820,2820,2820,2820,8181
20241122,185400,1127991865,2820,2820,2820,2820,0
20241122,185300,1127991865,2820,2820,2820,2820,0
20241122,185200,1127991865,2820,2820,2820,2820,0
20241122,185100,1127991865,2820,2820,2820,2820,0
20241122,185000,1127991865,2820,2820,2820,2820,0
20241122,184900,1127991865,2820,2820,2820,2820,0
20241122,184800,1127991865,2820,2820,2820,2820,0
20241122,184700,1127991865,2820,2820,2820,2820,0
20241122,184600,1127991865,2820,2820,2820,2820,0
20241122,184500,1127991865,2820,2820,2820,2820,0
20241122,184400,1127991865,2820,2820,2820,2820,0
20241122,184300,1127991865,2820,2820,2820,2820,0
20241122,184200,1127991865,2820,2820,2820,2820,0
20241122,184100,1127991865,2820,2820,2820,2820,0
20241122,184000,1127991865,2820,2820,2820,2820,0
20241122,183900,1127991865,2820,2820,2820,2820,0
20241122,183800,1127991865,2820,2820,2820,2820,0
20241122,183700,1127991865,2820,2820,2820,2820,0
20241122,183600,1127991865,2820,2820,2820,2820,0
20241122,183500,1127991865,2820,2820,2820,2820,0
20241122,183400,1127991865,2820,2820,2820,2820,0
20241122,183300,1127991865,2820,2820,2820,2820,0
20241122,183200,1127991865,2820,2820,2820,2820,0
20241122,183100,1127991865,2820,2820,2820,2820,0
20241122,183000,1127991865,2820,2820,2820,2820,0
20241122,182900,1127991865,2820,2820,2820,2820,0
20241122,182800,1127991865,2820,2820,2820,2820,0
20241122,182700,1127991865,2820,2820,2820,2820,0
20241122,182600,1127991865,2820,2820,2820,2820,0
20241122,182500,1127991865,2820,2820,2820,2820,8181
20241122,182400,1127991865,2820,2820,2820,2820,0
20241122,182300,1127991865,2820,2820,2820,2820,0
20241122,182200,1127991865,2820,2820,2820,2820,0
20241122,182100,1127991865,2820,2820,2820,2820,0
20241122,182000,1127991865,2820,2820,2820,2820,0
20241122,181900,1127991865,2820,2820,2820,2820,0
20241122,181800,1127991865,2820,2820,2820,2820,0
20241122,181700,1127991865,2820,2820,2820,2820,0
20241122,181600,1127991865,2820,2820,2820,2820,0
20241122,181500,1127991865,2820,2820,2820,2820,0
20241122,181400,1127991865,2820,2820,2820,2820,0
20241122,181300,1127991865,2820,2820,2820,2820,0
20241122,181200,1127991865,2820,2820,2820,2820,0
20241122,181100,1127991865,2820,2820,2820,2820,0
20241122,181000,1127991865,2820,2820,2820,2820,0
20241122,180900,1127991865,2820,2820,2820,2820,0
20241122,180800,1127991865,2820,2820,2820,2820,0
20241122,180700,1127991865,2820,2820,2820,2820,0
20241122,180600,1127991865,2820,2820,2820,2820,0
20241122,180500,1127991865,2820,2820,2820,2820,0
20241122,180400,1127991865,2820,2820,2820,2820,0
20241122,180300,1127991865,2820,2820,2820,2820,0
20241122,180200,1127991865,2820,2820,2820,2820,0
20241122,180100,1127991865,2820,2820,2820,2820,0
20241122,180000,1127991865,2820,2820,2820,2820,0
20241122,175900,1127991865,2820,2820,2820,2820,0
20241122,175800,1127991865,2820,2820,2820,2820,0
20241122,175700,1127991865,2820,2820,2820,2820,0
20241122,175600,1127991865,2820,2820,2820,2820,0
20241122,175500,1127991865,2820,2820,2820,2820,8181
20241122,175400,1127991865,2820,2820,2820,2820,0
20241122,175300,1127991865,2820,2820,2820,2820,0
20241122,175200,1127991865,2820,2820,2820,2820,0
20241122,175100,1127991865,2820,2820,2820,2820,0
20241122,175000,1127991865,2820,2820,2820,2820,0
20241122,174900,1127991865,2820,2820,2820,2820,0
20241122,174800,1127991865,2820,2820,2820,2820,0
20241122,174700,1127991865,2820,2820,2820,2820,0
20241122,174600,1127991865,2820,2820,2820,2820,0
20241122,174500,1127991865,2820,2820,2820,2820,0
20241122,174400,1127991865,2820,2820,2820,2820,0
20241122,174300,1127991865,2820,2820,2820,2820,0
20241122,174200,1127991865,2820,2820,2820,2820,0
20241122,174100,1127991865,2820,2820,2820,2820,0
20241122,174000,1127991865,2820,2820,2820,2820,0
20241122,173900,1127991865,2820,2820,2820,2820,0
20241122,173800,1127991865,2820,2820,2820,2820,0
20241122,173700,1127991865,2820,2820,2820,2820,0
20241122,173600,1127991865,2820,2820,2820,2820,0
20241122,173500,1127991865,2820,2820,2820,2820,0
20241122,173400,1127991865,2820,2820,2820,2820,0
20241122,173300,1127991865,2820,2820,2820,2820,0
20241122,173200,1127991865,2820,2820,2820,2820,0
20241122,173100,1127991865,2820,2820,2820,2820,0
20241122,173000,1127991865,2820,2820,2820,2820,0
20241122,172900,1127991865,2820,2820,2820,2820,0
20241122,172800,1127991865,2820,2820,2820,2820,0
20241122,172700,1127991865,2820,2820,2820,2820,0
20241122,172600,1127991865,2820,2820,2820,2820,0
20241122,172500,1127991865,2820,2820,2820,2820,8181
20241122,172400,1127991865,2820,2820,2820,2820,0
20241122,172300,1127991865,2820,2820,2820,2820,0
20241122,172200,1127991865,2820,2820,2820,2820,0
20241122,172100,1127991865,2820,2820,2820,2820,0
20241122,172000,1127991865,2820,2820,2820,2820,0
20241122,171900,1127991865,2820,2820,2820,2820,0
20241122,171800,1127991865,2820,2820,2820,2820,0
20241122,171700,1127991865,2820,2820,2820,2820,0
20241122,171600,1127991865,2820,2820,2820,2820,0
20241122,171500,1127991865,2820,2820,2820,2820,0
20241122,171400,1127991865,2820,2820,2820,2820,0
20241122,171300,1127991865,2820,2820,2820,2820,0
20241122,171200,1127991865,2820,2820,2820,2820,0
20241122,171100,1127991865,2820,2820,2820,2820,0
20241122,171000,1127991865,2820,2820,2820,2820,0
20241122,170900,1127991865,2820,2820,2820,2820,0
20241122,170800,1127991865,2820,2820,2820,2820,0
20241122,170700,1127991865,2820,2820,2820,2820,0
20241122,170600,1127991865,2820,2820,2820,2820,0
20241122,170500,1127991865,2820,2820,2820,2820,0
20241122,170400,1127991865,2820,2820,2820,2820,0
20241122,170300,1127991865,2820,2820,2820,2820,0
20241122,170200,1127991865,2820,2820,2820,2820,0
20241122,170100,1127991865,2820,2820,2820,2820,0
20241122,170000,1127991865,2820,2820,2820,2820,0
20241122,165900,1127991865,2820,2820,2820,2820,0
20241122,165800,1127991865,2820,2820,2820,2820,0
20241122,165700,1127991865,2820,2820,2820,2820,0
20241122,165600,1127991865,2820,2820,2820,2820,0
20241122,165500,1127991865,2820,2820,2820,2820,8181
20241122,165400,1127991865,2820,2820,2820,2820,0
20241122,165300,1127991865,2820,2820,2820,2820,0
20241122,165200,1127991865,2820,2820,2820,2820,0
20241122,165100,1127991865,2820,2820,2820,2820,0
20241122,165000,1127991865,2820,2820,2820,2820,0
20241122,164900,1127991865,2820,2820,2820,2820,0
20241122,164800,1127991865,2820,2820,2820,2820,0
20241122,164700,1127991865,2820,2820,2820,2820,0
20241122,164600,1127991865,2820,2820,2820,2820,0
20241122,164500,1127991865,2820,2820,2820,2820,0
20241122,164400,1127991865,2820,2820,2820,2820,0
20241122,164300,1127991865,2820,2820,2820,2820,0
20241122,164200,1127991865,2820,2820,2820,2820,0
20241122,164100,1127991865,2820,2820,2820,2820,0
20241122,164000,1127991865,2820,2820,2820,2820,0
20241122,163900,1127991865,2820,2820,2820,2820,0
20241122,163800,1127991865,2820,2820,2820,2820,0
20241122,163700,1127991865,2820,2820,2820,2820,0
20241122,163600,1127991865,2820,2820,2820,2820,0
20241122,163500,1127991865,2820,2820,2820,2820,0
20241122,163400,1127991865,2820,2820,2820,2820,0
20241122,163300,1127991865,2820,2820,2820,2820,0
20241122,163200,1127991865,2820,2820,2820,2820,0
20241122,163100,1127991865,2820,2820,2820,2820,0
20241122,163000,1127991865,2820,2820,2820,2820,0
20241122,162900,1127991865,2820,2820,2820,2820,0
20241122,162800,1127991865,2820,2820,2820,2820,0
20241122,162700,1127991865,2820,2820,2820,2820,0
20241122,162600,1127991865,2820,2820,2820,2820,0
20241122,162500,1127991865,2820,2820,2820,2820,8181
20241122,162400,1127991865,2820,2820,2820,2820,0
20241122,162300,1127991865,2820,2820,2820,2820,0
20241122,162200,1127991865,2820,2820,2820,2820,0
20241122,162100,1127991865,2820,2820,2820,2820,0
20241122,162000,1127991865,2820,2820,2820,2820,0
20241122,161900,1127991865,2820,2820,2820,2820,0
20241122,161800,1127991865,2820,2820,2820,2820,0
20241122,161700,1127991865,2820,2820,2820,2820,0
20241122,161600,1127991865,2820,2820,2820,2820,0
20241122,161500,1127991865,2820,2820,2820,2820,0
20241122,161400,1127991865,2820,2820,2820,2820,0
20241122,161300,1127991865,2820,2820,2820,2820,0
20241122,161200,1127991865,2820,2820,2820,2820,0
20241122,161100,1127991865,2820,2820,2820,2820,0
20241122,161000,1127991865,2820,2820,2820,2820,0
20241122,160900,1127991865,2820,2820,2820,2820,0
20241122,160800,1127991865,2820,2820,2820,2820,0
20241122,160700,1127991865,2820,2820,2820,2820,0
20241122,160600,1127991865,2820,2820,2820,2820,0
20241122,160500,1127991865,2820,2820,2820,2820,0
20241122,160400,1127991865,2820,2820,2820,2820,0
20241122,160300,1127991865,2820,2820,2820,2820,0
20241122,160200,1127991865,2820,2820,2820,2820,0
20241122,160100,1127991865,2820,2820,2820,2820,0
20241122,160000,1127991865,2820,2820,2820,2820,0
20241122,155900,1127991865,2820,2820,2820,2820,0
20241122,155800,1127991865,2820,2820,2820,2820,0
20241122,155700,1127991865,2820,2820,2820,2820,0
20241122,155600,1127991865,2820,2820,2820,2820,0
20241122,155500,1127991865,2820,2820,2820,2820,8181
20241122,155400,1127991865,2820,2820,2820,2820,0
20241122,155300,1127991865,2820,2820,2820,2820,0
20241122,155200,1127991865,2820,2820,2820,2820,0
20241122,155100,1127991865,2820,2820,2820,2820,0
20241122,155000,1127991865,2820,2820,2820,2820,0
20241122,154900,1127991865,2820,2820,2820,2820,0
20241122,154800,1127991865,2820,2820,2820,2820,0
20241122,154700,1127991865,2820,2820,2820,2820,0
20241122,154600,1127991865,2820,2820,2820,2820,0
20241122,154500,1127991865,2820,2820,2820,2820,0
20241122,154400,1127991865,2820,2820,2820,2820,0
20241122,154300,1127991865,2820,2820,2820,2820,0
20241122,154200,1127991865,2820,2820,2820,2820,0
20241122,154100,1127991865,2820,2820,2820,2820,0
20241122,154000,1127991865,2820,2820,2820,2820,0
20241122,153900,1127991865,2820,2820,2820,2820,0
20241122,153800,1127991865,2820,2820,2820,2820,0
20241122,153700,1127991865,2820,2820,2820,2820,0
20241122,153600,1127991865,2820,2820,2820,2820,0
20241122,153500,1127991865,2820,2820,2820,2820,0
20241122,153400,1127991865,2820,2820,2820,2820,0
20241122,153300,1127991865,2820,2820,2820,2820,0
20241122,153200,1127991865,2820,2820,2820,2820,0
20241122,153100,1127991865,2820,2820,2820,2820,0
20241122,153000,1127991865,2820,2820,2820,2820,8181
20241122,152900,1104921445,2845,2845,2845,2845,0
20241122,152800,1104921445,2845,2845,2845,2845,0
20241122,152700,1104921445,2845,2845,2845,2845,0
20241122,152600,1104921445,2845,2845,2845,2845,0
20241122,152500,1104921445,2845,2845,2845,2845,0
20241122,152400,1104921445,2845,2845,2845,2845,0
20241122,152300,1104921445,2845,2845,2845,2845,0
20241122,152200,1104921445,2845,2845,2845,2845,0
20241122,152100,1104921445,2845,2845,2845,2845,0
20241122,152000,1104921445,2845,2845,2845,2845,0
20241122,151900,1104921445,2845,2840,2845,2830,6461
20241122,151800,1086606485,2845,2840,2845,2840,261
20241122,151700,1085864805,2845,2845,2845,2845,604
20241122,151600,1084146425,2855,2845,2855,2845,800
20241122,151500,1081868670,2845,2840,2845,2835,1556
20241122,151400,1077447025,2840,2845,2845,2840,300
20241122,151300,1076594025,2845,2845,2845,2845,184
20241122,151200,1076070545,2845,2845,2845,2845,2
20241122,151100,1076064855,2845,2840,2845,2840,575
20241122,151000,1074431655,2845,2845,2845,2835,231
20241122,150900,1073776060,2845,2845,2845,2845,0
20241122,150800,1073776060,2845,2845,2845,2845,1
20241122,150700,1073773215,2835,2845,2850,2835,650
20241122,150600,1071928725,2845,2845,2845,2845,2
20241122,150500,1071923035,2845,2845,2850,2835,1869
20241122,150400,1066612280,2850,2855,2855,2850,480
20241122,150300,1065243630,2850,2850,2850,2850,775
20241122,150200,1063034880,2855,2850,2855,2850,130
20241122,150100,1062664180,2850,2850,2850,2850,7
20241122,150000,1062644230,2855,2855,2855,2855,50
20241122,145900,1062501480,2860,2860,2860,2860,0
20241122,145800,1062501480,2860,2855,2860,2850,85
20241122,145700,1062259130,2855,2855,2855,2855,589
20241122,145600,1060577535,2865,2865,2865,2865,0
20241122,145500,1060577535,2865,2865,2865,2865,0
20241122,145400,1060577535,2865,2865,2865,2865,0
20241122,145300,1060577535,2865,2865,2865,2865,0
20241122,145200,1060577535,2865,2865,2865,2865,80
20241122,145100,1060348335,2865,2865,2865,2865,10
20241122,145000,1060319685,2865,2860,2865,2860,202
20241122,144900,1059741960,2860,2860,2860,2860,10
20241122,144800,1059713360,2860,2860,2860,2860,0
20241122,144700,1059713360,2860,2860,2860,2860,0
20241122,144600,1059713360,2860,2860,2860,2860,0
20241122,144500,1059713360,2860,2860,2860,2860,0
20241122,144400,1059713360,2860,2850,2860,2850,1156
20241122,144300,1056408230,2850,2850,2850,2850,6
20241122,144200,1056391130,2860,2860,2860,2860,10
20241122,144100,1056362530,2860,2860,2860,2860,15
20241122,144000,1056319630,2860,2850,2860,2850,1066
20241122,143900,1053281510,2850,2855,2855,2850,2685
20241122,143800,1045620465,2870,2870,2870,2870,0
20241122,143700,1045620465,2870,2870,2870,2870,0
20241122,143600,1045620465,2870,2870,2870,2870,0
20241122,143500,1045620465,2870,2870,2870,2870,1
20241122,143400,1045617595,2870,2870,2870,2870,2
20241122,143300,1045611855,2855,2860,2870,2855,1292
20241122,143200,1041919575,2860,2860,2860,2860,0
20241122,143100,1041919575,2860,2860,2860,2860,1
20241122,143000,1041916715,2875,2875,2875,2875,0
20241122,142900,1041916715,2875,2875,2875,2875,0
20241122,142800,1041916715,2875,2875,2875,2875,0
20241122,142700,1041916715,2875,2875,2875,2875,77
20241122,142600,1041695340,2875,2875,2875,2875,1
20241122,142500,1041692465,2870,2870,2870,2870,401
20241122,142400,1040541595,2860,2860,2860,2860,0
20241122,142300,1040541595,2860,2860,2860,2860,0
20241122,142200,1040541595,2860,2860,2860,2860,78
20241122,142100,1040318515,2860,2870,2870,2855,104
20241122,142000,1040021070,2860,2860,2860,2860,410
20241122,141900,1038848470,2870,2860,2870,2860,2766
20241122,141800,1030936180,2865,2860,2865,2860,709
20241122,141700,1028908085,2870,2870,2870,2870,36
20241122,141600,1028804765,2865,2865,2865,2865,370
20241122,141500,1027744715,2870,2870,2870,2870,2
20241122,141400,1027738975,2875,2875,2875,2875,75
20241122,141300,1027523350,2880,2870,2880,2865,262
20241122,141200,1026772540,2870,2870,2870,2870,373
20241122,141100,1025702030,2885,2885,2885,2885,0
20241122,141000,1025702030,2885,2885,2885,2885,0
20241122,140900,1025702030,2885,2885,2885,2885,0
20241122,140800,1025702030,2885,2885,2885,2885,0
20241122,140700,1025702030,2885,2885,2885,2885,0
20241122,140600,1025702030,2885,2885,2885,2885,0
20241122,140500,1025702030,2885,2885,2885,2885,0
20241122,140400,1025702030,2885,2885,2885,2885,50
20241122,140300,1025557780,2885,2885,2885,2885,50
20241122,140200,1025413530,2885,2885,2885,2885,0
20241122,140100,1025413530,2885,2885,2885,2885,0
20241122,140000,1025413530,2885,2865,2885,2865,202
20241122,135900,1024834760,2885,2885,2885,2885,0
20241122,135800,1024834760,2885,2885,2885,2885,569
20241122,135700,1023193195,2865,2865,2865,2865,10
20241122,135600,1023164545,2885,2885,2885,2885,0
20241122,135500,1023164545,2885,2885,2885,2885,10
20241122,135400,1023135695,2885,2885,2885,2885,0
20241122,135300,1023135695,2885,2885,2885,2885,3
20241122,135200,1023127040,2890,2890,2890,2890,0
20241122,135100,1023127040,2890,2890,2890,2890,0
20241122,135000,1023127040,2890,2865,2890,2860,4557
20241122,134900,1010087065,2865,2865,2865,2865,0
20241122,134800,1010087065,2865,2865,2865,2865,0
20241122,134700,1010087065,2865,2865,2865,2865,293
20241122,134600,1009247620,2870,2870,2870,2870,500
20241122,134500,1007812620,2865,2875,2875,2865,4201
20241122,134400,995764910,2875,2875,2875,2875,906
20241122,134300,993160160,2880,2880,2880,2880,0
20241122,134200,993160160,2880,2880,2880,2880,500
20241122,134100,991720160,2880,2880,2880,2880,1153
20241122,134000,988399520,2880,2880,2880,2880,153
20241122,133900,987958880,2880,2880,2880,2880,162
20241122,133800,987492320,2880,2880,2880,2880,80
20241122,133700,987261920,2880,2880,2880,2880,88
20241122,133600,987008480,2880,2880,2880,2880,209
20241122,133500,986406560,2885,2885,2885,2885,400
20241122,133400,985252560,2885,2885,2885,2885,0
20241122,133300,985252560,2885,2885,2885,2885,766
20241122,133200,983042650,2885,2885,2885,2885,0
20241122,133100,983042650,2885,2885,2885,2885,3
20241122,133000,983033995,2885,2885,2885,2885,0
20241122,132900,983033995,2885,2885,2885,2885,1
20241122,132800,983031110,2875,2875,2875,2875,0
20241122,132700,983031110,2875,2870,2880,2870,2381
20241122,132600,976185840,2875,2875,2875,2875,0
20241122,132500,976185840,2875,2875,2880,2875,3479
20241122,132400,966181375,2875,2875,2875,2875,0
20241122,132300,966181375,2875,2875,2875,2875,0
20241122,132200,966181375,2875,2875,2875,2875,0
20241122,132100,966181375,2875,2875,2875,2875,0
20241122,132000,966181375,2875,2875,2875,2875,199
20241122,131900,965609250,2885,2885,2885,2885,0
20241122,131800,965609250,2885,2885,2885,2885,1
20241122,131700,965606365,2880,2880,2880,2880,1843
20241122,131600,960298525,2880,2880,2880,2880,124
20241122,131500,959941405,2890,2890,2890,2890,0
20241122,131400,959941405,2890,2890,2890,2890,0
20241122,131300,959941405,2890,2890,2890,2890,20
20241122,131200,959883605,2880,2880,2880,2880,0
20241122,131100,959883605,2880,2885,2900,2880,1077
20241122,131000,956762495,2880,2880,2880,2880,100
20241122,130900,956474495,2885,2885,2885,2885,20
20241122,130800,956416795,2885,2885,2885,2885,20
20241122,130700,956359095,2885,2885,2885,2885,40
20241122,130600,956243695,2880,2885,2885,2880,458
20241122,130500,954922465,2885,2885,2885,2885,505
20241122,130400,953465540,2885,2885,2885,2885,0
20241122,130300,953465540,2885,2885,2885,2885,171
20241122,130200,952972205,2890,2890,2890,2890,0
20241122,130100,952972205,2890,2890,2890,2890,10
20241122,130000,952943305,2880,2880,2880,2880,0
20241122,125900,952943305,2880,2880,2880,2880,1
20241122,125800,952940425,2880,2880,2880,2880,0
20241122,125700,952940425,2880,2890,2890,2880,626
20241122,125600,951132185,2880,2880,2880,2880,0
20241122,125500,951132185,2880,2880,2880,2880,764
20241122,125400,948931865,2880,2880,2880,2880,684
20241122,125300,946961945,2885,2890,2890,2885,6627
20241122,125200,927829920,2890,2895,2895,2890,4011
20241122,125100,916218080,2880,2880,2880,2880,0
20241122,125000,916218080,2880,2880,2880,2880,0
20241122,124900,916218080,2880,2880,2880,2880,0
20241122,124800,916218080,2880,2880,2880,2880,0
20241122,124700,916218080,2880,2880,2880,2880,5
20241122,124600,916203680,2895,2885,2895,2885,325
20241122,124500,915264445,2885,2885,2885,2885,0
20241122,124400,915264445,2885,2885,2885,2885,0
20241122,124300,915264445,2885,2885,2885,2885,622
20241122,124200,913469975,2880,2880,2880,2880,0
20241122,124100,913469975,2880,2880,2880,2880,0
20241122,124000,913469975,2880,2880,2880,2880,0
20241122,123900,913469975,2880,2880,2880,2880,0
20241122,123800,913469975,2880,2880,2880,2875,1961
20241122,123700,907826370,2880,2880,2880,2880,0
20241122,123600,907826370,2880,2880,2880,2880,247
20241122,123500,907115010,2880,2880,2880,2880,353
20241122,123400,906098370,2880,2880,2880,2880,20
20241122,123300,906040770,2895,2895,2895,2895,0
20241122,123200,906040770,2895,2895,2895,2895,167
20241122,123100,905557305,2895,2895,2895,2895,103
20241122,123000,905259120,2895,2895,2895,2895,0
20241122,122900,905259120,2895,2895,2895,2895,25
20241122,122800,905186745,2895,2885,2895,2885,655
20241122,122700,903292920,2885,2880,2885,2875,102
20241122,122600,902999535,2885,2885,2885,2885,100
20241122,122500,902711035,2885,2885,2885,2885,139
20241122,122400,902310020,2885,2875,2885,2875,135
20241122,122300,901921615,2865,2880,2880,2865,3261
20241122,122200,892575925,2865,2870,2870,2865,1153
20241122,122100,889272370,2870,2880,2880,2870,400
20241122,122000,888124350,2870,2885,2885,2870,404
20241122,121900,886964810,2885,2880,2885,2880,556
20241122,121800,885363030,2880,2880,2880,2880,0
20241122,121700,885363030,2880,2880,2880,2880,2
20241122,121600,885357270,2870,2870,2870,2870,500
20241122,121500,883922270,2870,2870,2870,2870,70
20241122,121400,883721370,2870,2870,2870,2870,582
20241122,121300,882051030,2870,2870,2870,2870,0
20241122,121200,882051030,2870,2870,2870,2870,0
20241122,121100,882051030,2870,2890,2890,2870,2612
20241122,121000,874533155,2890,2895,2895,2890,70
20241122,120900,874330680,2900,2900,2900,2900,558
20241122,120800,872712480,2900,2900,2900,2900,131
20241122,120700,872332580,2885,2900,2900,2885,370
20241122,120600,871259880,2900,2905,2905,2900,6
20241122,120500,871242475,2905,2905,2905,2905,81
20241122,120400,871007170,2905,2900,2905,2900,287
20241122,120300,870174545,2900,2900,2900,2900,921
20241122,120200,867503645,2900,2900,2900,2900,1
20241122,120100,867500745,2885,2885,2885,2885,833
20241122,120000,865097540,2895,2895,2895,2895,1193
20241122,115900,861643805,2900,2900,2900,2900,3200
20241122,115800,852363805,2900,2885,2900,2885,2008
20241122,115700,846546080,2885,2885,2885,2885,0
20241122,115600,846546080,2885,2875,2885,2875,904
20241122,115500,843944600,2875,2875,2875,2875,5
20241122,115400,843930225,2870,2870,2870,2870,332
20241122,115300,842977385,2870,2875,2875,2870,112
20241122,115200,842655460,2875,2875,2875,2875,0
20241122,115100,842655460,2875,2880,2880,2875,21
20241122,115000,842595010,2885,2885,2885,2885,1
20241122,114900,842592125,2880,2880,2880,2880,0
20241122,114800,842592125,2880,2880,2880,2880,0
20241122,114700,842592125,2880,2880,2880,2880,0
20241122,114600,842592125,2880,2880,2880,2880,295
20241122,114500,841742525,2870,2875,2875,2870,122
20241122,114400,841392135,2880,2880,2880,2880,325
20241122,114300,840456135,2880,2880,2880,2880,3
20241122,114200,840447495,2880,2880,2880,2880,0
20241122,114100,840447495,2880,2870,2880,2870,1176
20241122,114000,837072365,2880,2880,2880,2880,963
20241122,113900,834298925,2880,2880,2880,2880,0
20241122,113800,834298925,2880,2880,2880,2880,1
20241122,113700,834296045,2865,2875,2880,2860,3422
20241122,113600,824451345,2875,2875,2875,2865,473
20241122,113500,823095890,2875,2870,2875,2870,677
20241122,113400,821152240,2870,2870,2870,2870,50
20241122,113300,821008740,2865,2860,2865,2860,101
20241122,113200,820719380,2860,2875,2875,2860,339
20241122,113100,819747875,2875,2875,2875,2875,0
20241122,113000,819747875,2875,2875,2875,2875,1
20241122,112900,819745000,2875,2870,2875,2870,501
20241122,112800,818306785,2870,2870,2870,2870,6
20241122,112700,818289565,2875,2875,2875,2875,10
20241122,112600,818260815,2860,2870,2870,2860,635
20241122,112500,816443020,2870,2870,2870,2870,10
20241122,112400,816414320,2865,2865,2865,2860,633
20241122,112300,814601905,2870,2875,2875,2870,516
20241122,112200,813120360,2875,2875,2875,2875,94
20241122,112100,812850110,2885,2880,2885,2880,1026
20241122,112000,809895225,2890,2885,2890,2885,575
20241122,111900,808236345,2890,2890,2890,2890,123
20241122,111800,807880875,2890,2890,2890,2890,15
20241122,111700,807837525,2890,2890,2890,2890,1
20241122,111600,807834635,2885,2885,2885,2885,1
20241122,111500,807831750,2890,2890,2890,2890,0
20241122,111400,807831750,2890,2885,2890,2885,216
20241122,111300,807208415,2885,2890,2890,2885,566
20241122,111200,805573695,2890,2885,2890,2885,153
20241122,111100,805132215,2880,2885,2885,2880,2
20241122,111000,805126450,2885,2885,2885,2885,0
20241122,110900,805126450,2885,2885,2885,2885,0
20241122,110800,805126450,2885,2885,2885,2885,155
20241122,110700,804679275,2875,2875,2875,2875,0
20241122,110600,804679275,2875,2875,2875,2875,0
20241122,110500,804679275,2875,2885,2885,2875,139
20241122,110400,804279535,2890,2890,2890,2890,0
20241122,110300,804279535,2890,2880,2890,2880,1190
20241122,110200,800849955,2875,2875,2875,2875,2
20241122,110100,800844205,2875,2875,2875,2875,103
20241122,110000,800548080,2875,2875,2875,2875,599
20241122,105900,798825955,2875,2875,2875,2875,0
20241122,105800,798825955,2875,2870,2875,2870,365
20241122,105700,797777280,2865,2875,2875,2865,1478
20241122,105600,793536465,2870,2870,2870,2870,13
20241122,105500,793499155,2880,2880,2880,2880,0
20241122,105400,793499155,2880,2870,2880,2870,1001
20241122,105300,790626275,2870,2880,2880,2870,760
20241122,105200,788444420,2880,2880,2880,2880,0
20241122,105100,788444420,2880,2870,2880,2870,34
20241122,105000,788346830,2870,2870,2870,2870,0
20241122,104900,788346830,2870,2870,2870,2870,3
20241122,104800,788338220,2880,2880,2880,2880,0
20241122,104700,788338220,2880,2880,2880,2880,1
20241122,104600,788335340,2870,2880,2880,2870,3900
20241122,104500,777124935,2885,2885,2885,2885,0
20241122,104400,777124935,2885,2875,2885,2875,22
20241122,104300,777061675,2880,2885,2885,2880,2492
20241122,104200,769882275,2885,2885,2885,2885,69
20241122,104100,769683210,2885,2885,2885,2885,69
20241122,104000,769484145,2885,2885,2885,2885,802
20241122,103900,767170375,2885,2885,2885,2885,3
20241122,103800,767161720,2875,2880,2880,2875,100
20241122,103700,766874200,2885,2880,2885,2880,2
20241122,103600,766868435,2880,2880,2880,2880,358
20241122,103500,765837395,2885,2885,2885,2885,670
20241122,103400,763904445,2885,2885,2885,2885,2
20241122,103300,763898675,2885,2885,2885,2885,1
20241122,103200,763895790,2885,2885,2885,2885,0
20241122,103100,763895790,2885,2885,2885,2885,122
20241122,103000,763543820,2885,2885,2885,2885,613
20241122,102900,761775315,2885,2875,2885,2875,299
20241122,102800,760915470,2890,2890,2890,2880,182
20241122,102700,760391200,2890,2890,2890,2890,45
20241122,102600,760261150,2880,2875,2890,2875,3605
20241122,102500,749882085,2865,2875,2875,2865,211
20241122,102400,749275480,2875,2875,2875,2875,360
20241122,102300,748240480,2875,2875,2875,2875,0
20241122,102200,748240480,2875,2860,2875,2860,2832
20241122,102100,740129825,2855,2855,2855,2855,489
20241122,102000,738733730,2855,2855,2855,2855,0
20241122,101900,738733730,2855,2855,2855,2850,1233
20241122,101800,735217715,2855,2855,2855,2855,177
20241122,101700,734712380,2860,2860,2860,2860,0
20241122,101600,734712380,2860,2860,2860,2860,1
20241122,101500,734709520,2840,2855,2855,2840,330
20241122,101400,733771870,2840,2850,2850,2840,200
20241122,101300,733203820,2850,2850,2850,2850,0
20241122,101200,733203820,2850,2850,2850,2850,52
20241122,101100,733055620,2850,2845,2850,2845,261
20241122,101000,732313050,2855,2855,2855,2855,25
20241122,100900,732241675,2860,2860,2860,2860,89
20241122,100800,731987135,2855,2840,2855,2840,5890
20241122,100700,715199040,2850,2840,2850,2830,3855
20241122,100600,704264870,2845,2855,2865,2845,4506
20241122,100500,691434040,2855,2855,2855,2855,300
20241122,100400,690577540,2870,2865,2870,2865,301
20241122,100300,689714130,2855,2875,2875,2855,1169
20241122,100200,686376535,2880,2865,2880,2860,2244
20241122,100100,679947115,2875,2875,2880,2875,1387
20241122,100000,675958630,2870,2870,2875,2870,349
20241122,095900,674956995,2880,2860,2880,2860,25744
20241122,095800,600832190,2860,2850,2860,2845,2546
20241122,095700,593571015,2860,2855,2860,2855,591
20241122,095600,591883695,2855,2865,2865,2855,1034
20241122,095500,588927690,2875,2865,2875,2865,7
20241122,095400,588907625,2870,2870,2870,2870,0
20241122,095300,588907625,2870,2870,2870,2860,373
20241122,095200,587837125,2860,2870,2870,2860,742
20241122,095100,585714715,2870,2870,2870,2870,108
20241122,095000,585404755,2865,2860,2865,2855,655
20241122,094900,583530760,2860,2860,2860,2860,1275
20241122,094800,579884260,2860,2870,2875,2860,3653
20241122,094700,569403915,2855,2870,2870,2855,3057
20241122,094600,560652750,2870,2885,2890,2870,8426
20241122,094500,536386875,2890,2900,2900,2890,1884
20241122,094400,530941730,2900,2910,2920,2900,7029
20241122,094300,510541755,2935,2895,2935,2895,2634
20241122,094200,502859950,2895,2900,2900,2895,412
20241122,094100,501667205,2895,2890,2895,2885,2205
20241122,094000,495298020,2885,2920,2925,2885,6759
20241122,093900,475700090,2910,2925,2925,2910,10241
20241122,093800,445840245,2935,2940,2940,2935,616
20241122,093700,444029310,2925,2935,2935,2925,1581
20241122,093600,439394185,2930,2920,2930,2920,1472
20241122,093500,435092020,2920,2925,2935,2920,2560
20241122,093400,427613150,2950,2930,2950,2930,114
20241122,093300,427278920,2930,2940,2940,2930,4032
20241122,093200,415438015,2950,2945,2950,2935,823
20241122,093100,413011555,2950,2945,2950,2945,2008
20241122,093000,407087980,2940,2940,2940,2935,129
20241122,092900,406708975,2950,2935,2950,2935,865
20241122,092800,404164215,2935,2945,2945,2930,1196
20241122,092700,400655630,2950,2940,2950,2935,1816
20241122,092600,395308130,2940,2940,2950,2935,1251
20241122,092500,391631455,2950,2960,2965,2945,4772
20241122,092400,377545130,2965,2960,2970,2950,2396
20241122,092300,370459310,2960,2970,2985,2960,17151
20241122,092200,319492650,2965,2955,2965,2950,1032
20241122,092100,316439110,2960,2925,2965,2925,18633
20241122,092000,261472585,2935,2935,2935,2930,1735
20241122,091900,256384700,2920,2930,2930,2920,850
20241122,091800,253898525,2940,2925,2940,2920,2262
20241122,091700,247279775,2925,2930,2930,2920,95
20241122,091600,247001890,2930,2940,2945,2920,1964
20241122,091500,241228725,2915,2930,2940,2915,4417
20241122,091400,228325915,2940,2940,2950,2940,2164
20241122,091300,221961155,2940,2920,2945,2915,12180
20241122,091200,186176415,2925,2930,2930,2925,1598
20241122,091100,181501415,2930,2925,2940,2925,7025
20241122,091000,160872615,2940,2925,2945,2925,9511
20241122,090900,132960895,2915,2900,2930,2895,11186
20241122,090800,100389535,2895,2870,2900,2870,6640
20241122,090700,81222515,2860,2875,2875,2855,556
20241122,090600,79632330,2875,2870,2875,2850,1840
20241122,090500,74361130,2865,2840,2865,2840,2684
20241122,090400,66689790,2835,2840,2840,2835,446
20241122,090300,65425325,2855,2855,2855,2855,406
20241122,090200,64266195,2855,2845,2855,2840,2888
20241122,090100,56061225,2855,2850,2860,2845,3281
20241122,090000,46704040,2850,2885,2885,2830,16033