stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,215000,14437865,2055,2055,2055,2055,20
20241128,214900,14437865,2055,2055,2055,2055,0
20241128,214800,14437865,2055,2055,2055,2055,0
20241128,214700,14437865,2055,2055,2055,2055,0
20241128,214600,14437865,2055,2055,2055,2055,0
20241128,214500,14437865,2055,2055,2055,2055,0
20241128,214400,14437865,2055,2055,2055,2055,0
20241128,214300,14437865,2055,2055,2055,2055,0
20241128,214200,14437865,2055,2055,2055,2055,0
20241128,214100,14437865,2055,2055,2055,2055,0
20241128,214000,14437865,2055,2055,2055,2055,0
20241128,213900,14437865,2055,2055,2055,2055,0
20241128,213800,14437865,2055,2055,2055,2055,0
20241128,213700,14437865,2055,2055,2055,2055,0
20241128,213600,14437865,2055,2055,2055,2055,0
20241128,213500,14437865,2055,2055,2055,2055,0
20241128,213400,14437865,2055,2055,2055,2055,0
20241128,213300,14437865,2055,2055,2055,2055,0
20241128,213200,14437865,2055,2055,2055,2055,0
20241128,213100,14437865,2055,2055,2055,2055,0
20241128,213000,14437865,2055,2055,2055,2055,0
20241128,212900,14437865,2055,2055,2055,2055,0
20241128,212800,14437865,2055,2055,2055,2055,0
20241128,212700,14437865,2055,2055,2055,2055,0
20241128,212600,14437865,2055,2055,2055,2055,0
20241128,212500,14437865,2055,2055,2055,2055,0
20241128,212400,14437865,2055,2055,2055,2055,0
20241128,212300,14437865,2055,2055,2055,2055,0
20241128,212200,14437865,2055,2055,2055,2055,0
20241128,212100,14437865,2055,2055,2055,2055,0
20241128,212000,14437865,2055,2055,2055,2055,20
20241128,211900,14437865,2055,2055,2055,2055,0
20241128,211800,14437865,2055,2055,2055,2055,0
20241128,211700,14437865,2055,2055,2055,2055,0
20241128,211600,14437865,2055,2055,2055,2055,0
20241128,211500,14437865,2055,2055,2055,2055,0
20241128,211400,14437865,2055,2055,2055,2055,0
20241128,211300,14437865,2055,2055,2055,2055,0
20241128,211200,14437865,2055,2055,2055,2055,0
20241128,211100,14437865,2055,2055,2055,2055,0
20241128,211000,14437865,2055,2055,2055,2055,0
20241128,210900,14437865,2055,2055,2055,2055,0
20241128,210800,14437865,2055,2055,2055,2055,0
20241128,210700,14437865,2055,2055,2055,2055,0
20241128,210600,14437865,2055,2055,2055,2055,0
20241128,210500,14437865,2055,2055,2055,2055,0
20241128,210400,14437865,2055,2055,2055,2055,0
20241128,210300,14437865,2055,2055,2055,2055,0
20241128,210200,14437865,2055,2055,2055,2055,0
20241128,210100,14437865,2055,2055,2055,2055,0
20241128,210000,14437865,2055,2055,2055,2055,0
20241128,205900,14437865,2055,2055,2055,2055,0
20241128,205800,14437865,2055,2055,2055,2055,0
20241128,205700,14437865,2055,2055,2055,2055,0
20241128,205600,14437865,2055,2055,2055,2055,0
20241128,205500,14437865,2055,2055,2055,2055,0
20241128,205400,14437865,2055,2055,2055,2055,0
20241128,205300,14437865,2055,2055,2055,2055,0
20241128,205200,14437865,2055,2055,2055,2055,0
20241128,205100,14437865,2055,2055,2055,2055,0
20241128,205000,14437865,2055,2055,2055,2055,20
20241128,204900,14437865,2055,2055,2055,2055,0
20241128,204800,14437865,2055,2055,2055,2055,0
20241128,204700,14437865,2055,2055,2055,2055,0
20241128,204600,14437865,2055,2055,2055,2055,0
20241128,204500,14437865,2055,2055,2055,2055,0
20241128,204400,14437865,2055,2055,2055,2055,0
20241128,204300,14437865,2055,2055,2055,2055,0
20241128,204200,14437865,2055,2055,2055,2055,0
20241128,204100,14437865,2055,2055,2055,2055,0
20241128,204000,14437865,2055,2055,2055,2055,0
20241128,203900,14437865,2055,2055,2055,2055,0
20241128,203800,14437865,2055,2055,2055,2055,0
20241128,203700,14437865,2055,2055,2055,2055,0
20241128,203600,14437865,2055,2055,2055,2055,0
20241128,203500,14437865,2055,2055,2055,2055,0
20241128,203400,14437865,2055,2055,2055,2055,0
20241128,203300,14437865,2055,2055,2055,2055,0
20241128,203200,14437865,2055,2055,2055,2055,0
20241128,203100,14437865,2055,2055,2055,2055,0
20241128,203000,14437865,2055,2055,2055,2055,0
20241128,202900,14437865,2055,2055,2055,2055,0
20241128,202800,14437865,2055,2055,2055,2055,0
20241128,202700,14437865,2055,2055,2055,2055,0
20241128,202600,14437865,2055,2055,2055,2055,0
20241128,202500,14437865,2055,2055,2055,2055,0
20241128,202400,14437865,2055,2055,2055,2055,0
20241128,202300,14437865,2055,2055,2055,2055,0
20241128,202200,14437865,2055,2055,2055,2055,0
20241128,202100,14437865,2055,2055,2055,2055,0
20241128,202000,14437865,2055,2055,2055,2055,20
20241128,201900,14437865,2055,2055,2055,2055,0
20241128,201800,14437865,2055,2055,2055,2055,0
20241128,201700,14437865,2055,2055,2055,2055,0
20241128,201600,14437865,2055,2055,2055,2055,0
20241128,201500,14437865,2055,2055,2055,2055,0
20241128,201400,14437865,2055,2055,2055,2055,0
20241128,201300,14437865,2055,2055,2055,2055,0
20241128,201200,14437865,2055,2055,2055,2055,0
20241128,201100,14437865,2055,2055,2055,2055,0
20241128,201000,14437865,2055,2055,2055,2055,0
20241128,200900,14437865,2055,2055,2055,2055,0
20241128,200800,14437865,2055,2055,2055,2055,0
20241128,200700,14437865,2055,2055,2055,2055,0
20241128,200600,14437865,2055,2055,2055,2055,0
20241128,200500,14437865,2055,2055,2055,2055,0
20241128,200400,14437865,2055,2055,2055,2055,0
20241128,200300,14437865,2055,2055,2055,2055,0
20241128,200200,14437865,2055,2055,2055,2055,0
20241128,200100,14437865,2055,2055,2055,2055,0
20241128,200000,14437865,2055,2055,2055,2055,0
20241128,195900,14437865,2055,2055,2055,2055,0
20241128,195800,14437865,2055,2055,2055,2055,0
20241128,195700,14437865,2055,2055,2055,2055,0
20241128,195600,14437865,2055,2055,2055,2055,0
20241128,195500,14437865,2055,2055,2055,2055,0
20241128,195400,14437865,2055,2055,2055,2055,0
20241128,195300,14437865,2055,2055,2055,2055,0
20241128,195200,14437865,2055,2055,2055,2055,0
20241128,195100,14437865,2055,2055,2055,2055,0
20241128,195000,14437865,2055,2055,2055,2055,20
20241128,194900,14437865,2055,2055,2055,2055,0
20241128,194800,14437865,2055,2055,2055,2055,0
20241128,194700,14437865,2055,2055,2055,2055,0
20241128,194600,14437865,2055,2055,2055,2055,0
20241128,194500,14437865,2055,2055,2055,2055,0
20241128,194400,14437865,2055,2055,2055,2055,0
20241128,194300,14437865,2055,2055,2055,2055,0
20241128,194200,14437865,2055,2055,2055,2055,0
20241128,194100,14437865,2055,2055,2055,2055,0
20241128,194000,14437865,2055,2055,2055,2055,0
20241128,193900,14437865,2055,2055,2055,2055,0
20241128,193800,14437865,2055,2055,2055,2055,0
20241128,193700,14437865,2055,2055,2055,2055,0
20241128,193600,14437865,2055,2055,2055,2055,0
20241128,193500,14437865,2055,2055,2055,2055,0
20241128,193400,14437865,2055,2055,2055,2055,0
20241128,193300,14437865,2055,2055,2055,2055,0
20241128,193200,14437865,2055,2055,2055,2055,0
20241128,193100,14437865,2055,2055,2055,2055,0
20241128,193000,14437865,2055,2055,2055,2055,0
20241128,192900,14437865,2055,2055,2055,2055,0
20241128,192800,14437865,2055,2055,2055,2055,0
20241128,192700,14437865,2055,2055,2055,2055,0
20241128,192600,14437865,2055,2055,2055,2055,0
20241128,192500,14437865,2055,2055,2055,2055,0
20241128,192400,14437865,2055,2055,2055,2055,0
20241128,192300,14437865,2055,2055,2055,2055,0
20241128,192200,14437865,2055,2055,2055,2055,0
20241128,192100,14437865,2055,2055,2055,2055,0
20241128,192000,14437865,2055,2055,2055,2055,20
20241128,191900,14437865,2055,2055,2055,2055,0
20241128,191800,14437865,2055,2055,2055,2055,0
20241128,191700,14437865,2055,2055,2055,2055,0
20241128,191600,14437865,2055,2055,2055,2055,0
20241128,191500,14437865,2055,2055,2055,2055,0
20241128,191400,14437865,2055,2055,2055,2055,0
20241128,191300,14437865,2055,2055,2055,2055,0
20241128,191200,14437865,2055,2055,2055,2055,0
20241128,191100,14437865,2055,2055,2055,2055,0
20241128,191000,14437865,2055,2055,2055,2055,0
20241128,190900,14437865,2055,2055,2055,2055,0
20241128,190800,14437865,2055,2055,2055,2055,0
20241128,190700,14437865,2055,2055,2055,2055,0
20241128,190600,14437865,2055,2055,2055,2055,0
20241128,190500,14437865,2055,2055,2055,2055,0
20241128,190400,14437865,2055,2055,2055,2055,0
20241128,190300,14437865,2055,2055,2055,2055,0
20241128,190200,14437865,2055,2055,2055,2055,0
20241128,190100,14437865,2055,2055,2055,2055,0
20241128,190000,14437865,2055,2055,2055,2055,0
20241128,185900,14437865,2055,2055,2055,2055,0
20241128,185800,14437865,2055,2055,2055,2055,0
20241128,185700,14437865,2055,2055,2055,2055,0
20241128,185600,14437865,2055,2055,2055,2055,0
20241128,185500,14437865,2055,2055,2055,2055,0
20241128,185400,14437865,2055,2055,2055,2055,0
20241128,185300,14437865,2055,2055,2055,2055,0
20241128,185200,14437865,2055,2055,2055,2055,0
20241128,185100,14437865,2055,2055,2055,2055,0
20241128,185000,14437865,2055,2055,2055,2055,20
20241128,184900,14437865,2055,2055,2055,2055,0
20241128,184800,14437865,2055,2055,2055,2055,0
20241128,184700,14437865,2055,2055,2055,2055,0
20241128,184600,14437865,2055,2055,2055,2055,0
20241128,184500,14437865,2055,2055,2055,2055,0
20241128,184400,14437865,2055,2055,2055,2055,0
20241128,184300,14437865,2055,2055,2055,2055,0
20241128,184200,14437865,2055,2055,2055,2055,0
20241128,184100,14437865,2055,2055,2055,2055,0
20241128,184000,14437865,2055,2055,2055,2055,0
20241128,183900,14437865,2055,2055,2055,2055,0
20241128,183800,14437865,2055,2055,2055,2055,0
20241128,183700,14437865,2055,2055,2055,2055,0
20241128,183600,14437865,2055,2055,2055,2055,0
20241128,183500,14437865,2055,2055,2055,2055,0
20241128,183400,14437865,2055,2055,2055,2055,0
20241128,183300,14437865,2055,2055,2055,2055,0
20241128,183200,14437865,2055,2055,2055,2055,0
20241128,183100,14437865,2055,2055,2055,2055,0
20241128,183000,14437865,2055,2055,2055,2055,0
20241128,182900,14437865,2055,2055,2055,2055,0
20241128,182800,14437865,2055,2055,2055,2055,0
20241128,182700,14437865,2055,2055,2055,2055,0
20241128,182600,14437865,2055,2055,2055,2055,0
20241128,182500,14437865,2055,2055,2055,2055,0
20241128,182400,14437865,2055,2055,2055,2055,0
20241128,182300,14437865,2055,2055,2055,2055,0
20241128,182200,14437865,2055,2055,2055,2055,0
20241128,182100,14437865,2055,2055,2055,2055,0
20241128,182000,14437865,2055,2055,2055,2055,20
20241128,181900,14437865,2055,2055,2055,2055,0
20241128,181800,14437865,2055,2055,2055,2055,0
20241128,181700,14437865,2055,2055,2055,2055,0
20241128,181600,14437865,2055,2055,2055,2055,0
20241128,181500,14437865,2055,2055,2055,2055,0
20241128,181400,14437865,2055,2055,2055,2055,0
20241128,181300,14437865,2055,2055,2055,2055,0
20241128,181200,14437865,2055,2055,2055,2055,0
20241128,181100,14437865,2055,2055,2055,2055,0
20241128,181000,14437865,2055,2055,2055,2055,0
20241128,180900,14437865,2055,2055,2055,2055,0
20241128,180800,14437865,2055,2055,2055,2055,0
20241128,180700,14437865,2055,2055,2055,2055,0
20241128,180600,14437865,2055,2055,2055,2055,0
20241128,180500,14437865,2055,2055,2055,2055,0
20241128,180400,14437865,2055,2055,2055,2055,0
20241128,180300,14437865,2055,2055,2055,2055,0
20241128,180200,14437865,2055,2055,2055,2055,0
20241128,180100,14437865,2055,2055,2055,2055,0
20241128,180000,14437865,2055,2055,2055,2055,0
20241128,175900,14437865,2055,2055,2055,2055,0
20241128,175800,14437865,2055,2055,2055,2055,0
20241128,175700,14437865,2055,2055,2055,2055,0
20241128,175600,14437865,2055,2055,2055,2055,0
20241128,175500,14437865,2055,2055,2055,2055,0
20241128,175400,14437865,2055,2055,2055,2055,0
20241128,175300,14437865,2055,2055,2055,2055,0
20241128,175200,14437865,2055,2055,2055,2055,0
20241128,175100,14437865,2055,2055,2055,2055,0
20241128,175000,14437865,2055,2055,2055,2055,20
20241128,174900,14437865,2055,2055,2055,2055,0
20241128,174800,14437865,2055,2055,2055,2055,0
20241128,174700,14437865,2055,2055,2055,2055,0
20241128,174600,14437865,2055,2055,2055,2055,0
20241128,174500,14437865,2055,2055,2055,2055,0
20241128,174400,14437865,2055,2055,2055,2055,0
20241128,174300,14437865,2055,2055,2055,2055,0
20241128,174200,14437865,2055,2055,2055,2055,0
20241128,174100,14437865,2055,2055,2055,2055,0
20241128,174000,14437865,2055,2055,2055,2055,0
20241128,173900,14437865,2055,2055,2055,2055,0
20241128,173800,14437865,2055,2055,2055,2055,0
20241128,173700,14437865,2055,2055,2055,2055,0
20241128,173600,14437865,2055,2055,2055,2055,0
20241128,173500,14437865,2055,2055,2055,2055,0
20241128,173400,14437865,2055,2055,2055,2055,0
20241128,173300,14437865,2055,2055,2055,2055,0
20241128,173200,14437865,2055,2055,2055,2055,0
20241128,173100,14437865,2055,2055,2055,2055,0
20241128,173000,14437865,2055,2055,2055,2055,0
20241128,172900,14437865,2055,2055,2055,2055,0
20241128,172800,14437865,2055,2055,2055,2055,0
20241128,172700,14437865,2055,2055,2055,2055,0
20241128,172600,14437865,2055,2055,2055,2055,0
20241128,172500,14437865,2055,2055,2055,2055,0
20241128,172400,14437865,2055,2055,2055,2055,0
20241128,172300,14437865,2055,2055,2055,2055,0
20241128,172200,14437865,2055,2055,2055,2055,0
20241128,172100,14437865,2055,2055,2055,2055,0
20241128,172000,14437865,2055,2055,2055,2055,20
20241128,171900,14437865,2055,2055,2055,2055,0
20241128,171800,14437865,2055,2055,2055,2055,0
20241128,171700,14437865,2055,2055,2055,2055,0
20241128,171600,14437865,2055,2055,2055,2055,0
20241128,171500,14437865,2055,2055,2055,2055,0
20241128,171400,14437865,2055,2055,2055,2055,0
20241128,171300,14437865,2055,2055,2055,2055,0
20241128,171200,14437865,2055,2055,2055,2055,0
20241128,171100,14437865,2055,2055,2055,2055,0
20241128,171000,14437865,2055,2055,2055,2055,0
20241128,170900,14437865,2055,2055,2055,2055,0
20241128,170800,14437865,2055,2055,2055,2055,0
20241128,170700,14437865,2055,2055,2055,2055,0
20241128,170600,14437865,2055,2055,2055,2055,0
20241128,170500,14437865,2055,2055,2055,2055,0
20241128,170400,14437865,2055,2055,2055,2055,0
20241128,170300,14437865,2055,2055,2055,2055,0
20241128,170200,14437865,2055,2055,2055,2055,0
20241128,170100,14437865,2055,2055,2055,2055,0
20241128,170000,14437865,2055,2055,2055,2055,0
20241128,165900,14437865,2055,2055,2055,2055,0
20241128,165800,14437865,2055,2055,2055,2055,0
20241128,165700,14437865,2055,2055,2055,2055,0
20241128,165600,14437865,2055,2055,2055,2055,0
20241128,165500,14437865,2055,2055,2055,2055,0
20241128,165400,14437865,2055,2055,2055,2055,0
20241128,165300,14437865,2055,2055,2055,2055,0
20241128,165200,14437865,2055,2055,2055,2055,0
20241128,165100,14437865,2055,2055,2055,2055,0
20241128,165000,14437865,2055,2055,2055,2055,20
20241128,164900,14437865,2055,2055,2055,2055,0
20241128,164800,14437865,2055,2055,2055,2055,0
20241128,164700,14437865,2055,2055,2055,2055,0
20241128,164600,14437865,2055,2055,2055,2055,0
20241128,164500,14437865,2055,2055,2055,2055,0
20241128,164400,14437865,2055,2055,2055,2055,0
20241128,164300,14437865,2055,2055,2055,2055,0
20241128,164200,14437865,2055,2055,2055,2055,0
20241128,164100,14437865,2055,2055,2055,2055,0
20241128,164000,14437865,2055,2055,2055,2055,0
20241128,163900,14437865,2055,2055,2055,2055,0
20241128,163800,14437865,2055,2055,2055,2055,0
20241128,163700,14437865,2055,2055,2055,2055,0
20241128,163600,14437865,2055,2055,2055,2055,0
20241128,163500,14437865,2055,2055,2055,2055,0
20241128,163400,14437865,2055,2055,2055,2055,0
20241128,163300,14437865,2055,2055,2055,2055,0
20241128,163200,14437865,2055,2055,2055,2055,0
20241128,163100,14437865,2055,2055,2055,2055,0
20241128,163000,14437865,2055,2055,2055,2055,0
20241128,162900,14437865,2055,2055,2055,2055,0
20241128,162800,14437865,2055,2055,2055,2055,0
20241128,162700,14437865,2055,2055,2055,2055,0
20241128,162600,14437865,2055,2055,2055,2055,0
20241128,162500,14437865,2055,2055,2055,2055,0
20241128,162400,14437865,2055,2055,2055,2055,0
20241128,162300,14437865,2055,2055,2055,2055,0
20241128,162200,14437865,2055,2055,2055,2055,0
20241128,162100,14437865,2055,2055,2055,2055,0
20241128,162000,14437865,2055,2055,2055,2055,20
20241128,161900,14437865,2055,2055,2055,2055,0
20241128,161800,14437865,2055,2055,2055,2055,0
20241128,161700,14437865,2055,2055,2055,2055,0
20241128,161600,14437865,2055,2055,2055,2055,0
20241128,161500,14437865,2055,2055,2055,2055,0
20241128,161400,14437865,2055,2055,2055,2055,0
20241128,161300,14437865,2055,2055,2055,2055,0
20241128,161200,14437865,2055,2055,2055,2055,0
20241128,161100,14437865,2055,2055,2055,2055,0
20241128,161000,14437865,2055,2055,2055,2055,0
20241128,160900,14437865,2055,2055,2055,2055,0
20241128,160800,14437865,2055,2055,2055,2055,0
20241128,160700,14437865,2055,2055,2055,2055,0
20241128,160600,14437865,2055,2055,2055,2055,0
20241128,160500,14437865,2055,2055,2055,2055,0
20241128,160400,14437865,2055,2055,2055,2055,0
20241128,160300,14437865,2055,2055,2055,2055,0
20241128,160200,14437865,2055,2055,2055,2055,0
20241128,160100,14437865,2055,2055,2055,2055,0
20241128,160000,14437865,2055,2055,2055,2055,0
20241128,155900,14437865,2055,2055,2055,2055,0
20241128,155800,14437865,2055,2055,2055,2055,0
20241128,155700,14437865,2055,2055,2055,2055,0
20241128,155600,14437865,2055,2055,2055,2055,0
20241128,155500,14437865,2055,2055,2055,2055,0
20241128,155400,14437865,2055,2055,2055,2055,0
20241128,155300,14437865,2055,2055,2055,2055,0
20241128,155200,14437865,2055,2055,2055,2055,0
20241128,155100,14437865,2055,2055,2055,2055,0
20241128,155000,14437865,2055,2055,2055,2055,20
20241128,154900,14437865,2055,2055,2055,2055,0
20241128,154800,14437865,2055,2055,2055,2055,0
20241128,154700,14437865,2055,2055,2055,2055,0
20241128,154600,14437865,2055,2055,2055,2055,0
20241128,154500,14437865,2055,2055,2055,2055,0
20241128,154400,14437865,2055,2055,2055,2055,0
20241128,154300,14437865,2055,2055,2055,2055,0
20241128,154200,14437865,2055,2055,2055,2055,0
20241128,154100,14437865,2055,2055,2055,2055,0
20241128,154000,14437865,2055,2055,2055,2055,0
20241128,153900,14437865,2055,2055,2055,2055,0
20241128,153800,14437865,2055,2055,2055,2055,0
20241128,153700,14437865,2055,2055,2055,2055,0
20241128,153600,14437865,2055,2055,2055,2055,0
20241128,153500,14437865,2055,2055,2055,2055,0
20241128,153400,14437865,2055,2055,2055,2055,0
20241128,153300,14437865,2055,2055,2055,2055,0
20241128,153200,14437865,2055,2055,2055,2055,0
20241128,153100,14437865,2055,2055,2055,2055,0
20241128,153000,14437865,2055,2055,2055,2055,0
20241128,152900,14437865,2055,2055,2055,2055,0
20241128,152800,14437865,2055,2055,2055,2055,0
20241128,152700,14437865,2055,2055,2055,2055,0
20241128,152600,14437865,2055,2055,2055,2055,0
20241128,152500,14437865,2055,2055,2055,2055,0
20241128,152400,14437865,2055,2055,2055,2055,0
20241128,152300,14437865,2055,2055,2055,2055,0
20241128,152200,14437865,2055,2055,2055,2055,0
20241128,152100,14437865,2055,2055,2055,2055,0
20241128,152000,14437865,2055,2055,2055,2055,0
20241128,151900,14437865,2055,2055,2055,2055,0
20241128,151800,14437865,2055,2055,2055,2055,0
20241128,151700,14437865,2055,2055,2055,2055,0
20241128,151600,14437865,2055,2055,2055,2055,20
20241128,151500,14396765,2055,2055,2055,2055,0
20241128,151400,14396765,2055,2055,2055,2055,0
20241128,151300,14396765,2055,2055,2055,2055,3
20241128,151200,14390600,2035,2035,2035,2035,0
20241128,151100,14390600,2035,2035,2035,2035,0
20241128,151000,14390600,2035,2035,2035,2035,0
20241128,150900,14390600,2035,2055,2055,2035,23
20241128,150800,14343355,2055,2055,2055,2055,0
20241128,150700,14343355,2055,2055,2055,2055,0
20241128,150600,14343355,2055,2055,2055,2055,17
20241128,150500,14308420,2055,2055,2055,2055,0
20241128,150400,14308420,2055,2055,2055,2055,0
20241128,150300,14308420,2055,2055,2055,2055,10
20241128,150200,14287870,2055,2055,2055,2055,1
20241128,150100,14285815,2050,2050,2050,2050,0
20241128,150000,14285815,2050,2050,2050,2050,0
20241128,145900,14285815,2050,2050,2050,2050,0
20241128,145800,14285815,2050,2050,2050,2050,0
20241128,145700,14285815,2050,2050,2050,2050,3
20241128,145600,14279665,2050,2050,2050,2050,0
20241128,145500,14279665,2050,2050,2050,2050,0
20241128,145400,14279665,2050,2050,2050,2050,10
20241128,145300,14259165,2050,2050,2050,2050,0
20241128,145200,14259165,2050,2050,2050,2050,0
20241128,145100,14259165,2050,2050,2050,2050,10
20241128,145000,14238665,2050,2050,2050,2050,0
20241128,144900,14238665,2050,2050,2050,2050,0
20241128,144800,14238665,2050,2050,2050,2050,10
20241128,144700,14218165,2050,2050,2050,2050,0
20241128,144600,14218165,2050,2050,2050,2050,0
20241128,144500,14218165,2050,2050,2050,2050,14
20241128,144400,14189465,2050,2050,2050,2050,0
20241128,144300,14189465,2050,2050,2050,2050,0
20241128,144200,14189465,2050,2050,2050,2050,10
20241128,144100,14168965,2050,2050,2050,2050,0
20241128,144000,14168965,2050,2050,2050,2050,0
20241128,143900,14168965,2050,2050,2050,2050,10
20241128,143800,14148465,2050,2050,2050,2050,0
20241128,143700,14148465,2050,2050,2050,2050,0
20241128,143600,14148465,2050,2050,2050,2050,10
20241128,143500,14127965,2050,2050,2050,2050,0
20241128,143400,14127965,2050,2050,2050,2050,0
20241128,143300,14127965,2050,2050,2050,2050,12
20241128,143200,14103365,2050,2050,2050,2050,0
20241128,143100,14103365,2050,2050,2050,2050,0
20241128,143000,14103365,2050,2050,2050,2050,10
20241128,142900,14082865,2050,2050,2050,2050,0
20241128,142800,14082865,2050,2050,2050,2050,0
20241128,142700,14082865,2050,2050,2050,2050,12
20241128,142600,14058265,2050,2050,2050,2050,0
20241128,142500,14058265,2050,2050,2050,2050,0
20241128,142400,14058265,2050,2050,2050,2050,10
20241128,142300,14037765,2050,2050,2050,2050,0
20241128,142200,14037765,2050,2050,2050,2050,0
20241128,142100,14037765,2050,2050,2050,2050,12
20241128,142000,14013165,2050,2050,2050,2050,0
20241128,141900,14013165,2050,2050,2050,2050,0
20241128,141800,14013165,2050,2050,2050,2050,10
20241128,141700,13992665,2050,2050,2050,2050,0
20241128,141600,13992665,2050,2050,2050,2050,0
20241128,141500,13992665,2050,2050,2050,2050,11
20241128,141400,13970115,2050,2050,2050,2050,0
20241128,141300,13970115,2050,2050,2050,2050,0
20241128,141200,13970115,2050,2050,2050,2050,11
20241128,141100,13947565,2050,2050,2050,2050,0
20241128,141000,13947565,2050,2050,2050,2050,0
20241128,140900,13947565,2050,2050,2050,2050,11
20241128,140800,13925015,2050,2050,2050,2050,0
20241128,140700,13925015,2050,2050,2050,2050,0
20241128,140600,13925015,2050,2050,2050,2050,11
20241128,140500,13902465,2050,2050,2050,2050,0
20241128,140400,13902465,2050,2050,2050,2050,0
20241128,140300,13902465,2050,2050,2050,2050,11
20241128,140200,13879915,2050,2050,2050,2050,0
20241128,140100,13879915,2050,2050,2050,2050,0
20241128,140000,13879915,2050,2050,2050,2050,11
20241128,135900,13857365,2050,2050,2050,2050,0
20241128,135800,13857365,2050,2050,2050,2050,0
20241128,135700,13857365,2050,2050,2050,2050,11
20241128,135600,13834815,2050,2050,2050,2050,0
20241128,135500,13834815,2050,2050,2050,2050,0
20241128,135400,13834815,2050,2050,2050,2050,11
20241128,135300,13812265,2050,2050,2050,2050,0
20241128,135200,13812265,2050,2050,2050,2050,0
20241128,135100,13812265,2050,2050,2050,2050,11
20241128,135000,13789715,2050,2050,2050,2050,0
20241128,134900,13789715,2050,2050,2050,2050,0
20241128,134800,13789715,2050,2050,2050,2050,11
20241128,134700,13767165,2050,2050,2050,2050,0
20241128,134600,13767165,2050,2050,2050,2050,0
20241128,134500,13767165,2050,2050,2050,2050,22
20241128,134400,13722065,2050,2050,2050,2050,0
20241128,134300,13722065,2050,2050,2050,2050,0
20241128,134200,13722065,2050,2050,2050,2050,22
20241128,134100,13676965,2050,2050,2050,2050,0
20241128,134000,13676965,2050,2050,2050,2050,0
20241128,133900,13676965,2050,2050,2050,2050,22
20241128,133800,13631865,2050,2050,2050,2050,0
20241128,133700,13631865,2050,2050,2050,2050,0
20241128,133600,13631865,2050,2050,2050,2050,11
20241128,133500,13609315,2030,2030,2030,2030,0
20241128,133400,13609315,2030,2030,2030,2030,0
20241128,133300,13609315,2030,2030,2030,2030,0
20241128,133200,13609315,2030,2030,2030,2030,0
20241128,133100,13609315,2030,2030,2030,2030,0
20241128,133000,13609315,2030,2030,2030,2030,0
20241128,132900,13609315,2030,2030,2030,2030,0
20241128,132800,13609315,2030,2030,2030,2030,0
20241128,132700,13609315,2030,2030,2030,2030,0
20241128,132600,13609315,2030,2030,2035,2030,1000
20241128,132500,11577665,2055,2055,2055,2055,0
20241128,132400,11577665,2055,2055,2055,2055,10
20241128,132300,11557115,2055,2055,2055,2055,0
20241128,132200,11557115,2055,2055,2055,2055,0
20241128,132100,11557115,2055,2055,2055,2055,10
20241128,132000,11536565,2055,2055,2055,2055,0
20241128,131900,11536565,2055,2055,2055,2055,20
20241128,131800,11495465,2060,2060,2060,2060,20
20241128,131700,11454265,2060,2060,2060,2060,0
20241128,131600,11454265,2060,2060,2060,2060,0
20241128,131500,11454265,2060,2060,2060,2060,7
20241128,131400,11439845,2055,2055,2055,2055,0
20241128,131300,11439845,2055,2055,2055,2055,0
20241128,131200,11439845,2055,2055,2055,2055,0
20241128,131100,11439845,2055,2055,2055,2055,0
20241128,131000,11439845,2055,2055,2055,2055,0
20241128,130900,11439845,2055,2055,2055,2055,0
20241128,130800,11439845,2055,2055,2055,2055,0
20241128,130700,11439845,2055,2055,2055,2055,0
20241128,130600,11439845,2055,2055,2055,2055,0
20241128,130500,11439845,2055,2055,2055,2055,3
20241128,130400,11433680,2055,2055,2055,2055,0
20241128,130300,11433680,2055,2055,2055,2055,0
20241128,130200,11433680,2055,2055,2055,2055,10
20241128,130100,11413130,2055,2055,2055,2055,0
20241128,130000,11413130,2055,2055,2055,2055,0
20241128,125900,11413130,2055,2055,2055,2055,10
20241128,125800,11392580,2055,2055,2055,2055,0
20241128,125700,11392580,2055,2055,2055,2055,0
20241128,125600,11392580,2055,2055,2055,2055,10
20241128,125500,11372030,2055,2055,2055,2055,0
20241128,125400,11372030,2055,2055,2055,2055,0
20241128,125300,11372030,2055,2055,2055,2055,10
20241128,125200,11351480,2055,2055,2055,2055,0
20241128,125100,11351480,2055,2055,2055,2055,0
20241128,125000,11351480,2055,2055,2055,2055,14
20241128,124900,11322710,2055,2055,2055,2055,0
20241128,124800,11322710,2055,2055,2055,2055,0
20241128,124700,11322710,2055,2055,2055,2055,10
20241128,124600,11302160,2055,2055,2055,2055,0
20241128,124500,11302160,2055,2055,2055,2055,0
20241128,124400,11302160,2055,2055,2055,2055,10
20241128,124300,11281610,2055,2055,2055,2055,0
20241128,124200,11281610,2055,2055,2055,2055,0
20241128,124100,11281610,2055,2055,2055,2055,10
20241128,124000,11261060,2055,2055,2055,2055,0
20241128,123900,11261060,2055,2055,2055,2055,0
20241128,123800,11261060,2055,2055,2055,2055,10
20241128,123700,11240510,2055,2055,2055,2055,0
20241128,123600,11240510,2055,2055,2055,2055,0
20241128,123500,11240510,2055,2055,2055,2055,10
20241128,123400,11219960,2055,2055,2055,2055,0
20241128,123300,11219960,2055,2055,2055,2055,0
20241128,123200,11219960,2055,2055,2055,2055,10
20241128,123100,11199410,2055,2055,2055,2055,0
20241128,123000,11199410,2055,2055,2055,2055,0
20241128,122900,11199410,2055,2055,2055,2055,10
20241128,122800,11178860,2055,2055,2055,2055,0
20241128,122700,11178860,2055,2055,2055,2055,0
20241128,122600,11178860,2055,2055,2055,2055,10
20241128,122500,11158310,2055,2055,2055,2055,0
20241128,122400,11158310,2055,2055,2055,2055,0
20241128,122300,11158310,2055,2055,2055,2055,10
20241128,122200,11137760,2055,2055,2055,2055,0
20241128,122100,11137760,2055,2055,2055,2055,0
20241128,122000,11137760,2055,2055,2055,2055,10
20241128,121900,11117210,2055,2055,2055,2055,0
20241128,121800,11117210,2055,2055,2055,2055,0
20241128,121700,11117210,2055,2055,2055,2055,10
20241128,121600,11096660,2055,2055,2055,2055,0
20241128,121500,11096660,2055,2055,2055,2055,0
20241128,121400,11096660,2055,2055,2055,2055,14
20241128,121300,11067890,2055,2055,2055,2055,0
20241128,121200,11067890,2055,2055,2055,2055,0
20241128,121100,11067890,2055,2055,2055,2055,10
20241128,121000,11047340,2055,2055,2055,2055,0
20241128,120900,11047340,2055,2055,2055,2055,0
20241128,120800,11047340,2055,2055,2055,2055,10
20241128,120700,11026790,2055,2055,2055,2055,0
20241128,120600,11026790,2055,2055,2055,2055,0
20241128,120500,11026790,2055,2055,2055,2055,10
20241128,120400,11006240,2055,2055,2055,2055,0
20241128,120300,11006240,2055,2055,2055,2055,0
20241128,120200,11006240,2055,2055,2055,2055,10
20241128,120100,10985690,2055,2055,2055,2055,0
20241128,120000,10985690,2055,2055,2055,2055,0
20241128,115900,10985690,2055,2055,2055,2055,10
20241128,115800,10965140,2055,2055,2055,2055,0
20241128,115700,10965140,2055,2055,2055,2055,0
20241128,115600,10965140,2055,2055,2055,2055,10
20241128,115500,10944590,2055,2055,2055,2055,0
20241128,115400,10944590,2055,2055,2055,2055,0
20241128,115300,10944590,2055,2055,2055,2055,10
20241128,115200,10924040,2055,2055,2055,2055,0
20241128,115100,10924040,2055,2055,2055,2055,0
20241128,115000,10924040,2055,2055,2055,2055,10
20241128,114900,10903490,2055,2055,2055,2055,0
20241128,114800,10903490,2055,2055,2055,2055,0
20241128,114700,10903490,2055,2055,2055,2055,10
20241128,114600,10882940,2055,2055,2055,2055,0
20241128,114500,10882940,2055,2055,2055,2055,0
20241128,114400,10882940,2055,2055,2055,2055,10
20241128,114300,10862390,2055,2055,2055,2055,0
20241128,114200,10862390,2055,2055,2055,2055,0
20241128,114100,10862390,2055,2055,2055,2055,14
20241128,114000,10833620,2055,2055,2055,2055,0
20241128,113900,10833620,2055,2055,2055,2055,0
20241128,113800,10833620,2055,2055,2055,2055,10
20241128,113700,10813070,2055,2055,2055,2055,0
20241128,113600,10813070,2055,2055,2055,2055,0
20241128,113500,10813070,2055,2055,2055,2055,10
20241128,113400,10792520,2055,2055,2055,2055,0
20241128,113300,10792520,2055,2055,2055,2055,0
20241128,113200,10792520,2055,2055,2055,2055,10
20241128,113100,10771970,2055,2055,2055,2055,0
20241128,113000,10771970,2055,2055,2055,2055,0
20241128,112900,10771970,2055,2055,2055,2055,32
20241128,112800,10706210,2055,2055,2055,2055,0
20241128,112700,10706210,2055,2055,2055,2055,0
20241128,112600,10706210,2055,2055,2055,2055,0
20241128,112500,10706210,2055,2055,2055,2055,0
20241128,112400,10706210,2055,2055,2055,2055,0
20241128,112300,10706210,2055,2055,2055,2055,2
20241128,112200,10702100,2055,2055,2055,2055,0
20241128,112100,10702100,2055,2055,2055,2055,0
20241128,112000,10702100,2055,2055,2055,2055,10
20241128,111900,10681550,2055,2055,2055,2055,0
20241128,111800,10681550,2055,2055,2055,2055,0
20241128,111700,10681550,2055,2055,2055,2055,10
20241128,111600,10661000,2055,2055,2055,2055,0
20241128,111500,10661000,2055,2055,2055,2055,0
20241128,111400,10661000,2055,2055,2055,2055,10
20241128,111300,10640450,2055,2055,2055,2055,0
20241128,111200,10640450,2055,2055,2055,2055,0
20241128,111100,10640450,2055,2055,2055,2055,10
20241128,111000,10619900,2055,2055,2055,2055,0
20241128,110900,10619900,2055,2055,2055,2055,0
20241128,110800,10619900,2055,2055,2055,2055,10
20241128,110700,10599350,2055,2055,2055,2055,0
20241128,110600,10599350,2055,2055,2055,2055,0
20241128,110500,10599350,2055,2055,2055,2055,10
20241128,110400,10578800,2055,2055,2055,2055,0
20241128,110300,10578800,2055,2055,2055,2055,0
20241128,110200,10578800,2055,2055,2055,2055,10
20241128,110100,10558250,2055,2055,2055,2055,0
20241128,110000,10558250,2055,2055,2055,2055,0
20241128,105900,10558250,2055,2055,2055,2055,20
20241128,105800,10517150,2055,2055,2055,2055,0
20241128,105700,10517150,2055,2055,2055,2055,0
20241128,105600,10517150,2055,2055,2055,2055,20
20241128,105500,10476050,2055,2055,2055,2055,0
20241128,105400,10476050,2055,2055,2055,2055,0
20241128,105300,10476050,2055,2055,2055,2055,20
20241128,105200,10434950,2055,2055,2055,2055,0
20241128,105100,10434950,2055,2055,2055,2055,0
20241128,105000,10434950,2055,2055,2055,2055,10
20241128,104900,10414400,2050,2050,2050,2050,0
20241128,104800,10414400,2050,2050,2050,2050,0
20241128,104700,10414400,2050,2050,2050,2050,0
20241128,104600,10414400,2050,2050,2050,2050,0
20241128,104500,10414400,2050,2050,2050,2050,0
20241128,104400,10414400,2050,2050,2050,2050,0
20241128,104300,10414400,2050,2050,2050,2050,0
20241128,104200,10414400,2050,2050,2050,2050,0
20241128,104100,10414400,2050,2050,2050,2050,0
20241128,104000,10414400,2050,2050,2050,2050,5000
20241128,103900,164400,2055,2055,2055,2055,0
20241128,103800,164400,2055,2055,2055,2055,10
20241128,103700,143850,2055,2055,2055,2055,0
20241128,103600,143850,2055,2055,2055,2055,0
20241128,103500,143850,2055,2055,2055,2055,10
20241128,103400,123300,2055,2055,2055,2055,0
20241128,103300,123300,2055,2055,2055,2055,0
20241128,103200,123300,2055,2055,2055,2055,10
20241128,103100,102750,2055,2055,2055,2055,0
20241128,103000,102750,2055,2055,2055,2055,0
20241128,102900,102750,2055,2055,2055,2055,10
20241128,102800,82200,2055,2055,2055,2055,0
20241128,102700,82200,2055,2055,2055,2055,0
20241128,102600,82200,2055,2055,2055,2055,10
20241128,102500,61650,2055,2055,2055,2055,0
20241128,102400,61650,2055,2055,2055,2055,0
20241128,102300,61650,2055,2055,2055,2055,10
20241128,102200,41100,2055,2055,2055,2055,0
20241128,102100,41100,2055,2055,2055,2055,0
20241128,102000,41100,2055,2055,2055,2055,10
20241128,101900,20550,2055,2055,2055,2055,0
20241128,101800,20550,2055,2055,2055,2055,0
20241128,101700,20550,2055,2055,2055,2055,10
20241128,101600,0,2050,2050,2050,2050,0
20241128,101500,0,2050,2050,2050,2050,0
20241128,101400,0,2050,2050,2050,2050,0
20241128,101300,0,2050,2050,2050,2050,0
20241128,101200,0,2050,2050,2050,2050,0
20241128,101100,0,2050,2050,2050,2050,0
20241128,101000,0,2050,2050,2050,2050,0
20241128,100900,0,2050,2050,2050,2050,0
20241128,100800,0,2050,2050,2050,2050,0
20241128,100700,0,2050,2050,2050,2050,0
20241128,100600,0,2050,2050,2050,2050,0
20241128,100500,0,2050,2050,2050,2050,0
20241128,100400,0,2050,2050,2050,2050,0
20241128,100300,0,2050,2050,2050,2050,0
20241128,100200,0,2050,2050,2050,2050,0
20241128,100100,0,2050,2050,2050,2050,0
20241128,100000,0,2050,2050,2050,2050,0
20241128,095900,0,2050,2050,2050,2050,0
20241128,095800,0,2050,2050,2050,2050,0
20241128,095700,0,2050,2050,2050,2050,0
20241128,095600,0,2050,2050,2050,2050,0
20241128,095500,0,2050,2050,2050,2050,0
20241128,095400,0,2050,2050,2050,2050,0
20241128,095300,0,2050,2050,2050,2050,0
20241128,095200,0,2050,2050,2050,2050,0
20241128,095100,0,2050,2050,2050,2050,0
20241128,095000,0,2050,2050,2050,2050,0
20241128,094900,0,2050,2050,2050,2050,0
20241128,094800,0,2050,2050,2050,2050,0
20241128,094700,0,2050,2050,2050,2050,0
20241128,094600,0,2050,2050,2050,2050,0
20241128,094500,0,2050,2050,2050,2050,0
20241128,094400,0,2050,2050,2050,2050,0
20241128,094300,0,2050,2050,2050,2050,0
20241128,094200,0,2050,2050,2050,2050,0
20241128,094100,0,2050,2050,2050,2050,0
20241128,094000,0,2050,2050,2050,2050,0
20241128,093900,0,2050,2050,2050,2050,0
20241128,093800,0,2050,2050,2050,2050,0
20241128,093700,0,2050,2050,2050,2050,0
20241128,093600,0,2050,2050,2050,2050,0
20241128,093500,0,2050,2050,2050,2050,0
20241128,093400,0,2050,2050,2050,2050,0
20241128,093300,0,2050,2050,2050,2050,0
20241128,093200,0,2050,2050,2050,2050,0
20241128,093100,0,2050,2050,2050,2050,0
20241128,093000,0,2050,2050,2050,2050,0
20241128,092900,0,2050,2050,2050,2050,0
20241128,092800,0,2050,2050,2050,2050,0
20241128,092700,0,2050,2050,2050,2050,0
20241128,092600,0,2050,2050,2050,2050,0
20241128,092500,0,2050,2050,2050,2050,0
20241128,092400,0,2050,2050,2050,2050,0
20241128,092300,0,2050,2050,2050,2050,0
20241128,092200,0,2050,2050,2050,2050,0
20241128,092100,0,2050,2050,2050,2050,0
20241128,092000,0,2050,2050,2050,2050,0
20241128,091900,0,2050,2050,2050,2050,0
20241128,091800,0,2050,2050,2050,2050,0
20241128,091700,0,2050,2050,2050,2050,0
20241128,091600,0,2050,2050,2050,2050,0
20241128,091500,0,2050,2050,2050,2050,0
20241128,091400,0,2050,2050,2050,2050,0
20241128,091300,0,2050,2050,2050,2050,0
20241128,091200,0,2050,2050,2050,2050,0
20241128,091100,0,2050,2050,2050,2050,0
20241128,091000,0,2050,2050,2050,2050,0
20241128,090900,0,2050,2050,2050,2050,0
20241128,090800,0,2050,2050,2050,2050,0
20241128,090700,0,2050,2050,2050,2050,0
20241128,090600,0,2050,2050,2050,2050,0
20241128,090500,0,2050,2050,2050,2050,0
20241128,090400,0,2050,2050,2050,2050,0
20241128,090300,0,2050,2050,2050,2050,0
20241128,090200,0,2050,2050,2050,2050,0
20241128,090100,0,2050,2050,2050,2050,0
20241128,090000,0,2050,2050,2050,2050,0