stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,214200,14278269710,5780,5780,5780,5780,42483
20241121,214100,14278269710,5780,5780,5780,5780,0
20241121,214000,14278269710,5780,5780,5780,5780,0
20241121,213900,14278269710,5780,5780,5780,5780,0
20241121,213800,14278269710,5780,5780,5780,5780,0
20241121,213700,14278269710,5780,5780,5780,5780,0
20241121,213600,14278269710,5780,5780,5780,5780,0
20241121,213500,14278269710,5780,5780,5780,5780,0
20241121,213400,14278269710,5780,5780,5780,5780,0
20241121,213300,14278269710,5780,5780,5780,5780,0
20241121,213200,14278269710,5780,5780,5780,5780,0
20241121,213100,14278269710,5780,5780,5780,5780,0
20241121,213000,14278269710,5780,5780,5780,5780,0
20241121,212900,14278269710,5780,5780,5780,5780,0
20241121,212800,14278269710,5780,5780,5780,5780,0
20241121,212700,14278269710,5780,5780,5780,5780,0
20241121,212600,14278269710,5780,5780,5780,5780,0
20241121,212500,14278269710,5780,5780,5780,5780,0
20241121,212400,14278269710,5780,5780,5780,5780,0
20241121,212300,14278269710,5780,5780,5780,5780,0
20241121,212200,14278269710,5780,5780,5780,5780,0
20241121,212100,14278269710,5780,5780,5780,5780,0
20241121,212000,14278269710,5780,5780,5780,5780,0
20241121,211900,14278269710,5780,5780,5780,5780,0
20241121,211800,14278269710,5780,5780,5780,5780,0
20241121,211700,14278269710,5780,5780,5780,5780,0
20241121,211600,14278269710,5780,5780,5780,5780,0
20241121,211500,14278269710,5780,5780,5780,5780,0
20241121,211400,14278269710,5780,5780,5780,5780,0
20241121,211300,14278269710,5780,5780,5780,5780,0
20241121,211200,14278269710,5780,5780,5780,5780,42483
20241121,211100,14278269710,5780,5780,5780,5780,0
20241121,211000,14278269710,5780,5780,5780,5780,0
20241121,210900,14278269710,5780,5780,5780,5780,0
20241121,210800,14278269710,5780,5780,5780,5780,0
20241121,210700,14278269710,5780,5780,5780,5780,0
20241121,210600,14278269710,5780,5780,5780,5780,0
20241121,210500,14278269710,5780,5780,5780,5780,0
20241121,210400,14278269710,5780,5780,5780,5780,0
20241121,210300,14278269710,5780,5780,5780,5780,0
20241121,210200,14278269710,5780,5780,5780,5780,0
20241121,210100,14278269710,5780,5780,5780,5780,0
20241121,210000,14278269710,5780,5780,5780,5780,0
20241121,205900,14278269710,5780,5780,5780,5780,0
20241121,205800,14278269710,5780,5780,5780,5780,0
20241121,205700,14278269710,5780,5780,5780,5780,0
20241121,205600,14278269710,5780,5780,5780,5780,0
20241121,205500,14278269710,5780,5780,5780,5780,0
20241121,205400,14278269710,5780,5780,5780,5780,0
20241121,205300,14278269710,5780,5780,5780,5780,0
20241121,205200,14278269710,5780,5780,5780,5780,0
20241121,205100,14278269710,5780,5780,5780,5780,0
20241121,205000,14278269710,5780,5780,5780,5780,0
20241121,204900,14278269710,5780,5780,5780,5780,0
20241121,204800,14278269710,5780,5780,5780,5780,0
20241121,204700,14278269710,5780,5780,5780,5780,0
20241121,204600,14278269710,5780,5780,5780,5780,0
20241121,204500,14278269710,5780,5780,5780,5780,0
20241121,204400,14278269710,5780,5780,5780,5780,0
20241121,204300,14278269710,5780,5780,5780,5780,0
20241121,204200,14278269710,5780,5780,5780,5780,42483
20241121,204100,14278269710,5780,5780,5780,5780,0
20241121,204000,14278269710,5780,5780,5780,5780,0
20241121,203900,14278269710,5780,5780,5780,5780,0
20241121,203800,14278269710,5780,5780,5780,5780,0
20241121,203700,14278269710,5780,5780,5780,5780,0
20241121,203600,14278269710,5780,5780,5780,5780,0
20241121,203500,14278269710,5780,5780,5780,5780,0
20241121,203400,14278269710,5780,5780,5780,5780,0
20241121,203300,14278269710,5780,5780,5780,5780,0
20241121,203200,14278269710,5780,5780,5780,5780,0
20241121,203100,14278269710,5780,5780,5780,5780,0
20241121,203000,14278269710,5780,5780,5780,5780,0
20241121,202900,14278269710,5780,5780,5780,5780,0
20241121,202800,14278269710,5780,5780,5780,5780,0
20241121,202700,14278269710,5780,5780,5780,5780,0
20241121,202600,14278269710,5780,5780,5780,5780,0
20241121,202500,14278269710,5780,5780,5780,5780,0
20241121,202400,14278269710,5780,5780,5780,5780,0
20241121,202300,14278269710,5780,5780,5780,5780,0
20241121,202200,14278269710,5780,5780,5780,5780,0
20241121,202100,14278269710,5780,5780,5780,5780,0
20241121,202000,14278269710,5780,5780,5780,5780,0
20241121,201900,14278269710,5780,5780,5780,5780,0
20241121,201800,14278269710,5780,5780,5780,5780,0
20241121,201700,14278269710,5780,5780,5780,5780,0
20241121,201600,14278269710,5780,5780,5780,5780,0
20241121,201500,14278269710,5780,5780,5780,5780,0
20241121,201400,14278269710,5780,5780,5780,5780,0
20241121,201300,14278269710,5780,5780,5780,5780,0
20241121,201200,14278269710,5780,5780,5780,5780,42483
20241121,201100,14278269710,5780,5780,5780,5780,0
20241121,201000,14278269710,5780,5780,5780,5780,0
20241121,200900,14278269710,5780,5780,5780,5780,0
20241121,200800,14278269710,5780,5780,5780,5780,0
20241121,200700,14278269710,5780,5780,5780,5780,0
20241121,200600,14278269710,5780,5780,5780,5780,0
20241121,200500,14278269710,5780,5780,5780,5780,0
20241121,200400,14278269710,5780,5780,5780,5780,0
20241121,200300,14278269710,5780,5780,5780,5780,0
20241121,200200,14278269710,5780,5780,5780,5780,0
20241121,200100,14278269710,5780,5780,5780,5780,0
20241121,200000,14278269710,5780,5780,5780,5780,0
20241121,195900,14278269710,5780,5780,5780,5780,0
20241121,195800,14278269710,5780,5780,5780,5780,0
20241121,195700,14278269710,5780,5780,5780,5780,0
20241121,195600,14278269710,5780,5780,5780,5780,0
20241121,195500,14278269710,5780,5780,5780,5780,0
20241121,195400,14278269710,5780,5780,5780,5780,0
20241121,195300,14278269710,5780,5780,5780,5780,0
20241121,195200,14278269710,5780,5780,5780,5780,0
20241121,195100,14278269710,5780,5780,5780,5780,0
20241121,195000,14278269710,5780,5780,5780,5780,0
20241121,194900,14278269710,5780,5780,5780,5780,0
20241121,194800,14278269710,5780,5780,5780,5780,0
20241121,194700,14278269710,5780,5780,5780,5780,0
20241121,194600,14278269710,5780,5780,5780,5780,0
20241121,194500,14278269710,5780,5780,5780,5780,0
20241121,194400,14278269710,5780,5780,5780,5780,0
20241121,194300,14278269710,5780,5780,5780,5780,0
20241121,194200,14278269710,5780,5780,5780,5780,42483
20241121,194100,14278269710,5780,5780,5780,5780,0
20241121,194000,14278269710,5780,5780,5780,5780,0
20241121,193900,14278269710,5780,5780,5780,5780,0
20241121,193800,14278269710,5780,5780,5780,5780,0
20241121,193700,14278269710,5780,5780,5780,5780,0
20241121,193600,14278269710,5780,5780,5780,5780,0
20241121,193500,14278269710,5780,5780,5780,5780,0
20241121,193400,14278269710,5780,5780,5780,5780,0
20241121,193300,14278269710,5780,5780,5780,5780,0
20241121,193200,14278269710,5780,5780,5780,5780,0
20241121,193100,14278269710,5780,5780,5780,5780,0
20241121,193000,14278269710,5780,5780,5780,5780,0
20241121,192900,14278269710,5780,5780,5780,5780,0
20241121,192800,14278269710,5780,5780,5780,5780,0
20241121,192700,14278269710,5780,5780,5780,5780,0
20241121,192600,14278269710,5780,5780,5780,5780,0
20241121,192500,14278269710,5780,5780,5780,5780,0
20241121,192400,14278269710,5780,5780,5780,5780,0
20241121,192300,14278269710,5780,5780,5780,5780,0
20241121,192200,14278269710,5780,5780,5780,5780,0
20241121,192100,14278269710,5780,5780,5780,5780,0
20241121,192000,14278269710,5780,5780,5780,5780,0
20241121,191900,14278269710,5780,5780,5780,5780,0
20241121,191800,14278269710,5780,5780,5780,5780,0
20241121,191700,14278269710,5780,5780,5780,5780,0
20241121,191600,14278269710,5780,5780,5780,5780,0
20241121,191500,14278269710,5780,5780,5780,5780,0
20241121,191400,14278269710,5780,5780,5780,5780,0
20241121,191300,14278269710,5780,5780,5780,5780,0
20241121,191200,14278269710,5780,5780,5780,5780,42483
20241121,191100,14278269710,5780,5780,5780,5780,0
20241121,191000,14278269710,5780,5780,5780,5780,0
20241121,190900,14278269710,5780,5780,5780,5780,0
20241121,190800,14278269710,5780,5780,5780,5780,0
20241121,190700,14278269710,5780,5780,5780,5780,0
20241121,190600,14278269710,5780,5780,5780,5780,0
20241121,190500,14278269710,5780,5780,5780,5780,0
20241121,190400,14278269710,5780,5780,5780,5780,0
20241121,190300,14278269710,5780,5780,5780,5780,0
20241121,190200,14278269710,5780,5780,5780,5780,0
20241121,190100,14278269710,5780,5780,5780,5780,0
20241121,190000,14278269710,5780,5780,5780,5780,0
20241121,185900,14278269710,5780,5780,5780,5780,0
20241121,185800,14278269710,5780,5780,5780,5780,0
20241121,185700,14278269710,5780,5780,5780,5780,0
20241121,185600,14278269710,5780,5780,5780,5780,0
20241121,185500,14278269710,5780,5780,5780,5780,0
20241121,185400,14278269710,5780,5780,5780,5780,0
20241121,185300,14278269710,5780,5780,5780,5780,0
20241121,185200,14278269710,5780,5780,5780,5780,0
20241121,185100,14278269710,5780,5780,5780,5780,0
20241121,185000,14278269710,5780,5780,5780,5780,0
20241121,184900,14278269710,5780,5780,5780,5780,0
20241121,184800,14278269710,5780,5780,5780,5780,0
20241121,184700,14278269710,5780,5780,5780,5780,0
20241121,184600,14278269710,5780,5780,5780,5780,0
20241121,184500,14278269710,5780,5780,5780,5780,0
20241121,184400,14278269710,5780,5780,5780,5780,0
20241121,184300,14278269710,5780,5780,5780,5780,0
20241121,184200,14278269710,5780,5780,5780,5780,42483
20241121,184100,14278269710,5780,5780,5780,5780,0
20241121,184000,14278269710,5780,5780,5780,5780,0
20241121,183900,14278269710,5780,5780,5780,5780,0
20241121,183800,14278269710,5780,5780,5780,5780,0
20241121,183700,14278269710,5780,5780,5780,5780,0
20241121,183600,14278269710,5780,5780,5780,5780,0
20241121,183500,14278269710,5780,5780,5780,5780,0
20241121,183400,14278269710,5780,5780,5780,5780,0
20241121,183300,14278269710,5780,5780,5780,5780,0
20241121,183200,14278269710,5780,5780,5780,5780,0
20241121,183100,14278269710,5780,5780,5780,5780,0
20241121,183000,14278269710,5780,5780,5780,5780,0
20241121,182900,14278269710,5780,5780,5780,5780,0
20241121,182800,14278269710,5780,5780,5780,5780,0
20241121,182700,14278269710,5780,5780,5780,5780,0
20241121,182600,14278269710,5780,5780,5780,5780,0
20241121,182500,14278269710,5780,5780,5780,5780,0
20241121,182400,14278269710,5780,5780,5780,5780,0
20241121,182300,14278269710,5780,5780,5780,5780,0
20241121,182200,14278269710,5780,5780,5780,5780,0
20241121,182100,14278269710,5780,5780,5780,5780,0
20241121,182000,14278269710,5780,5780,5780,5780,0
20241121,181900,14278269710,5780,5780,5780,5780,0
20241121,181800,14278269710,5780,5780,5780,5780,0
20241121,181700,14278269710,5780,5780,5780,5780,0
20241121,181600,14278269710,5780,5780,5780,5780,0
20241121,181500,14278269710,5780,5780,5780,5780,0
20241121,181400,14278269710,5780,5780,5780,5780,0
20241121,181300,14278269710,5780,5780,5780,5780,0
20241121,181200,14278269710,5780,5780,5780,5780,42483
20241121,181100,14278269710,5780,5780,5780,5780,0
20241121,181000,14278269710,5780,5780,5780,5780,0
20241121,180900,14278269710,5780,5780,5780,5780,0
20241121,180800,14278269710,5780,5780,5780,5780,0
20241121,180700,14278269710,5780,5780,5780,5780,0
20241121,180600,14278269710,5780,5780,5780,5780,0
20241121,180500,14278269710,5780,5780,5780,5780,0
20241121,180400,14278269710,5780,5780,5780,5780,0
20241121,180300,14278269710,5780,5780,5780,5780,0
20241121,180200,14278269710,5780,5780,5780,5780,0
20241121,180100,14278269710,5780,5780,5780,5780,0
20241121,180000,14278269710,5780,5780,5780,5780,0
20241121,175900,14278269710,5780,5780,5780,5780,0
20241121,175800,14278269710,5780,5780,5780,5780,0
20241121,175700,14278269710,5780,5780,5780,5780,0
20241121,175600,14278269710,5780,5780,5780,5780,0
20241121,175500,14278269710,5780,5780,5780,5780,0
20241121,175400,14278269710,5780,5780,5780,5780,0
20241121,175300,14278269710,5780,5780,5780,5780,0
20241121,175200,14278269710,5780,5780,5780,5780,0
20241121,175100,14278269710,5780,5780,5780,5780,0
20241121,175000,14278269710,5780,5780,5780,5780,0
20241121,174900,14278269710,5780,5780,5780,5780,0
20241121,174800,14278269710,5780,5780,5780,5780,0
20241121,174700,14278269710,5780,5780,5780,5780,0
20241121,174600,14278269710,5780,5780,5780,5780,0
20241121,174500,14278269710,5780,5780,5780,5780,0
20241121,174400,14278269710,5780,5780,5780,5780,0
20241121,174300,14278269710,5780,5780,5780,5780,0
20241121,174200,14278269710,5780,5780,5780,5780,42483
20241121,174100,14278269710,5780,5780,5780,5780,0
20241121,174000,14278269710,5780,5780,5780,5780,0
20241121,173900,14278269710,5780,5780,5780,5780,0
20241121,173800,14278269710,5780,5780,5780,5780,0
20241121,173700,14278269710,5780,5780,5780,5780,0
20241121,173600,14278269710,5780,5780,5780,5780,0
20241121,173500,14278269710,5780,5780,5780,5780,0
20241121,173400,14278269710,5780,5780,5780,5780,0
20241121,173300,14278269710,5780,5780,5780,5780,0
20241121,173200,14278269710,5780,5780,5780,5780,0
20241121,173100,14278269710,5780,5780,5780,5780,0
20241121,173000,14278269710,5780,5780,5780,5780,0
20241121,172900,14278269710,5780,5780,5780,5780,0
20241121,172800,14278269710,5780,5780,5780,5780,0
20241121,172700,14278269710,5780,5780,5780,5780,0
20241121,172600,14278269710,5780,5780,5780,5780,0
20241121,172500,14278269710,5780,5780,5780,5780,0
20241121,172400,14278269710,5780,5780,5780,5780,0
20241121,172300,14278269710,5780,5780,5780,5780,0
20241121,172200,14278269710,5780,5780,5780,5780,0
20241121,172100,14278269710,5780,5780,5780,5780,0
20241121,172000,14278269710,5780,5780,5780,5780,0
20241121,171900,14278269710,5780,5780,5780,5780,0
20241121,171800,14278269710,5780,5780,5780,5780,0
20241121,171700,14278269710,5780,5780,5780,5780,0
20241121,171600,14278269710,5780,5780,5780,5780,0
20241121,171500,14278269710,5780,5780,5780,5780,0
20241121,171400,14278269710,5780,5780,5780,5780,0
20241121,171300,14278269710,5780,5780,5780,5780,0
20241121,171200,14278269710,5780,5780,5780,5780,42483
20241121,171100,14278269710,5780,5780,5780,5780,0
20241121,171000,14278269710,5780,5780,5780,5780,0
20241121,170900,14278269710,5780,5780,5780,5780,0
20241121,170800,14278269710,5780,5780,5780,5780,0
20241121,170700,14278269710,5780,5780,5780,5780,0
20241121,170600,14278269710,5780,5780,5780,5780,0
20241121,170500,14278269710,5780,5780,5780,5780,0
20241121,170400,14278269710,5780,5780,5780,5780,0
20241121,170300,14278269710,5780,5780,5780,5780,0
20241121,170200,14278269710,5780,5780,5780,5780,0
20241121,170100,14278269710,5780,5780,5780,5780,0
20241121,170000,14278269710,5780,5780,5780,5780,0
20241121,165900,14278269710,5780,5780,5780,5780,0
20241121,165800,14278269710,5780,5780,5780,5780,0
20241121,165700,14278269710,5780,5780,5780,5780,0
20241121,165600,14278269710,5780,5780,5780,5780,0
20241121,165500,14278269710,5780,5780,5780,5780,0
20241121,165400,14278269710,5780,5780,5780,5780,0
20241121,165300,14278269710,5780,5780,5780,5780,0
20241121,165200,14278269710,5780,5780,5780,5780,0
20241121,165100,14278269710,5780,5780,5780,5780,0
20241121,165000,14278269710,5780,5780,5780,5780,0
20241121,164900,14278269710,5780,5780,5780,5780,0
20241121,164800,14278269710,5780,5780,5780,5780,0
20241121,164700,14278269710,5780,5780,5780,5780,0
20241121,164600,14278269710,5780,5780,5780,5780,0
20241121,164500,14278269710,5780,5780,5780,5780,0
20241121,164400,14278269710,5780,5780,5780,5780,0
20241121,164300,14278269710,5780,5780,5780,5780,0
20241121,164200,14278269710,5780,5780,5780,5780,42483
20241121,164100,14278269710,5780,5780,5780,5780,0
20241121,164000,14278269710,5780,5780,5780,5780,0
20241121,163900,14278269710,5780,5780,5780,5780,0
20241121,163800,14278269710,5780,5780,5780,5780,0
20241121,163700,14278269710,5780,5780,5780,5780,0
20241121,163600,14278269710,5780,5780,5780,5780,0
20241121,163500,14278269710,5780,5780,5780,5780,0
20241121,163400,14278269710,5780,5780,5780,5780,0
20241121,163300,14278269710,5780,5780,5780,5780,0
20241121,163200,14278269710,5780,5780,5780,5780,0
20241121,163100,14278269710,5780,5780,5780,5780,0
20241121,163000,14278269710,5780,5780,5780,5780,0
20241121,162900,14278269710,5780,5780,5780,5780,0
20241121,162800,14278269710,5780,5780,5780,5780,0
20241121,162700,14278269710,5780,5780,5780,5780,0
20241121,162600,14278269710,5780,5780,5780,5780,0
20241121,162500,14278269710,5780,5780,5780,5780,0
20241121,162400,14278269710,5780,5780,5780,5780,0
20241121,162300,14278269710,5780,5780,5780,5780,0
20241121,162200,14278269710,5780,5780,5780,5780,0
20241121,162100,14278269710,5780,5780,5780,5780,0
20241121,162000,14278269710,5780,5780,5780,5780,0
20241121,161900,14278269710,5780,5780,5780,5780,0
20241121,161800,14278269710,5780,5780,5780,5780,0
20241121,161700,14278269710,5780,5780,5780,5780,0
20241121,161600,14278269710,5780,5780,5780,5780,0
20241121,161500,14278269710,5780,5780,5780,5780,0
20241121,161400,14278269710,5780,5780,5780,5780,0
20241121,161300,14278269710,5780,5780,5780,5780,0
20241121,161200,14278269710,5780,5780,5780,5780,42483
20241121,161100,14278269710,5780,5780,5780,5780,0
20241121,161000,14278269710,5780,5780,5780,5780,0
20241121,160900,14278269710,5780,5780,5780,5780,0
20241121,160800,14278269710,5780,5780,5780,5780,0
20241121,160700,14278269710,5780,5780,5780,5780,0
20241121,160600,14278269710,5780,5780,5780,5780,0
20241121,160500,14278269710,5780,5780,5780,5780,0
20241121,160400,14278269710,5780,5780,5780,5780,0
20241121,160300,14278269710,5780,5780,5780,5780,0
20241121,160200,14278269710,5780,5780,5780,5780,0
20241121,160100,14278269710,5780,5780,5780,5780,0
20241121,160000,14278269710,5780,5780,5780,5780,0
20241121,155900,14278269710,5780,5780,5780,5780,0
20241121,155800,14278269710,5780,5780,5780,5780,0
20241121,155700,14278269710,5780,5780,5780,5780,0
20241121,155600,14278269710,5780,5780,5780,5780,0
20241121,155500,14278269710,5780,5780,5780,5780,0
20241121,155400,14278269710,5780,5780,5780,5780,0
20241121,155300,14278269710,5780,5780,5780,5780,0
20241121,155200,14278269710,5780,5780,5780,5780,0
20241121,155100,14278269710,5780,5780,5780,5780,0
20241121,155000,14278269710,5780,5780,5780,5780,0
20241121,154900,14278269710,5780,5780,5780,5780,0
20241121,154800,14278269710,5780,5780,5780,5780,0
20241121,154700,14278269710,5780,5780,5780,5780,0
20241121,154600,14278269710,5780,5780,5780,5780,0
20241121,154500,14278269710,5780,5780,5780,5780,0
20241121,154400,14278269710,5780,5780,5780,5780,0
20241121,154300,14278269710,5780,5780,5780,5780,0
20241121,154200,14278269710,5780,5780,5780,5780,42483
20241121,154100,14278269710,5780,5780,5780,5780,0
20241121,154000,14278269710,5780,5780,5780,5780,0
20241121,153900,14278269710,5780,5780,5780,5780,0
20241121,153800,14278269710,5780,5780,5780,5780,0
20241121,153700,14278269710,5780,5780,5780,5780,0
20241121,153600,14278269710,5780,5780,5780,5780,0
20241121,153500,14278269710,5780,5780,5780,5780,0
20241121,153400,14278269710,5780,5780,5780,5780,0
20241121,153300,14278269710,5780,5780,5780,5780,0
20241121,153200,14278269710,5780,5780,5780,5780,0
20241121,153100,14278269710,5780,5780,5780,5780,0
20241121,153000,14278269710,5780,5780,5780,5780,42483
20241121,152900,14032717970,5830,5830,5830,5830,0
20241121,152800,14032717970,5830,5830,5830,5830,0
20241121,152700,14032717970,5830,5830,5830,5830,0
20241121,152600,14032717970,5830,5830,5830,5830,0
20241121,152500,14032717970,5830,5830,5830,5830,0
20241121,152400,14032717970,5830,5830,5830,5830,0
20241121,152300,14032717970,5830,5830,5830,5830,0
20241121,152200,14032717970,5830,5830,5830,5830,0
20241121,152100,14032717970,5830,5830,5830,5830,0
20241121,152000,14032717970,5830,5830,5830,5830,0
20241121,151900,14032717970,5830,5830,5840,5820,3139
20241121,151800,14014425500,5830,5820,5830,5810,2422
20241121,151700,14000326010,5810,5830,5830,5810,2266
20241121,151600,13987133760,5830,5830,5840,5810,4085
20241121,151500,13963305130,5830,5810,5830,5800,2608
20241121,151400,13948144380,5820,5820,5830,5810,1678
20241121,151300,13938377700,5810,5810,5820,5800,2090
20241121,151200,13926241560,5800,5790,5810,5790,3086
20241121,151100,13908347860,5790,5810,5810,5780,8620
20241121,151000,13858388150,5810,5800,5810,5790,2606
20241121,150900,13843265210,5800,5800,5810,5780,6914
20241121,150800,13803203790,5800,5820,5820,5800,3542
20241121,150700,13782626720,5820,5800,5820,5800,4115
20241121,150600,13758735110,5800,5830,5840,5780,29639
20241121,150500,13586673430,5830,5840,5850,5830,1577
20241121,150400,13577470740,5840,5840,5850,5830,2522
20241121,150300,13562759370,5840,5840,5850,5830,2335
20241121,150200,13549128840,5840,5840,5850,5830,3766
20241121,150100,13527156590,5830,5840,5850,5830,3860
20241121,150000,13504628930,5830,5840,5860,5830,1677
20241121,145900,13494846480,5860,5820,5870,5820,5229
20241121,145800,13464344820,5820,5830,5840,5820,3563
20241121,145700,13443600760,5830,5870,5870,5820,18143
20241121,145600,13337768640,5880,5860,5880,5850,1608
20241121,145500,13328357220,5850,5860,5860,5850,1904
20241121,145400,13317207140,5850,5880,5880,5840,12741
20241121,145300,13242659460,5870,5880,5890,5870,2205
20241121,145200,13229694930,5880,5880,5890,5880,276
20241121,145100,13228069450,5900,5860,5900,5860,2435
20241121,145000,13213747940,5880,5880,5880,5860,1962
20241121,144900,13202238840,5870,5890,5890,5860,845
20241121,144800,13197279550,5870,5870,5870,5870,1266
20241121,144700,13189848130,5870,5880,5900,5870,4415
20241121,144600,13163882670,5880,5890,5900,5880,866
20241121,144500,13158788390,5880,5880,5890,5880,147
20241121,144400,13157923200,5880,5900,5900,5880,536
20241121,144300,13154767300,5900,5900,5920,5900,1898
20241121,144200,13143558840,5900,5860,5920,5860,1010
20241121,144100,13137597280,5850,5890,5890,5850,1935
20241121,144000,13126260980,5890,5870,5890,5860,1666
20241121,143900,13116482970,5860,5870,5870,5860,454
20241121,143800,13113821010,5870,5850,5870,5840,5612
20241121,143700,13081024450,5840,5880,5900,5840,6200
20241121,143600,13044687580,5890,5880,5890,5850,6225
20241121,143500,13008219860,5880,5920,5920,5870,3880
20241121,143400,12985396640,5920,5900,5930,5900,227
20241121,143300,12984052680,5900,5910,5910,5890,849
20241121,143200,12979050540,5910,5900,5910,5880,231
20241121,143100,12977687790,5880,5900,5900,5880,2394
20241121,143000,12963590710,5880,5890,5900,5870,1623
20241121,142900,12954054830,5870,5860,5900,5860,1237
20241121,142800,12946795930,5860,5870,5900,5860,4813
20241121,142700,12918528740,5860,5870,5880,5860,4893
20241121,142600,12889845250,5880,5880,5880,5880,917
20241121,142500,12884453290,5880,5900,5900,5880,1552
20241121,142400,12875322390,5900,5910,5910,5900,936
20241121,142300,12869798540,5910,5900,5910,5890,572
20241121,142200,12866424090,5900,5900,5900,5880,2490
20241121,142100,12851742820,5900,5900,5900,5890,492
20241121,142000,12848843620,5910,5920,5920,5890,2760
20241121,141900,12832560720,5910,5930,5930,5900,13406
20241121,141800,12753382600,5930,5930,5940,5930,3125
20241121,141700,12734847000,5930,5960,5960,5930,2222
20241121,141600,12721656920,5960,5940,5960,5930,1663
20241121,141500,12711782590,5940,5940,5940,5930,2045
20241121,141400,12699642520,5940,5930,5940,5920,5560
20241121,141300,12666678690,5940,5930,5940,5930,441
20241121,141200,12664060940,5920,5950,5950,5910,5161
20241121,141100,12633464490,5950,5920,5970,5900,4927
20241121,141000,12604213360,5910,5910,5910,5910,600
20241121,140900,12600667360,5910,5930,5930,5900,7527
20241121,140800,12556218000,5930,5920,5930,5920,90
20241121,140700,12555684820,5920,5930,5930,5920,1240
20241121,140600,12548340040,5930,5920,5930,5910,1361
20241121,140500,12540283580,5920,5920,5930,5920,640
20241121,140400,12536493560,5920,5910,5960,5910,3346
20241121,140300,12516642650,5910,5890,5940,5890,2333
20241121,140200,12502860480,5890,5870,5890,5860,1203
20241121,140100,12495794700,5870,5870,5880,5840,1760
20241121,140000,12485475450,5870,5850,5870,5840,4708
20241121,135900,12457942860,5850,5860,5880,5850,6074
20241121,135800,12422383010,5860,5890,5890,5850,3083
20241121,135700,12404311650,5860,5900,5910,5860,7470
20241121,135600,12360422810,5900,5900,5920,5890,4736
20241121,135500,12332462920,5910,5940,5940,5910,580
20241121,135400,12329031430,5910,5940,5950,5910,1748
20241121,135300,12318652910,5940,5910,5940,5890,1385
20241121,135200,12310474720,5920,5930,5930,5910,1220
20241121,135100,12303253860,5910,5930,5940,5910,712
20241121,135000,12299038530,5920,5930,5940,5900,1597
20241121,134900,12289598380,5930,5930,5940,5890,2186
20241121,134800,12276675790,5940,5940,5950,5900,3204
20241121,134700,12257707540,5950,5930,5950,5920,1688
20241121,134600,12247695460,5930,5940,5980,5920,3420
20241121,134500,12227309440,5930,5930,5930,5890,2338
20241121,134400,12213499850,5930,5960,5960,5910,1452
20241121,134300,12204893350,5960,5960,5960,5940,439
20241121,134200,12202279770,5940,5970,5980,5910,3008
20241121,134100,12184410200,5970,5990,5990,5930,8410
20241121,134000,12134319700,5990,5970,6000,5970,7520
20241121,133900,12089295880,5960,5940,5960,5920,7510
20241121,133800,12044654180,5940,5940,5950,5910,1019
20241121,133700,12038617200,5940,5920,5950,5910,265
20241121,133600,12037045470,5920,5930,5960,5900,2774
20241121,133500,12020619960,5930,5950,5970,5920,1837
20241121,133400,12009707140,5970,5940,5980,5930,7808
20241121,133300,11963193030,5950,5950,5980,5940,5166
20241121,133200,11932336400,5920,5950,5950,5900,5473
20241121,133100,11899911630,5950,5970,5990,5950,3262
20241121,133000,11880433370,5980,5990,5990,5950,3667
20241121,132900,11858557510,5980,6030,6050,5950,13222
20241121,132800,11779042130,6030,5930,6090,5890,48315
20241121,132700,11488184450,5930,5880,5950,5870,2394
20241121,132600,11474053100,5880,5860,5880,5860,621
20241121,132500,11470407360,5870,5860,5870,5860,949
20241121,132400,11464845130,5860,5860,5860,5850,1236
20241121,132300,11457605940,5860,5850,5870,5850,825
20241121,132200,11452771390,5860,5860,5860,5840,1267
20241121,132100,11445369700,5850,5850,5860,5840,6637
20241121,132000,11406602200,5860,5860,5860,5840,679
20241121,131900,11402629390,5850,5850,5860,5850,2109
20241121,131800,11390291550,5850,5850,5850,5840,483
20241121,131700,11387470310,5850,5830,5850,5820,10846
20241121,131600,11324320410,5830,5830,5840,5820,4228
20241121,131500,11299673550,5830,5830,5840,5820,4356
20241121,131400,11274298480,5820,5870,5890,5820,9814
20241121,131300,11216965410,5870,5850,5870,5840,3382
20241121,131200,11197169930,5850,5850,5860,5840,2391
20241121,131100,11183186890,5840,5840,5850,5830,3374
20241121,131000,11163490310,5840,5860,5870,5810,17768
20241121,130900,11059964840,5870,5920,5920,5850,7261
20241121,130800,11017245630,5950,5970,5970,5920,4012
20241121,130700,10993413140,5960,5960,5970,5940,2156
20241121,130600,10980581300,5960,5940,5970,5940,554
20241121,130500,10977279350,5930,5940,5950,5920,1435
20241121,130400,10968767630,5940,5950,5950,5940,4226
20241121,130300,10943660830,5950,5950,5960,5950,1816
20241121,130200,10932844690,5960,5940,5960,5940,646
20241121,130100,10928998910,5940,5920,5950,5920,3451
20241121,130000,10908510810,5930,5930,5930,5920,433
20241121,125900,10905947130,5920,5920,5940,5920,1703
20241121,125800,10895864790,5910,5950,5960,5910,10749
20241121,125700,10832225640,5940,5930,5940,5900,5238
20241121,125600,10801187390,5940,5930,5940,5920,1316
20241121,125500,10793391560,5910,6030,6030,5820,23455
20241121,125400,10655149940,6030,6020,6040,5980,8826
20241121,125300,10602110580,6010,6000,6060,5990,23206
20241121,125200,10462452770,6000,5970,6000,5960,4721
20241121,125100,10434221590,5970,5960,5970,5950,2778
20241121,125000,10417659270,5960,5940,5960,5940,3275
20241121,124900,10398162220,5940,5920,5950,5920,1603
20241121,124800,10388639210,5920,5910,5930,5910,2454
20241121,124700,10374104330,5910,5920,5930,5910,1220
20241121,124600,10366881410,5910,5920,5920,5910,2999
20241121,124500,10349129380,5930,5940,5940,5910,2749
20241121,124400,10332805610,5940,5920,5950,5920,4881
20241121,124300,10303833010,5930,5920,5940,5920,2725
20241121,124200,10287681040,5910,5890,5910,5880,522
20241121,124100,10284597870,5890,5890,5890,5860,11139
20241121,124000,10219185690,5890,5900,5900,5880,228
20241121,123900,10217843570,5900,5890,5900,5870,5967
20241121,123800,10182738170,5900,5920,5920,5900,1260
20241121,123700,10175285590,5920,5880,5920,5880,4720
20241121,123600,10147448100,5880,5880,5890,5880,534
20241121,123500,10144307630,5890,5840,5890,5840,2449
20241121,123400,10129953000,5840,5830,5850,5830,2247
20241121,123300,10116838800,5830,5860,5860,5830,9999
20241121,123200,10058430800,5850,5850,5860,5840,1159
20241121,123100,10051651070,5860,5850,5860,5850,2006
20241121,123000,10039914680,5860,5880,5880,5860,3419
20241121,122900,10019867170,5890,5890,5900,5890,838
20241121,122800,10014927290,5890,5880,5890,5880,897
20241121,122700,10009647530,5870,5860,5870,5850,2059
20241121,122600,9997582660,5850,5850,5860,5850,701
20241121,122500,9993480800,5850,5860,5860,5850,5661
20241121,122400,9960337860,5850,5860,5870,5850,2437
20241121,122300,9946068860,5870,5870,5870,5870,264
20241121,122200,9944519180,5870,5870,5870,5860,1592
20241121,122100,9935188250,5870,5880,5890,5850,5754
20241121,122000,9901469680,5890,5880,5890,5870,615
20241121,121900,9897854490,5860,5860,5870,5850,1857
20241121,121800,9886982090,5860,5870,5870,5850,5162
20241121,121700,9856771210,5870,5900,5900,5870,1399
20241121,121600,9848546360,5900,5910,5910,5860,1606
20241121,121500,9839081320,5910,5870,5910,5870,5927
20241121,121400,9804151770,5850,5840,5860,5830,8902
20241121,121300,9752103630,5860,5850,5870,5830,7651
20241121,121200,9707421350,5850,5840,5860,5810,7435
20241121,121100,9664115110,5840,5840,5850,5820,8875
20241121,121000,9612345320,5840,5850,5860,5840,4860
20241121,120900,9583919070,5860,5890,5890,5860,2223
20241121,120800,9570878150,5890,5860,5900,5860,541
20241121,120700,9567691600,5890,5870,5900,5850,5467
20241121,120600,9535606980,5880,5880,5880,5850,1034
20241121,120500,9529548420,5880,5890,5890,5850,7114
20241121,120400,9487876550,5910,5900,5910,5880,3817
20241121,120300,9465358160,5890,5870,5910,5860,5101
20241121,120200,9435284040,5860,5820,5880,5820,4606
20241121,120100,9408366490,5820,5840,5840,5820,21533
20241121,120000,9282825240,5840,5880,5880,5830,9863
20241121,115900,9225125200,5860,5900,5900,5860,1705
20241121,115800,9215108660,5900,5870,5900,5870,1287
20241121,115700,9207552760,5870,5890,5890,5870,1909
20241121,115600,9196332800,5900,5890,5900,5890,3448
20241121,115500,9176003560,5890,5870,5890,5850,7821
20241121,115400,9130117910,5870,5860,5870,5850,5805
20241121,115300,9096115450,5850,5890,5890,5850,13451
20241121,115200,9017171160,5890,5920,5940,5850,53121
20241121,115100,8704332200,5920,5940,5940,5920,4883
20241121,115000,8675409940,5920,5940,5940,5920,3278
20241121,114900,8655971840,5930,5930,5930,5920,2451
20241121,114800,8641445840,5930,5940,5940,5920,4946
20241121,114700,8612113140,5940,5940,5950,5940,645
20241121,114600,8608278860,5940,5950,5950,5930,2585
20241121,114500,8592942040,5940,5970,5970,5930,2701
20241121,114400,8576909230,5970,5970,5970,5950,529
20241121,114300,8573761140,5970,5940,5970,5940,1143
20241121,114200,8566971450,5940,5970,5970,5920,18861
20241121,114100,8454981600,5960,5980,5980,5960,3013
20241121,114000,8437005460,5980,5970,5980,5950,2732
20241121,113900,8420719070,5970,5970,5970,5960,2912
20241121,113800,8403363410,5970,5980,5980,5970,663
20241121,113700,8399403390,5980,5970,6010,5970,1437
20241121,113600,8390819650,5970,5970,6020,5960,961
20241121,113500,8385062460,5950,5960,5990,5950,3553
20241121,113400,8363886540,5960,5980,5980,5960,1295
20241121,113300,8356163150,5980,5960,5980,5960,54
20241121,113200,8355840250,5960,5960,5980,5950,507
20241121,113100,8352818660,5990,6000,6000,5950,6725
20241121,113000,8312741520,5980,5980,6000,5970,246
20241121,112900,8311270500,5970,6000,6000,5970,916
20241121,112800,8305784550,6000,6000,6000,5970,3417
20241121,112700,8285342890,5990,6010,6010,5990,360
20241121,112600,8283182310,6020,5980,6020,5980,2451
20241121,112500,8268484160,5980,5990,5990,5980,128
20241121,112400,8267718100,5980,5990,6000,5980,527
20241121,112300,8264562640,5990,6000,6010,5990,1577
20241121,112200,8255106690,6010,5980,6010,5980,2251
20241121,112100,8241592000,5980,6010,6010,5980,2098
20241121,112000,8229006960,6010,5970,6010,5970,2226
20241121,111900,8215686710,5960,5960,5970,5950,2232
20241121,111800,8202391410,5960,5960,5970,5960,91
20241121,111700,8201848710,5960,5960,5960,5950,1659
20241121,111600,8191961270,5960,5950,5960,5940,1507
20241121,111500,8183007630,5950,5940,5960,5940,838
20241121,111400,8178021150,5940,5950,5960,5940,2246
20241121,111300,8164677930,5950,5950,5950,5930,4416
20241121,111200,8138449000,5950,5950,5960,5950,1915
20241121,111100,8127050980,5960,5950,5960,5940,5272
20241121,111000,8095691610,5950,5970,5970,5950,1093
20241121,110900,8089178220,5960,5950,5970,5950,2755
20241121,110800,8072775320,5950,5960,5960,5950,1582
20241121,110700,8063354140,5960,5960,5970,5950,1384
20241121,110600,8055110410,5960,6000,6000,5960,2652
20241121,110500,8039276760,6010,6000,6010,5970,5465
20241121,110400,8006566270,6000,6010,6020,5990,3772
20241121,110300,7983931820,6020,6000,6020,6000,2271
20241121,110200,7970290830,6000,6020,6030,6000,3651
20241121,110100,7948354800,6020,6010,6040,6010,955
20241121,110000,7942601100,6020,6020,6040,6010,2453
20241121,105900,7927818430,6020,6010,6020,5990,1441
20241121,105800,7919168810,6010,6010,6020,6010,4930
20241121,105700,7889532470,6020,6000,6040,5990,8612
20241121,105600,7837779320,6000,5960,6000,5960,1222
20241121,105500,7830467870,5960,5940,5960,5930,6181
20241121,105400,7793773350,5940,5930,5940,5930,5830
20241121,105300,7759176000,5930,5940,5960,5920,11248
20241121,105200,7692405610,5940,5940,5950,5930,2222
20241121,105100,7679200280,5940,5950,5950,5930,4483
20241121,105000,7652573260,5940,5960,5970,5940,2392
20241121,104900,7638344090,5950,5950,5960,5950,2229
20241121,104800,7625076330,5950,5930,5960,5920,7071
20241121,104700,7583135570,5940,5970,5990,5940,7378
20241121,104600,7539198630,5970,5970,5970,5940,6236
20241121,104500,7502074700,5970,5990,5990,5970,7491
20241121,104400,7457315720,5990,6010,6010,5990,2051
20241121,104300,7445017600,6010,6010,6010,6000,462
20241121,104200,7442243710,6000,5990,6020,5990,673
20241121,104100,7438212180,5990,6010,6010,5980,2914
20241121,104000,7420757660,6010,5990,6030,5990,2127
20241121,103900,7407977560,5990,6020,6020,5990,3661
20241121,103800,7386014860,6020,6020,6020,6010,108
20241121,103700,7385364760,6030,6000,6030,6000,1260
20241121,103600,7377780430,6000,5980,6040,5970,5295
20241121,103500,7345965340,5990,5990,6000,5980,4475
20241121,103400,7319177430,5990,6000,6010,5980,2595
20241121,103300,7303619570,6000,5990,6000,5990,209
20241121,103200,7302366290,5990,5970,5990,5950,6261
20241121,103100,7265054970,5970,5990,6000,5960,5797
20241121,103000,7230426020,5990,5990,6010,5980,508
20241121,102900,7227378910,6010,6010,6020,5980,3513
20241121,102800,7206316390,6010,6000,6020,5990,1505
20241121,102700,7197277260,6000,5990,6000,5980,1081
20241121,102600,7190805230,5990,5980,5990,5980,4151
20241121,102500,7165963870,5990,5990,6000,5980,1682
20241121,102400,7155884540,6010,6020,6030,5990,1126
20241121,102300,7149118350,6030,6010,6030,6000,1522
20241121,102200,7139966750,6000,6000,6000,5980,2881
20241121,102100,7122712090,6000,6000,6000,5990,2432
20241121,102000,7108123660,6000,6010,6020,6000,2253
20241121,101900,7094589340,6010,6010,6030,6000,1018
20241121,101800,7088469040,6000,6020,6020,6000,4402
20241121,101700,7062026170,6020,6040,6050,6000,10377
20241121,101600,6999647690,6040,6020,6040,6010,1507
20241121,101500,6990562140,6020,6030,6030,6000,5364
20241121,101400,6958295380,6030,6000,6040,6000,3280
20241121,101300,6938541420,5990,6020,6020,5960,24865
20241121,101200,6789738300,6020,6050,6060,6000,20525
20241121,101100,6666125980,6050,6070,6080,6040,5908
20241121,101000,6630366100,6070,6080,6080,6030,9212
20241121,100900,6574588290,6080,6120,6120,6080,4631
20241121,100800,6546345570,6120,6120,6140,6110,3276
20241121,100700,6526297430,6130,6130,6140,6120,2763
20241121,100600,6509356960,6130,6080,6130,6080,1601
20241121,100500,6499601970,6090,6100,6120,6080,5892
20241121,100400,6463674980,6110,6140,6150,6100,6450
20241121,100300,6424178160,6150,6120,6170,6120,5862
20241121,100200,6388124930,6110,6190,6230,6110,27801
20241121,100100,6216263880,6180,6150,6250,6120,31108
20241121,100000,6024069570,6140,6080,6140,6070,5684
20241121,095900,5989344410,6080,6060,6080,6040,1676
20241121,095800,5979196140,6060,6050,6070,6030,2101
20241121,095700,5966497790,6050,6060,6080,6050,3942
20241121,095600,5942615980,6060,6050,6090,6050,1822
20241121,095500,5931548040,6050,6020,6050,6020,2345
20241121,095400,5917368420,6030,6060,6060,6020,2286
20241121,095300,5903576040,6060,6050,6110,6040,12692
20241121,095200,5826343370,6040,6040,6050,6020,2737
20241121,095100,5809825860,6030,6000,6030,6000,2518
20241121,095000,5794698280,6000,6010,6050,6000,3897
20241121,094900,5771287830,6040,6070,6070,5980,8282
20241121,094800,5721523120,6060,6000,6070,6000,5420
20241121,094700,5688842510,6000,6030,6060,5970,12006
20241121,094600,5616911130,6030,6070,6080,6030,4530
20241121,094500,5589438200,6070,6060,6080,6030,3402
20241121,094400,5568794750,6030,6070,6070,6030,6626
20241121,094300,5528741870,6070,6070,6100,6050,6376
20241121,094200,5490022010,6080,6010,6130,6000,17380
20241121,094100,5384300680,6010,5990,6050,5990,4929
20241121,094000,5354662630,5990,6000,6040,5980,11754
20241121,093900,5284086100,5990,5940,6000,5930,13385
20241121,093800,5204331250,5930,5950,5980,5910,36960
20241121,093700,4984748600,5950,5950,6020,5940,29552
20241121,093600,4808248330,5950,6110,6110,5900,47237
20241121,093500,4524970820,6120,6100,6130,6070,11559
20241121,093400,4454559920,6100,6100,6110,6060,13530
20241121,093300,4372298630,6100,6140,6140,6090,3704
20241121,093200,4349690620,6140,6080,6160,6070,8827
20241121,093100,4295565550,6080,6110,6110,6060,10726
20241121,093000,4230347810,6110,6130,6130,6100,10832
20241121,092900,4164128130,6130,6160,6160,6130,4956
20241121,092800,4133701660,6160,6130,6170,6120,6904
20241121,092700,4091337190,6130,6130,6170,6130,2232
20241121,092600,4077630110,6130,6120,6150,6120,4533
20241121,092500,4049884120,6120,6180,6190,6110,14199
20241121,092400,3962584880,6150,6240,6240,6130,12499
20241121,092300,3885483960,6240,6230,6240,6140,11752
20241121,092200,3812639500,6230,6170,6240,6140,18610
20241121,092100,3697112080,6140,6160,6200,6140,10367
20241121,092000,3633080100,6160,6120,6160,6120,2254
20241121,091900,3619242490,6120,6140,6180,6110,6246
20241121,091800,3580886700,6160,6140,6180,6090,12741
20241121,091700,3502570100,6140,6110,6200,6090,16300
20241121,091600,3402133780,6120,6120,6130,6100,6443
20241121,091500,3362719010,6120,6090,6120,6050,12572
20241121,091400,3286320150,6090,6070,6110,6050,8916
20241121,091300,3232200370,6070,6110,6110,6040,11660
20241121,091200,3161450600,6100,6090,6120,6040,29356
20241121,091100,2983358260,6090,6090,6130,6080,6966
20241121,091000,2940836780,6080,6110,6150,6060,22658
20241121,090900,2802854020,6090,6150,6170,6090,25047
20241121,090800,2649077170,6150,6150,6240,6140,23288
20241121,090700,2505217560,6150,6060,6170,6050,13477
20241121,090600,2422916490,6050,6110,6150,6050,26917
20241121,090500,2258657410,6120,6100,6150,6000,77448
20241121,090400,1790151460,6110,6250,6250,6100,58852
20241121,090300,1427706320,6260,6200,6280,6200,43629
20241121,090200,1155662420,6200,6170,6200,6130,22159
20241121,090100,1019226670,6150,6150,6220,6130,46202
20241121,090000,734296240,6170,6170,6230,6130,118712