stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,191100,12909628830,2785,2785,2785,2785,79987
20241122,191000,12909628830,2785,2785,2785,2785,0
20241122,190900,12909628830,2785,2785,2785,2785,0
20241122,190800,12909628830,2785,2785,2785,2785,0
20241122,190700,12909628830,2785,2785,2785,2785,0
20241122,190600,12909628830,2785,2785,2785,2785,0
20241122,190500,12909628830,2785,2785,2785,2785,0
20241122,190400,12909628830,2785,2785,2785,2785,0
20241122,190300,12909628830,2785,2785,2785,2785,0
20241122,190200,12909628830,2785,2785,2785,2785,0
20241122,190100,12909628830,2785,2785,2785,2785,0
20241122,190000,12909628830,2785,2785,2785,2785,0
20241122,185900,12909628830,2785,2785,2785,2785,0
20241122,185800,12909628830,2785,2785,2785,2785,0
20241122,185700,12909628830,2785,2785,2785,2785,0
20241122,185600,12909628830,2785,2785,2785,2785,0
20241122,185500,12909628830,2785,2785,2785,2785,0
20241122,185400,12909628830,2785,2785,2785,2785,0
20241122,185300,12909628830,2785,2785,2785,2785,0
20241122,185200,12909628830,2785,2785,2785,2785,0
20241122,185100,12909628830,2785,2785,2785,2785,0
20241122,185000,12909628830,2785,2785,2785,2785,0
20241122,184900,12909628830,2785,2785,2785,2785,0
20241122,184800,12909628830,2785,2785,2785,2785,0
20241122,184700,12909628830,2785,2785,2785,2785,0
20241122,184600,12909628830,2785,2785,2785,2785,0
20241122,184500,12909628830,2785,2785,2785,2785,0
20241122,184400,12909628830,2785,2785,2785,2785,0
20241122,184300,12909628830,2785,2785,2785,2785,0
20241122,184200,12909628830,2785,2785,2785,2785,0
20241122,184100,12909628830,2785,2785,2785,2785,79987
20241122,184000,12909628830,2785,2785,2785,2785,0
20241122,183900,12909628830,2785,2785,2785,2785,0
20241122,183800,12909628830,2785,2785,2785,2785,0
20241122,183700,12909628830,2785,2785,2785,2785,0
20241122,183600,12909628830,2785,2785,2785,2785,0
20241122,183500,12909628830,2785,2785,2785,2785,0
20241122,183400,12909628830,2785,2785,2785,2785,0
20241122,183300,12909628830,2785,2785,2785,2785,0
20241122,183200,12909628830,2785,2785,2785,2785,0
20241122,183100,12909628830,2785,2785,2785,2785,0
20241122,183000,12909628830,2785,2785,2785,2785,0
20241122,182900,12909628830,2785,2785,2785,2785,0
20241122,182800,12909628830,2785,2785,2785,2785,0
20241122,182700,12909628830,2785,2785,2785,2785,0
20241122,182600,12909628830,2785,2785,2785,2785,0
20241122,182500,12909628830,2785,2785,2785,2785,0
20241122,182400,12909628830,2785,2785,2785,2785,0
20241122,182300,12909628830,2785,2785,2785,2785,0
20241122,182200,12909628830,2785,2785,2785,2785,0
20241122,182100,12909628830,2785,2785,2785,2785,0
20241122,182000,12909628830,2785,2785,2785,2785,0
20241122,181900,12909628830,2785,2785,2785,2785,0
20241122,181800,12909628830,2785,2785,2785,2785,0
20241122,181700,12909628830,2785,2785,2785,2785,0
20241122,181600,12909628830,2785,2785,2785,2785,0
20241122,181500,12909628830,2785,2785,2785,2785,0
20241122,181400,12909628830,2785,2785,2785,2785,0
20241122,181300,12909628830,2785,2785,2785,2785,0
20241122,181200,12909628830,2785,2785,2785,2785,0
20241122,181100,12909628830,2785,2785,2785,2785,79987
20241122,181000,12909628830,2785,2785,2785,2785,0
20241122,180900,12909628830,2785,2785,2785,2785,0
20241122,180800,12909628830,2785,2785,2785,2785,0
20241122,180700,12909628830,2785,2785,2785,2785,0
20241122,180600,12909628830,2785,2785,2785,2785,0
20241122,180500,12909628830,2785,2785,2785,2785,0
20241122,180400,12909628830,2785,2785,2785,2785,0
20241122,180300,12909628830,2785,2785,2785,2785,0
20241122,180200,12909628830,2785,2785,2785,2785,0
20241122,180100,12909628830,2785,2785,2785,2785,0
20241122,180000,12909628830,2785,2785,2785,2785,0
20241122,175900,12909628830,2785,2785,2785,2785,0
20241122,175800,12909628830,2785,2785,2785,2785,0
20241122,175700,12909628830,2785,2785,2785,2785,0
20241122,175600,12909628830,2785,2785,2785,2785,0
20241122,175500,12909628830,2785,2785,2785,2785,0
20241122,175400,12909628830,2785,2785,2785,2785,0
20241122,175300,12909628830,2785,2785,2785,2785,0
20241122,175200,12909628830,2785,2785,2785,2785,0
20241122,175100,12909628830,2785,2785,2785,2785,0
20241122,175000,12909628830,2785,2785,2785,2785,0
20241122,174900,12909628830,2785,2785,2785,2785,0
20241122,174800,12909628830,2785,2785,2785,2785,0
20241122,174700,12909628830,2785,2785,2785,2785,0
20241122,174600,12909628830,2785,2785,2785,2785,0
20241122,174500,12909628830,2785,2785,2785,2785,0
20241122,174400,12909628830,2785,2785,2785,2785,0
20241122,174300,12909628830,2785,2785,2785,2785,0
20241122,174200,12909628830,2785,2785,2785,2785,0
20241122,174100,12909628830,2785,2785,2785,2785,79987
20241122,174000,12909628830,2785,2785,2785,2785,0
20241122,173900,12909628830,2785,2785,2785,2785,0
20241122,173800,12909628830,2785,2785,2785,2785,0
20241122,173700,12909628830,2785,2785,2785,2785,0
20241122,173600,12909628830,2785,2785,2785,2785,0
20241122,173500,12909628830,2785,2785,2785,2785,0
20241122,173400,12909628830,2785,2785,2785,2785,0
20241122,173300,12909628830,2785,2785,2785,2785,0
20241122,173200,12909628830,2785,2785,2785,2785,0
20241122,173100,12909628830,2785,2785,2785,2785,0
20241122,173000,12909628830,2785,2785,2785,2785,0
20241122,172900,12909628830,2785,2785,2785,2785,0
20241122,172800,12909628830,2785,2785,2785,2785,0
20241122,172700,12909628830,2785,2785,2785,2785,0
20241122,172600,12909628830,2785,2785,2785,2785,0
20241122,172500,12909628830,2785,2785,2785,2785,0
20241122,172400,12909628830,2785,2785,2785,2785,0
20241122,172300,12909628830,2785,2785,2785,2785,0
20241122,172200,12909628830,2785,2785,2785,2785,0
20241122,172100,12909628830,2785,2785,2785,2785,0
20241122,172000,12909628830,2785,2785,2785,2785,0
20241122,171900,12909628830,2785,2785,2785,2785,0
20241122,171800,12909628830,2785,2785,2785,2785,0
20241122,171700,12909628830,2785,2785,2785,2785,0
20241122,171600,12909628830,2785,2785,2785,2785,0
20241122,171500,12909628830,2785,2785,2785,2785,0
20241122,171400,12909628830,2785,2785,2785,2785,0
20241122,171300,12909628830,2785,2785,2785,2785,0
20241122,171200,12909628830,2785,2785,2785,2785,0
20241122,171100,12909628830,2785,2785,2785,2785,79987
20241122,171000,12909628830,2785,2785,2785,2785,0
20241122,170900,12909628830,2785,2785,2785,2785,0
20241122,170800,12909628830,2785,2785,2785,2785,0
20241122,170700,12909628830,2785,2785,2785,2785,0
20241122,170600,12909628830,2785,2785,2785,2785,0
20241122,170500,12909628830,2785,2785,2785,2785,0
20241122,170400,12909628830,2785,2785,2785,2785,0
20241122,170300,12909628830,2785,2785,2785,2785,0
20241122,170200,12909628830,2785,2785,2785,2785,0
20241122,170100,12909628830,2785,2785,2785,2785,0
20241122,170000,12909628830,2785,2785,2785,2785,0
20241122,165900,12909628830,2785,2785,2785,2785,0
20241122,165800,12909628830,2785,2785,2785,2785,0
20241122,165700,12909628830,2785,2785,2785,2785,0
20241122,165600,12909628830,2785,2785,2785,2785,0
20241122,165500,12909628830,2785,2785,2785,2785,0
20241122,165400,12909628830,2785,2785,2785,2785,0
20241122,165300,12909628830,2785,2785,2785,2785,0
20241122,165200,12909628830,2785,2785,2785,2785,0
20241122,165100,12909628830,2785,2785,2785,2785,0
20241122,165000,12909628830,2785,2785,2785,2785,0
20241122,164900,12909628830,2785,2785,2785,2785,0
20241122,164800,12909628830,2785,2785,2785,2785,0
20241122,164700,12909628830,2785,2785,2785,2785,0
20241122,164600,12909628830,2785,2785,2785,2785,0
20241122,164500,12909628830,2785,2785,2785,2785,0
20241122,164400,12909628830,2785,2785,2785,2785,0
20241122,164300,12909628830,2785,2785,2785,2785,0
20241122,164200,12909628830,2785,2785,2785,2785,0
20241122,164100,12909628830,2785,2785,2785,2785,79987
20241122,164000,12909628830,2785,2785,2785,2785,0
20241122,163900,12909628830,2785,2785,2785,2785,0
20241122,163800,12909628830,2785,2785,2785,2785,0
20241122,163700,12909628830,2785,2785,2785,2785,0
20241122,163600,12909628830,2785,2785,2785,2785,0
20241122,163500,12909628830,2785,2785,2785,2785,0
20241122,163400,12909628830,2785,2785,2785,2785,0
20241122,163300,12909628830,2785,2785,2785,2785,0
20241122,163200,12909628830,2785,2785,2785,2785,0
20241122,163100,12909628830,2785,2785,2785,2785,0
20241122,163000,12909628830,2785,2785,2785,2785,0
20241122,162900,12909628830,2785,2785,2785,2785,0
20241122,162800,12909628830,2785,2785,2785,2785,0
20241122,162700,12909628830,2785,2785,2785,2785,0
20241122,162600,12909628830,2785,2785,2785,2785,0
20241122,162500,12909628830,2785,2785,2785,2785,0
20241122,162400,12909628830,2785,2785,2785,2785,0
20241122,162300,12909628830,2785,2785,2785,2785,0
20241122,162200,12909628830,2785,2785,2785,2785,0
20241122,162100,12909628830,2785,2785,2785,2785,0
20241122,162000,12909628830,2785,2785,2785,2785,0
20241122,161900,12909628830,2785,2785,2785,2785,0
20241122,161800,12909628830,2785,2785,2785,2785,0
20241122,161700,12909628830,2785,2785,2785,2785,0
20241122,161600,12909628830,2785,2785,2785,2785,0
20241122,161500,12909628830,2785,2785,2785,2785,0
20241122,161400,12909628830,2785,2785,2785,2785,0
20241122,161300,12909628830,2785,2785,2785,2785,0
20241122,161200,12909628830,2785,2785,2785,2785,0
20241122,161100,12909628830,2785,2785,2785,2785,79987
20241122,161000,12909628830,2785,2785,2785,2785,0
20241122,160900,12909628830,2785,2785,2785,2785,0
20241122,160800,12909628830,2785,2785,2785,2785,0
20241122,160700,12909628830,2785,2785,2785,2785,0
20241122,160600,12909628830,2785,2785,2785,2785,0
20241122,160500,12909628830,2785,2785,2785,2785,0
20241122,160400,12909628830,2785,2785,2785,2785,0
20241122,160300,12909628830,2785,2785,2785,2785,0
20241122,160200,12909628830,2785,2785,2785,2785,0
20241122,160100,12909628830,2785,2785,2785,2785,0
20241122,160000,12909628830,2785,2785,2785,2785,0
20241122,155900,12909628830,2785,2785,2785,2785,0
20241122,155800,12909628830,2785,2785,2785,2785,0
20241122,155700,12909628830,2785,2785,2785,2785,0
20241122,155600,12909628830,2785,2785,2785,2785,0
20241122,155500,12909628830,2785,2785,2785,2785,0
20241122,155400,12909628830,2785,2785,2785,2785,0
20241122,155300,12909628830,2785,2785,2785,2785,0
20241122,155200,12909628830,2785,2785,2785,2785,0
20241122,155100,12909628830,2785,2785,2785,2785,0
20241122,155000,12909628830,2785,2785,2785,2785,0
20241122,154900,12909628830,2785,2785,2785,2785,0
20241122,154800,12909628830,2785,2785,2785,2785,0
20241122,154700,12909628830,2785,2785,2785,2785,0
20241122,154600,12909628830,2785,2785,2785,2785,0
20241122,154500,12909628830,2785,2785,2785,2785,0
20241122,154400,12909628830,2785,2785,2785,2785,0
20241122,154300,12909628830,2785,2785,2785,2785,0
20241122,154200,12909628830,2785,2785,2785,2785,0
20241122,154100,12909628830,2785,2785,2785,2785,79987
20241122,154000,12909628830,2785,2785,2785,2785,0
20241122,153900,12909628830,2785,2785,2785,2785,0
20241122,153800,12909628830,2785,2785,2785,2785,0
20241122,153700,12909628830,2785,2785,2785,2785,0
20241122,153600,12909628830,2785,2785,2785,2785,0
20241122,153500,12909628830,2785,2785,2785,2785,0
20241122,153400,12909628830,2785,2785,2785,2785,0
20241122,153300,12909628830,2785,2785,2785,2785,0
20241122,153200,12909628830,2785,2785,2785,2785,0
20241122,153100,12909628830,2785,2785,2785,2785,0
20241122,153000,12909628830,2785,2785,2785,2785,79987
20241122,152900,12686865035,2775,2775,2775,2775,0
20241122,152800,12686865035,2775,2775,2775,2775,0
20241122,152700,12686865035,2775,2775,2775,2775,0
20241122,152600,12686865035,2775,2775,2775,2775,0
20241122,152500,12686865035,2775,2775,2775,2775,0
20241122,152400,12686865035,2775,2775,2775,2775,0
20241122,152300,12686865035,2775,2775,2775,2775,0
20241122,152200,12686865035,2775,2775,2775,2775,0
20241122,152100,12686865035,2775,2775,2775,2775,0
20241122,152000,12686865035,2775,2775,2775,2775,0
20241122,151900,12686865035,2775,2775,2780,2770,6770
20241122,151800,12668104785,2775,2780,2785,2775,6849
20241122,151700,12649091325,2775,2775,2780,2775,1382
20241122,151600,12645249825,2780,2775,2780,2775,15122
20241122,151500,12603244430,2775,2770,2780,2770,8797
20241122,151400,12578850640,2775,2770,2775,2770,3305
20241122,151300,12569687630,2775,2780,2780,2770,10231
20241122,151200,12541316140,2780,2770,2785,2770,9473
20241122,151100,12515005820,2775,2770,2780,2770,9159
20241122,151000,12489595540,2775,2775,2775,2765,849
20241122,150900,12487244960,2770,2770,2770,2770,4716
20241122,150800,12474181640,2765,2765,2770,2765,2531
20241122,150700,12467179425,2770,2765,2770,2765,5957
20241122,150600,12450695725,2765,2765,2770,2765,918
20241122,150500,12448157445,2765,2770,2770,2765,3326
20241122,150400,12438958605,2770,2770,2770,2765,2411
20241122,150300,12432282135,2765,2755,2765,2755,17490
20241122,150200,12384011505,2755,2755,2760,2750,5125
20241122,150100,12369892040,2755,2760,2760,2755,102
20241122,150000,12369611020,2760,2760,2760,2760,5
20241122,145900,12369597220,2760,2755,2760,2750,4545
20241122,145800,12357080755,2750,2750,2755,2750,3449
20241122,145700,12347595425,2755,2755,2755,2750,5110
20241122,145600,12333534600,2760,2750,2760,2750,7905
20241122,145500,12311763415,2755,2760,2760,2750,5744
20241122,145400,12295935040,2760,2755,2760,2755,3634
20241122,145300,12285917365,2755,2760,2760,2755,2801
20241122,145200,12278200595,2760,2755,2760,2750,16460
20241122,145100,12232915275,2755,2760,2760,2755,1841
20241122,145000,12227842800,2760,2765,2765,2760,528
20241122,144900,12226385455,2765,2770,2775,2750,19283
20241122,144800,12173193475,2775,2770,2775,2770,2687
20241122,144700,12165749140,2770,2770,2770,2770,1464
20241122,144600,12161693860,2775,2775,2775,2775,719
20241122,144500,12159698635,2775,2775,2775,2770,1554
20241122,144400,12155390225,2775,2770,2775,2765,2911
20241122,144300,12147327625,2770,2770,2770,2765,777
20241122,144200,12145178475,2765,2765,2765,2765,371
20241122,144100,12144152660,2765,2765,2770,2760,1535
20241122,144000,12139908860,2770,2770,2770,2765,1027
20241122,143900,12137064320,2770,2770,2770,2765,5281
20241122,143800,12122456105,2770,2770,2770,2770,305
20241122,143700,12121611255,2765,2770,2770,2765,580
20241122,143600,12120006905,2770,2765,2770,2765,154
20241122,143500,12119580720,2770,2775,2775,2765,2347
20241122,143400,12113082580,2775,2765,2775,2765,1556
20241122,143300,12108772135,2770,2770,2770,2765,12515
20241122,143200,12074119665,2765,2765,2765,2760,1690
20241122,143100,12069446870,2760,2760,2765,2760,2210
20241122,143000,12063343295,2760,2755,2765,2750,7435
20241122,142900,12042848255,2760,2760,2760,2755,737
20241122,142800,12040815495,2760,2760,2760,2755,1747
20241122,142700,12035994940,2760,2755,2760,2755,3693
20241122,142600,12025805590,2755,2760,2765,2740,21941
20241122,142500,11965439905,2765,2770,2770,2760,2899
20241122,142400,11957429620,2765,2775,2775,2765,1609
20241122,142300,11952974485,2775,2770,2775,2770,377
20241122,142200,11951929865,2770,2770,2770,2770,730
20241122,142100,11949907765,2770,2770,2770,2765,621
20241122,142000,11948187610,2770,2765,2770,2765,1104
20241122,141900,11945133225,2765,2765,2765,2760,1669
20241122,141800,11940525735,2760,2755,2760,2755,1309
20241122,141700,11936913745,2760,2755,2760,2755,116
20241122,141600,11936594090,2750,2745,2755,2740,26859
20241122,141500,11862752105,2750,2775,2775,2745,35491
20241122,141400,11764956245,2775,2770,2775,2770,798
20241122,141300,11762743030,2775,2775,2795,2770,21045
20241122,141200,11704178865,2775,2765,2775,2765,3437
20241122,141100,11694665155,2770,2770,2770,2770,12
20241122,141000,11694631915,2770,2770,2770,2765,778
20241122,140900,11692477270,2765,2780,2785,2765,6777
20241122,140800,11673703225,2785,2775,2785,2775,4999
20241122,140700,11659813645,2775,2775,2775,2770,3429
20241122,140600,11650298520,2775,2775,2775,2765,1306
20241122,140500,11646680230,2770,2765,2775,2765,1878
20241122,140400,11641484090,2775,2770,2775,2770,2041
20241122,140300,11635830505,2770,2775,2775,2765,2999
20241122,140200,11627528280,2775,2765,2775,2765,2909
20241122,140100,11619479780,2765,2775,2775,2760,7347
20241122,140000,11599172235,2770,2765,2770,2765,383
20241122,135900,11598111420,2765,2765,2770,2765,526
20241122,135800,11596656865,2770,2765,2775,2760,2689
20241122,135700,11589211395,2765,2760,2770,2760,3144
20241122,135600,11580519760,2765,2760,2765,2755,2132
20241122,135500,11574636555,2765,2755,2765,2755,6170
20241122,135400,11557613610,2760,2765,2765,2755,3368
20241122,135300,11548314205,2765,2765,2765,2760,1754
20241122,135200,11543465715,2765,2765,2770,2765,2245
20241122,135100,11537252985,2765,2765,2770,2760,1964
20241122,135000,11531821750,2765,2760,2765,2750,4572
20241122,134900,11519216105,2755,2755,2760,2740,11852
20241122,134800,11486607510,2750,2755,2755,2750,5414
20241122,134700,11471705920,2755,2770,2770,2740,30752
20241122,134600,11387099370,2770,2770,2780,2765,20512
20241122,134500,11330261060,2770,2770,2775,2765,12550
20241122,134400,11295533935,2770,2775,2780,2770,9818
20241122,134300,11268303655,2780,2785,2785,2765,12290
20241122,134200,11234202610,2785,2800,2800,2750,104309
20241122,134100,10945635485,2800,2805,2805,2800,827
20241122,134000,10943316505,2805,2810,2810,2805,1429
20241122,133900,10939307105,2810,2810,2810,2805,453
20241122,133800,10938034210,2810,2800,2810,2800,2295
20241122,133700,10931596760,2800,2805,2805,2800,896
20241122,133600,10929084985,2805,2805,2805,2805,336
20241122,133500,10928142505,2805,2805,2810,2800,6158
20241122,133400,10910884875,2805,2805,2805,2795,6297
20241122,133300,10893247765,2810,2805,2810,2800,1388
20241122,133200,10889352545,2800,2800,2800,2800,125
20241122,133100,10889002545,2805,2805,2805,2800,1855
20241122,133000,10883807775,2805,2800,2805,2790,6122
20241122,132900,10866672400,2800,2800,2805,2795,7451
20241122,132800,10845814925,2805,2800,2805,2790,6580
20241122,132700,10827422245,2800,2815,2815,2785,73439
20241122,132600,10621911455,2815,2810,2815,2805,13480
20241122,132500,10584039660,2815,2810,2815,2810,2999
20241122,132400,10575603015,2815,2815,2815,2805,10941
20241122,132300,10544852460,2815,2815,2815,2810,2775
20241122,132200,10537054360,2815,2810,2815,2805,3427
20241122,132100,10527422320,2810,2820,2825,2810,18440
20241122,132000,10475576415,2820,2820,2825,2820,3909
20241122,131900,10464550105,2815,2815,2825,2815,4505
20241122,131800,10451864060,2825,2825,2825,2820,4327
20241122,131700,10439661025,2820,2815,2825,2815,2562
20241122,131600,10432446910,2815,2830,2835,2815,39712
20241122,131500,10320254365,2830,2855,2855,2830,17400
20241122,131400,10270930575,2840,2855,2855,2840,28219
20241122,131300,10190630460,2855,2860,2860,2855,5754
20241122,131200,10174202655,2860,2855,2860,2855,17
20241122,131100,10174154040,2860,2865,2865,2860,1123
20241122,131000,10170942225,2865,2865,2865,2865,10
20241122,130900,10170913575,2865,2865,2865,2865,10
20241122,130800,10170884925,2865,2860,2865,2855,3388
20241122,130700,10161195440,2855,2855,2860,2855,411
20241122,130600,10160021035,2860,2855,2860,2855,308
20241122,130500,10159141670,2855,2855,2860,2855,4193
20241122,130400,10147162815,2855,2855,2855,2855,100
20241122,130300,10146877315,2860,2855,2860,2855,112
20241122,130200,10146557530,2855,2855,2855,2855,485
20241122,130100,10145172855,2855,2855,2855,2855,428
20241122,130000,10143950915,2860,2850,2860,2850,4226
20241122,125900,10131892060,2855,2850,2855,2850,4242
20241122,125800,10119781215,2850,2855,2855,2850,238
20241122,125700,10119102890,2855,2850,2855,2850,170
20241122,125600,10118618015,2845,2850,2850,2845,4881
20241122,125500,10104709320,2850,2855,2855,2850,4543
20241122,125400,10091761270,2855,2850,2855,2850,952
20241122,125300,10089046555,2850,2850,2850,2850,193
20241122,125200,10088496505,2850,2860,2860,2850,7180
20241122,125100,10068031700,2860,2850,2860,2850,408
20241122,125000,10066868505,2850,2850,2850,2850,1496
20241122,124900,10062604905,2855,2855,2855,2850,1062
20241122,124800,10059575735,2855,2860,2860,2855,1761
20241122,124700,10054547900,2860,2865,2865,2860,191
20241122,124600,10054000705,2860,2855,2865,2855,1897
20241122,124500,10048576230,2855,2855,2860,2850,2302
20241122,124400,10042004025,2855,2855,2855,2855,2487
20241122,124300,10034903640,2855,2855,2860,2855,1046
20241122,124200,10031916310,2855,2865,2865,2855,1108
20241122,124100,10028748510,2865,2865,2865,2860,1601
20241122,124000,10024163645,2865,2860,2865,2855,3090
20241122,123900,10015330395,2865,2855,2865,2850,10448
20241122,123800,9985488665,2850,2850,2855,2850,935
20241122,123700,9982823910,2850,2850,2850,2850,559
20241122,123600,9981230760,2845,2850,2850,2840,5359
20241122,123500,9965993225,2845,2840,2850,2840,1051
20241122,123400,9963003570,2840,2850,2850,2840,7080
20241122,123300,9942873440,2845,2845,2850,2845,657
20241122,123200,9941004250,2845,2850,2855,2845,2791
20241122,123100,9933063645,2850,2850,2855,2845,3865
20241122,123000,9922050960,2850,2845,2850,2845,2459
20241122,122900,9915052555,2845,2850,2850,2845,1583
20241122,122800,9910548505,2850,2855,2855,2850,2237
20241122,122700,9904173040,2855,2855,2855,2855,22
20241122,122600,9904110230,2850,2850,2850,2850,1795
20241122,122500,9898994480,2850,2855,2855,2850,55
20241122,122400,9898837725,2855,2850,2855,2850,322
20241122,122300,9897919275,2855,2850,2855,2850,6047
20241122,122200,9880683825,2850,2860,2860,2850,724
20241122,122100,9878616315,2855,2855,2860,2855,703
20241122,122000,9876608065,2855,2860,2860,2850,2246
20241122,121900,9870197315,2855,2860,2860,2855,740
20241122,121800,9868082095,2860,2855,2860,2855,796
20241122,121700,9865808020,2855,2860,2860,2855,2617
20241122,121600,9858324310,2860,2865,2870,2860,1505
20241122,121500,9854010485,2865,2870,2870,2865,105
20241122,121400,9853709635,2870,2870,2870,2865,9431
20241122,121300,9826669845,2870,2860,2870,2860,6969
20241122,121200,9806731095,2860,2860,2860,2855,3501
20241122,121100,9796733590,2860,2850,2860,2850,1790
20241122,121000,9791624060,2850,2845,2855,2845,2647
20241122,120900,9784073200,2855,2845,2855,2840,3004
20241122,120800,9775525700,2840,2845,2845,2840,3443
20241122,120700,9765745375,2845,2855,2855,2845,3062
20241122,120600,9757030600,2855,2850,2855,2850,570
20241122,120500,9755406080,2850,2850,2855,2850,3187
20241122,120400,9746323125,2850,2850,2855,2840,4910
20241122,120300,9732354380,2850,2850,2850,2840,15523
20241122,120200,9688224110,2845,2850,2855,2840,14668
20241122,120100,9646460050,2850,2855,2855,2850,668
20241122,120000,9644552915,2855,2855,2860,2855,1425
20241122,115900,9640483960,2855,2855,2855,2855,347
20241122,115800,9639493275,2855,2855,2855,2855,1
20241122,115700,9639490420,2860,2860,2860,2850,601
20241122,115600,9637774830,2850,2845,2855,2845,3681
20241122,115500,9627281700,2840,2850,2855,2840,25154
20241122,115400,9555757405,2855,2850,2860,2850,5910
20241122,115300,9538913250,2850,2855,2860,2850,974
20241122,115200,9536135470,2855,2860,2860,2850,3516
20241122,115100,9526099415,2865,2850,2865,2850,1448
20241122,115000,9521964640,2855,2855,2860,2850,607
20241122,114900,9520234150,2860,2865,2865,2850,10464
20241122,114800,9490359895,2865,2870,2870,2860,8179
20241122,114700,9466918355,2870,2870,2870,2865,12698
20241122,114600,9430483125,2870,2875,2880,2870,7243
20241122,114500,9409658790,2880,2875,2880,2870,3545
20241122,114400,9399475360,2875,2875,2875,2870,1192
20241122,114300,9396050215,2880,2870,2880,2870,3289
20241122,114200,9386596890,2875,2870,2875,2870,2187
20241122,114100,9380319515,2870,2865,2870,2865,422
20241122,114000,9379110420,2865,2860,2870,2860,1963
20241122,113900,9373488150,2860,2865,2865,2855,4676
20241122,113800,9360125215,2860,2855,2860,2850,1429
20241122,113700,9356040710,2850,2855,2855,2850,886
20241122,113600,9353515250,2855,2845,2855,2845,7525
20241122,113500,9332069780,2855,2860,2860,2850,9441
20241122,113400,9305138165,2855,2870,2870,2850,11870
20241122,113300,9271266450,2870,2870,2870,2865,1124
20241122,113200,9268045630,2870,2865,2870,2860,2167
20241122,113100,9261836005,2865,2865,2865,2860,356
20241122,113000,9260817800,2860,2855,2860,2850,16391
20241122,112900,9214043305,2855,2860,2860,2855,3816
20241122,112800,9203148590,2860,2860,2860,2855,991
20241122,112700,9200318780,2855,2860,2870,2855,14168
20241122,112600,9159839920,2865,2865,2865,2855,3596
20241122,112500,9149554350,2865,2860,2865,2855,2629
20241122,112400,9142036465,2865,2870,2870,2860,8146
20241122,112300,9118737815,2870,2870,2870,2860,3467
20241122,112200,9108809010,2865,2865,2870,2860,4214
20241122,112100,9096737900,2870,2870,2870,2870,2310
20241122,112000,9090108200,2865,2870,2870,2865,1451
20241122,111900,9085950240,2870,2865,2870,2860,2199
20241122,111800,9079652325,2865,2880,2880,2865,16104
20241122,111700,9033458850,2880,2880,2880,2875,285
20241122,111600,9032638940,2880,2880,2880,2875,2593
20241122,111500,9025184050,2875,2890,2895,2875,6677
20241122,111400,9005950205,2890,2895,2895,2890,6486
20241122,111300,8987205645,2890,2885,2895,2885,5482
20241122,111200,8971368725,2885,2885,2890,2885,3070
20241122,111100,8962511765,2885,2880,2885,2880,2638
20241122,111000,8954903880,2885,2880,2885,2875,2311
20241122,110900,8948246825,2885,2880,2885,2880,2999
20241122,110800,8939598555,2885,2880,2885,2875,2144
20241122,110700,8933423700,2880,2875,2885,2875,1070
20241122,110600,8930342165,2875,2875,2875,2870,457
20241122,110500,8929028340,2875,2875,2880,2870,2139
20241122,110400,8922878685,2875,2875,2875,2870,3120
20241122,110300,8913914425,2880,2875,2880,2870,2010
20241122,110200,8908135645,2875,2870,2885,2865,7525
20241122,110100,8886509250,2870,2875,2880,2870,4803
20241122,110000,8872714390,2880,2875,2880,2875,3877
20241122,105900,8861551480,2880,2875,2880,2875,2470
20241122,105800,8854442715,2880,2885,2885,2880,2610
20241122,105700,8846919150,2880,2880,2885,2880,1543
20241122,105600,8842475305,2880,2875,2880,2870,4815
20241122,105500,8828631740,2880,2880,2880,2875,6
20241122,105400,8828614465,2880,2875,2880,2870,14423
20241122,105300,8787156765,2875,2875,2875,2870,1201
20241122,105200,8783704890,2875,2875,2875,2870,430
20241122,105100,8782468695,2875,2870,2875,2865,1264
20241122,105000,8778841480,2865,2870,2875,2865,4690
20241122,104900,8765381385,2875,2875,2875,2870,2373
20241122,104800,8758559535,2875,2885,2885,2875,923
20241122,104700,8755900270,2880,2880,2885,2875,1451
20241122,104600,8751721620,2885,2880,2885,2880,536
20241122,104500,8750177470,2885,2890,2895,2880,4418
20241122,104400,8737423675,2895,2885,2895,2880,4911
20241122,104300,8723237190,2890,2875,2890,2875,8019
20241122,104200,8700155695,2875,2865,2875,2865,11588
20241122,104100,8666904800,2870,2865,2870,2860,1182
20241122,104000,8663517815,2865,2865,2870,2860,2463
20241122,103900,8656471915,2870,2860,2870,2855,2599
20241122,103800,8649026855,2855,2860,2865,2855,1687
20241122,103700,8644209175,2855,2865,2870,2855,18627
20241122,103600,8590937440,2865,2870,2875,2865,4036
20241122,103500,8579352865,2870,2870,2870,2865,1006
20241122,103400,8576468210,2875,2875,2875,2870,1966
20241122,103300,8570823455,2865,2870,2875,2865,2957
20241122,103200,8562344660,2870,2875,2875,2865,4513
20241122,103100,8549407015,2875,2870,2875,2865,6588
20241122,103000,8530522325,2865,2870,2880,2865,5137
20241122,102900,8515777350,2870,2875,2875,2870,4263
20241122,102800,8503534775,2875,2880,2885,2870,7757
20241122,102700,8481235440,2880,2890,2895,2880,10549
20241122,102600,8450753190,2890,2885,2900,2880,7303
20241122,102500,8429633130,2880,2885,2885,2875,1974
20241122,102400,8423954815,2880,2880,2880,2875,2179
20241122,102300,8417683750,2880,2880,2885,2870,8444
20241122,102200,8393401375,2885,2885,2895,2880,8463
20241122,102100,8368983795,2885,2885,2885,2880,4719
20241122,102000,8355382280,2885,2885,2890,2880,4465
20241122,101900,8342500720,2890,2890,2895,2880,3656
20241122,101800,8331948115,2890,2900,2900,2890,6839
20241122,101700,8312144970,2900,2905,2910,2900,6734
20241122,101600,8292598475,2910,2910,2915,2905,10161
20241122,101500,8263043120,2905,2905,2910,2905,4377
20241122,101400,8250321560,2905,2890,2905,2885,16327
20241122,101300,8203008940,2890,2885,2890,2880,3029
20241122,101200,8194268585,2890,2890,2890,2885,2865
20241122,101100,8185990660,2890,2895,2895,2885,4384
20241122,101000,8173319075,2895,2875,2895,2875,12074
20241122,100900,8138476650,2875,2870,2875,2870,1511
20241122,100800,8134139195,2870,2870,2870,2865,12213
20241122,100700,8099116690,2870,2865,2875,2865,11393
20241122,100600,8066446230,2865,2875,2875,2865,1187
20241122,100500,8063044355,2870,2865,2870,2865,6912
20241122,100400,8043226065,2870,2870,2870,2865,14502
20241122,100300,8001630200,2870,2870,2875,2870,610
20241122,100200,7999879190,2870,2875,2875,2865,18462
20241122,100100,7946874450,2880,2875,2880,2870,2997
20241122,100000,7938254335,2870,2870,2875,2870,3973
20241122,095900,7926845625,2870,2880,2880,2870,8806
20241122,095800,7901528920,2875,2875,2880,2875,6434
20241122,095700,7883030825,2870,2870,2875,2865,2649
20241122,095600,7875430695,2865,2865,2870,2865,3360
20241122,095500,7865801405,2865,2870,2870,2860,5384
20241122,095400,7850368975,2870,2875,2875,2870,6199
20241122,095300,7832570205,2875,2865,2880,2865,6708
20241122,095200,7813313935,2865,2865,2870,2860,57027
20241122,095100,7650106785,2870,2880,2880,2870,7111
20241122,095000,7629671640,2880,2875,2880,2875,1644
20241122,094900,7624940060,2875,2880,2880,2875,3147
20241122,094800,7615891375,2880,2880,2880,2865,8765
20241122,094700,7590696660,2870,2880,2885,2860,28886
20241122,094600,7507821190,2875,2875,2880,2875,4779
20241122,094500,7494074220,2875,2880,2885,2870,8705
20241122,094400,7469045865,2885,2895,2895,2880,10631
20241122,094300,7438359150,2895,2870,2895,2870,6123
20241122,094200,7420734315,2870,2890,2890,2870,50047
20241122,094100,7276782975,2895,2885,2895,2885,20868
20241122,094000,7216562490,2885,2900,2905,2885,14279
20241122,093900,7175277700,2895,2905,2910,2890,23102
20241122,093800,7108259685,2900,2905,2905,2900,9261
20241122,093700,7081368270,2905,2910,2910,2900,11504
20241122,093600,7047967435,2910,2895,2910,2895,4835
20241122,093500,7033946455,2900,2900,2905,2895,7324
20241122,093400,7012717815,2905,2900,2910,2900,5844
20241122,093300,6995762080,2895,2890,2900,2890,7687
20241122,093200,6973539145,2895,2890,2905,2890,29073
20241122,093100,6889396295,2890,2900,2910,2880,25246
20241122,093000,6816382460,2900,2905,2905,2890,30793
20241122,092900,6727227045,2905,2920,2920,2905,13729
20241122,092800,6687231665,2915,2890,2920,2890,30752
20241122,092700,6597997505,2890,2905,2910,2890,40158
20241122,092600,6481554395,2905,2920,2925,2900,46931
20241122,092500,6345025785,2920,2935,2940,2905,51774
20241122,092400,6193776005,2935,2950,2955,2935,39446
20241122,092300,6077451110,2945,2955,2955,2930,27135
20241122,092200,5997715405,2945,2950,2955,2935,15609
20241122,092100,5951823055,2940,2960,2960,2935,32649
20241122,092000,5855690730,2960,2960,2960,2935,104095
20241122,091900,5549198815,2960,2985,2990,2960,33579
20241122,091800,5449089405,2985,2965,2990,2960,21160
20241122,091700,5386163885,2970,2955,2970,2950,26080
20241122,091600,5308982235,2955,2975,2985,2950,67755
20241122,091500,5108153655,2970,2990,3000,2970,43177
20241122,091400,4979256880,2995,2975,2995,2970,40198
20241122,091300,4859482780,2975,2980,2980,2965,44203
20241122,091200,4728238950,2980,2985,2990,2955,63912
20241122,091100,4538251555,2990,3010,3015,2970,107613
20241122,091000,4216427670,3015,2995,3025,2995,80934
20241122,090900,3973028430,3000,2995,3045,2985,277521
20241122,090800,3135324500,2995,2985,3005,2975,113172
20241122,090700,2796635495,2985,2990,3005,2975,123721
20241122,090600,2426945060,2990,2960,3020,2945,357047
20241122,090500,1360034155,2955,2910,2965,2910,107649
20241122,090400,1043914405,2915,2910,2920,2905,25539
20241122,090300,969529690,2910,2910,2930,2905,54357
20241122,090200,810993625,2910,2880,2925,2880,103684
20241122,090100,509130500,2885,2875,2895,2870,61233
20241122,090000,332602120,2875,2875,2890,2870,114105