stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,213000,45174949920,8580,8580,8580,8580,81208
20241125,212900,45174949920,8580,8580,8580,8580,0
20241125,212800,45174949920,8580,8580,8580,8580,0
20241125,212700,45174949920,8580,8580,8580,8580,0
20241125,212600,45174949920,8580,8580,8580,8580,0
20241125,212500,45174949920,8580,8580,8580,8580,0
20241125,212400,45174949920,8580,8580,8580,8580,0
20241125,212300,45174949920,8580,8580,8580,8580,0
20241125,212200,45174949920,8580,8580,8580,8580,0
20241125,212100,45174949920,8580,8580,8580,8580,0
20241125,212000,45174949920,8580,8580,8580,8580,0
20241125,211900,45174949920,8580,8580,8580,8580,0
20241125,211800,45174949920,8580,8580,8580,8580,0
20241125,211700,45174949920,8580,8580,8580,8580,0
20241125,211600,45174949920,8580,8580,8580,8580,0
20241125,211500,45174949920,8580,8580,8580,8580,0
20241125,211400,45174949920,8580,8580,8580,8580,0
20241125,211300,45174949920,8580,8580,8580,8580,0
20241125,211200,45174949920,8580,8580,8580,8580,0
20241125,211100,45174949920,8580,8580,8580,8580,0
20241125,211000,45174949920,8580,8580,8580,8580,0
20241125,210900,45174949920,8580,8580,8580,8580,0
20241125,210800,45174949920,8580,8580,8580,8580,0
20241125,210700,45174949920,8580,8580,8580,8580,0
20241125,210600,45174949920,8580,8580,8580,8580,0
20241125,210500,45174949920,8580,8580,8580,8580,0
20241125,210400,45174949920,8580,8580,8580,8580,0
20241125,210300,45174949920,8580,8580,8580,8580,0
20241125,210200,45174949920,8580,8580,8580,8580,0
20241125,210100,45174949920,8580,8580,8580,8580,0
20241125,210000,45174949920,8580,8580,8580,8580,81208
20241125,205900,45174949920,8580,8580,8580,8580,0
20241125,205800,45174949920,8580,8580,8580,8580,0
20241125,205700,45174949920,8580,8580,8580,8580,0
20241125,205600,45174949920,8580,8580,8580,8580,0
20241125,205500,45174949920,8580,8580,8580,8580,0
20241125,205400,45174949920,8580,8580,8580,8580,0
20241125,205300,45174949920,8580,8580,8580,8580,0
20241125,205200,45174949920,8580,8580,8580,8580,0
20241125,205100,45174949920,8580,8580,8580,8580,0
20241125,205000,45174949920,8580,8580,8580,8580,0
20241125,204900,45174949920,8580,8580,8580,8580,0
20241125,204800,45174949920,8580,8580,8580,8580,0
20241125,204700,45174949920,8580,8580,8580,8580,0
20241125,204600,45174949920,8580,8580,8580,8580,0
20241125,204500,45174949920,8580,8580,8580,8580,0
20241125,204400,45174949920,8580,8580,8580,8580,0
20241125,204300,45174949920,8580,8580,8580,8580,0
20241125,204200,45174949920,8580,8580,8580,8580,0
20241125,204100,45174949920,8580,8580,8580,8580,0
20241125,204000,45174949920,8580,8580,8580,8580,0
20241125,203900,45174949920,8580,8580,8580,8580,0
20241125,203800,45174949920,8580,8580,8580,8580,0
20241125,203700,45174949920,8580,8580,8580,8580,0
20241125,203600,45174949920,8580,8580,8580,8580,0
20241125,203500,45174949920,8580,8580,8580,8580,0
20241125,203400,45174949920,8580,8580,8580,8580,0
20241125,203300,45174949920,8580,8580,8580,8580,0
20241125,203200,45174949920,8580,8580,8580,8580,0
20241125,203100,45174949920,8580,8580,8580,8580,0
20241125,203000,45174949920,8580,8580,8580,8580,81208
20241125,202900,45174949920,8580,8580,8580,8580,0
20241125,202800,45174949920,8580,8580,8580,8580,0
20241125,202700,45174949920,8580,8580,8580,8580,0
20241125,202600,45174949920,8580,8580,8580,8580,0
20241125,202500,45174949920,8580,8580,8580,8580,0
20241125,202400,45174949920,8580,8580,8580,8580,0
20241125,202300,45174949920,8580,8580,8580,8580,0
20241125,202200,45174949920,8580,8580,8580,8580,0
20241125,202100,45174949920,8580,8580,8580,8580,0
20241125,202000,45174949920,8580,8580,8580,8580,0
20241125,201900,45174949920,8580,8580,8580,8580,0
20241125,201800,45174949920,8580,8580,8580,8580,0
20241125,201700,45174949920,8580,8580,8580,8580,0
20241125,201600,45174949920,8580,8580,8580,8580,0
20241125,201500,45174949920,8580,8580,8580,8580,0
20241125,201400,45174949920,8580,8580,8580,8580,0
20241125,201300,45174949920,8580,8580,8580,8580,0
20241125,201200,45174949920,8580,8580,8580,8580,0
20241125,201100,45174949920,8580,8580,8580,8580,0
20241125,201000,45174949920,8580,8580,8580,8580,0
20241125,200900,45174949920,8580,8580,8580,8580,0
20241125,200800,45174949920,8580,8580,8580,8580,0
20241125,200700,45174949920,8580,8580,8580,8580,0
20241125,200600,45174949920,8580,8580,8580,8580,0
20241125,200500,45174949920,8580,8580,8580,8580,0
20241125,200400,45174949920,8580,8580,8580,8580,0
20241125,200300,45174949920,8580,8580,8580,8580,0
20241125,200200,45174949920,8580,8580,8580,8580,0
20241125,200100,45174949920,8580,8580,8580,8580,0
20241125,200000,45174949920,8580,8580,8580,8580,81208
20241125,195900,45174949920,8580,8580,8580,8580,0
20241125,195800,45174949920,8580,8580,8580,8580,0
20241125,195700,45174949920,8580,8580,8580,8580,0
20241125,195600,45174949920,8580,8580,8580,8580,0
20241125,195500,45174949920,8580,8580,8580,8580,0
20241125,195400,45174949920,8580,8580,8580,8580,0
20241125,195300,45174949920,8580,8580,8580,8580,0
20241125,195200,45174949920,8580,8580,8580,8580,0
20241125,195100,45174949920,8580,8580,8580,8580,0
20241125,195000,45174949920,8580,8580,8580,8580,0
20241125,194900,45174949920,8580,8580,8580,8580,0
20241125,194800,45174949920,8580,8580,8580,8580,0
20241125,194700,45174949920,8580,8580,8580,8580,0
20241125,194600,45174949920,8580,8580,8580,8580,0
20241125,194500,45174949920,8580,8580,8580,8580,0
20241125,194400,45174949920,8580,8580,8580,8580,0
20241125,194300,45174949920,8580,8580,8580,8580,0
20241125,194200,45174949920,8580,8580,8580,8580,0
20241125,194100,45174949920,8580,8580,8580,8580,0
20241125,194000,45174949920,8580,8580,8580,8580,0
20241125,193900,45174949920,8580,8580,8580,8580,0
20241125,193800,45174949920,8580,8580,8580,8580,0
20241125,193700,45174949920,8580,8580,8580,8580,0
20241125,193600,45174949920,8580,8580,8580,8580,0
20241125,193500,45174949920,8580,8580,8580,8580,0
20241125,193400,45174949920,8580,8580,8580,8580,0
20241125,193300,45174949920,8580,8580,8580,8580,0
20241125,193200,45174949920,8580,8580,8580,8580,0
20241125,193100,45174949920,8580,8580,8580,8580,0
20241125,193000,45174949920,8580,8580,8580,8580,81208
20241125,192900,45174949920,8580,8580,8580,8580,0
20241125,192800,45174949920,8580,8580,8580,8580,0
20241125,192700,45174949920,8580,8580,8580,8580,0
20241125,192600,45174949920,8580,8580,8580,8580,0
20241125,192500,45174949920,8580,8580,8580,8580,0
20241125,192400,45174949920,8580,8580,8580,8580,0
20241125,192300,45174949920,8580,8580,8580,8580,0
20241125,192200,45174949920,8580,8580,8580,8580,0
20241125,192100,45174949920,8580,8580,8580,8580,0
20241125,192000,45174949920,8580,8580,8580,8580,0
20241125,191900,45174949920,8580,8580,8580,8580,0
20241125,191800,45174949920,8580,8580,8580,8580,0
20241125,191700,45174949920,8580,8580,8580,8580,0
20241125,191600,45174949920,8580,8580,8580,8580,0
20241125,191500,45174949920,8580,8580,8580,8580,0
20241125,191400,45174949920,8580,8580,8580,8580,0
20241125,191300,45174949920,8580,8580,8580,8580,0
20241125,191200,45174949920,8580,8580,8580,8580,0
20241125,191100,45174949920,8580,8580,8580,8580,0
20241125,191000,45174949920,8580,8580,8580,8580,0
20241125,190900,45174949920,8580,8580,8580,8580,0
20241125,190800,45174949920,8580,8580,8580,8580,0
20241125,190700,45174949920,8580,8580,8580,8580,0
20241125,190600,45174949920,8580,8580,8580,8580,0
20241125,190500,45174949920,8580,8580,8580,8580,0
20241125,190400,45174949920,8580,8580,8580,8580,0
20241125,190300,45174949920,8580,8580,8580,8580,0
20241125,190200,45174949920,8580,8580,8580,8580,0
20241125,190100,45174949920,8580,8580,8580,8580,0
20241125,190000,45174949920,8580,8580,8580,8580,81208
20241125,185900,45174949920,8580,8580,8580,8580,0
20241125,185800,45174949920,8580,8580,8580,8580,0
20241125,185700,45174949920,8580,8580,8580,8580,0
20241125,185600,45174949920,8580,8580,8580,8580,0
20241125,185500,45174949920,8580,8580,8580,8580,0
20241125,185400,45174949920,8580,8580,8580,8580,0
20241125,185300,45174949920,8580,8580,8580,8580,0
20241125,185200,45174949920,8580,8580,8580,8580,0
20241125,185100,45174949920,8580,8580,8580,8580,0
20241125,185000,45174949920,8580,8580,8580,8580,0
20241125,184900,45174949920,8580,8580,8580,8580,0
20241125,184800,45174949920,8580,8580,8580,8580,0
20241125,184700,45174949920,8580,8580,8580,8580,0
20241125,184600,45174949920,8580,8580,8580,8580,0
20241125,184500,45174949920,8580,8580,8580,8580,0
20241125,184400,45174949920,8580,8580,8580,8580,0
20241125,184300,45174949920,8580,8580,8580,8580,0
20241125,184200,45174949920,8580,8580,8580,8580,0
20241125,184100,45174949920,8580,8580,8580,8580,0
20241125,184000,45174949920,8580,8580,8580,8580,0
20241125,183900,45174949920,8580,8580,8580,8580,0
20241125,183800,45174949920,8580,8580,8580,8580,0
20241125,183700,45174949920,8580,8580,8580,8580,0
20241125,183600,45174949920,8580,8580,8580,8580,0
20241125,183500,45174949920,8580,8580,8580,8580,0
20241125,183400,45174949920,8580,8580,8580,8580,0
20241125,183300,45174949920,8580,8580,8580,8580,0
20241125,183200,45174949920,8580,8580,8580,8580,0
20241125,183100,45174949920,8580,8580,8580,8580,0
20241125,183000,45174949920,8580,8580,8580,8580,81208
20241125,182900,45174949920,8580,8580,8580,8580,0
20241125,182800,45174949920,8580,8580,8580,8580,0
20241125,182700,45174949920,8580,8580,8580,8580,0
20241125,182600,45174949920,8580,8580,8580,8580,0
20241125,182500,45174949920,8580,8580,8580,8580,0
20241125,182400,45174949920,8580,8580,8580,8580,0
20241125,182300,45174949920,8580,8580,8580,8580,0
20241125,182200,45174949920,8580,8580,8580,8580,0
20241125,182100,45174949920,8580,8580,8580,8580,0
20241125,182000,45174949920,8580,8580,8580,8580,0
20241125,181900,45174949920,8580,8580,8580,8580,0
20241125,181800,45174949920,8580,8580,8580,8580,0
20241125,181700,45174949920,8580,8580,8580,8580,0
20241125,181600,45174949920,8580,8580,8580,8580,0
20241125,181500,45174949920,8580,8580,8580,8580,0
20241125,181400,45174949920,8580,8580,8580,8580,0
20241125,181300,45174949920,8580,8580,8580,8580,0
20241125,181200,45174949920,8580,8580,8580,8580,0
20241125,181100,45174949920,8580,8580,8580,8580,0
20241125,181000,45174949920,8580,8580,8580,8580,0
20241125,180900,45174949920,8580,8580,8580,8580,0
20241125,180800,45174949920,8580,8580,8580,8580,0
20241125,180700,45174949920,8580,8580,8580,8580,0
20241125,180600,45174949920,8580,8580,8580,8580,0
20241125,180500,45174949920,8580,8580,8580,8580,0
20241125,180400,45174949920,8580,8580,8580,8580,0
20241125,180300,45174949920,8580,8580,8580,8580,0
20241125,180200,45174949920,8580,8580,8580,8580,0
20241125,180100,45174949920,8580,8580,8580,8580,0
20241125,180000,45174949920,8580,8580,8580,8580,81208
20241125,175900,45174949920,8580,8580,8580,8580,0
20241125,175800,45174949920,8580,8580,8580,8580,0
20241125,175700,45174949920,8580,8580,8580,8580,0
20241125,175600,45174949920,8580,8580,8580,8580,0
20241125,175500,45174949920,8580,8580,8580,8580,0
20241125,175400,45174949920,8580,8580,8580,8580,0
20241125,175300,45174949920,8580,8580,8580,8580,0
20241125,175200,45174949920,8580,8580,8580,8580,0
20241125,175100,45174949920,8580,8580,8580,8580,0
20241125,175000,45174949920,8580,8580,8580,8580,0
20241125,174900,45174949920,8580,8580,8580,8580,0
20241125,174800,45174949920,8580,8580,8580,8580,0
20241125,174700,45174949920,8580,8580,8580,8580,0
20241125,174600,45174949920,8580,8580,8580,8580,0
20241125,174500,45174949920,8580,8580,8580,8580,0
20241125,174400,45174949920,8580,8580,8580,8580,0
20241125,174300,45174949920,8580,8580,8580,8580,0
20241125,174200,45174949920,8580,8580,8580,8580,0
20241125,174100,45174949920,8580,8580,8580,8580,0
20241125,174000,45174949920,8580,8580,8580,8580,0
20241125,173900,45174949920,8580,8580,8580,8580,0
20241125,173800,45174949920,8580,8580,8580,8580,0
20241125,173700,45174949920,8580,8580,8580,8580,0
20241125,173600,45174949920,8580,8580,8580,8580,0
20241125,173500,45174949920,8580,8580,8580,8580,0
20241125,173400,45174949920,8580,8580,8580,8580,0
20241125,173300,45174949920,8580,8580,8580,8580,0
20241125,173200,45174949920,8580,8580,8580,8580,0
20241125,173100,45174949920,8580,8580,8580,8580,0
20241125,173000,45174949920,8580,8580,8580,8580,81208
20241125,172900,45174949920,8580,8580,8580,8580,0
20241125,172800,45174949920,8580,8580,8580,8580,0
20241125,172700,45174949920,8580,8580,8580,8580,0
20241125,172600,45174949920,8580,8580,8580,8580,0
20241125,172500,45174949920,8580,8580,8580,8580,0
20241125,172400,45174949920,8580,8580,8580,8580,0
20241125,172300,45174949920,8580,8580,8580,8580,0
20241125,172200,45174949920,8580,8580,8580,8580,0
20241125,172100,45174949920,8580,8580,8580,8580,0
20241125,172000,45174949920,8580,8580,8580,8580,0
20241125,171900,45174949920,8580,8580,8580,8580,0
20241125,171800,45174949920,8580,8580,8580,8580,0
20241125,171700,45174949920,8580,8580,8580,8580,0
20241125,171600,45174949920,8580,8580,8580,8580,0
20241125,171500,45174949920,8580,8580,8580,8580,0
20241125,171400,45174949920,8580,8580,8580,8580,0
20241125,171300,45174949920,8580,8580,8580,8580,0
20241125,171200,45174949920,8580,8580,8580,8580,0
20241125,171100,45174949920,8580,8580,8580,8580,0
20241125,171000,45174949920,8580,8580,8580,8580,0
20241125,170900,45174949920,8580,8580,8580,8580,0
20241125,170800,45174949920,8580,8580,8580,8580,0
20241125,170700,45174949920,8580,8580,8580,8580,0
20241125,170600,45174949920,8580,8580,8580,8580,0
20241125,170500,45174949920,8580,8580,8580,8580,0
20241125,170400,45174949920,8580,8580,8580,8580,0
20241125,170300,45174949920,8580,8580,8580,8580,0
20241125,170200,45174949920,8580,8580,8580,8580,0
20241125,170100,45174949920,8580,8580,8580,8580,0
20241125,170000,45174949920,8580,8580,8580,8580,81208
20241125,165900,45174949920,8580,8580,8580,8580,0
20241125,165800,45174949920,8580,8580,8580,8580,0
20241125,165700,45174949920,8580,8580,8580,8580,0
20241125,165600,45174949920,8580,8580,8580,8580,0
20241125,165500,45174949920,8580,8580,8580,8580,0
20241125,165400,45174949920,8580,8580,8580,8580,0
20241125,165300,45174949920,8580,8580,8580,8580,0
20241125,165200,45174949920,8580,8580,8580,8580,0
20241125,165100,45174949920,8580,8580,8580,8580,0
20241125,165000,45174949920,8580,8580,8580,8580,0
20241125,164900,45174949920,8580,8580,8580,8580,0
20241125,164800,45174949920,8580,8580,8580,8580,0
20241125,164700,45174949920,8580,8580,8580,8580,0
20241125,164600,45174949920,8580,8580,8580,8580,0
20241125,164500,45174949920,8580,8580,8580,8580,0
20241125,164400,45174949920,8580,8580,8580,8580,0
20241125,164300,45174949920,8580,8580,8580,8580,0
20241125,164200,45174949920,8580,8580,8580,8580,0
20241125,164100,45174949920,8580,8580,8580,8580,0
20241125,164000,45174949920,8580,8580,8580,8580,0
20241125,163900,45174949920,8580,8580,8580,8580,0
20241125,163800,45174949920,8580,8580,8580,8580,0
20241125,163700,45174949920,8580,8580,8580,8580,0
20241125,163600,45174949920,8580,8580,8580,8580,0
20241125,163500,45174949920,8580,8580,8580,8580,0
20241125,163400,45174949920,8580,8580,8580,8580,0
20241125,163300,45174949920,8580,8580,8580,8580,0
20241125,163200,45174949920,8580,8580,8580,8580,0
20241125,163100,45174949920,8580,8580,8580,8580,0
20241125,163000,45174949920,8580,8580,8580,8580,81208
20241125,162900,45174949920,8580,8580,8580,8580,0
20241125,162800,45174949920,8580,8580,8580,8580,0
20241125,162700,45174949920,8580,8580,8580,8580,0
20241125,162600,45174949920,8580,8580,8580,8580,0
20241125,162500,45174949920,8580,8580,8580,8580,0
20241125,162400,45174949920,8580,8580,8580,8580,0
20241125,162300,45174949920,8580,8580,8580,8580,0
20241125,162200,45174949920,8580,8580,8580,8580,0
20241125,162100,45174949920,8580,8580,8580,8580,0
20241125,162000,45174949920,8580,8580,8580,8580,0
20241125,161900,45174949920,8580,8580,8580,8580,0
20241125,161800,45174949920,8580,8580,8580,8580,0
20241125,161700,45174949920,8580,8580,8580,8580,0
20241125,161600,45174949920,8580,8580,8580,8580,0
20241125,161500,45174949920,8580,8580,8580,8580,0
20241125,161400,45174949920,8580,8580,8580,8580,0
20241125,161300,45174949920,8580,8580,8580,8580,0
20241125,161200,45174949920,8580,8580,8580,8580,0
20241125,161100,45174949920,8580,8580,8580,8580,0
20241125,161000,45174949920,8580,8580,8580,8580,0
20241125,160900,45174949920,8580,8580,8580,8580,0
20241125,160800,45174949920,8580,8580,8580,8580,0
20241125,160700,45174949920,8580,8580,8580,8580,0
20241125,160600,45174949920,8580,8580,8580,8580,0
20241125,160500,45174949920,8580,8580,8580,8580,0
20241125,160400,45174949920,8580,8580,8580,8580,0
20241125,160300,45174949920,8580,8580,8580,8580,0
20241125,160200,45174949920,8580,8580,8580,8580,0
20241125,160100,45174949920,8580,8580,8580,8580,0
20241125,160000,45174949920,8580,8580,8580,8580,81208
20241125,155900,45174949920,8580,8580,8580,8580,0
20241125,155800,45174949920,8580,8580,8580,8580,0
20241125,155700,45174949920,8580,8580,8580,8580,0
20241125,155600,45174949920,8580,8580,8580,8580,0
20241125,155500,45174949920,8580,8580,8580,8580,0
20241125,155400,45174949920,8580,8580,8580,8580,0
20241125,155300,45174949920,8580,8580,8580,8580,0
20241125,155200,45174949920,8580,8580,8580,8580,0
20241125,155100,45174949920,8580,8580,8580,8580,0
20241125,155000,45174949920,8580,8580,8580,8580,0
20241125,154900,45174949920,8580,8580,8580,8580,0
20241125,154800,45174949920,8580,8580,8580,8580,0
20241125,154700,45174949920,8580,8580,8580,8580,0
20241125,154600,45174949920,8580,8580,8580,8580,0
20241125,154500,45174949920,8580,8580,8580,8580,0
20241125,154400,45174949920,8580,8580,8580,8580,0
20241125,154300,45174949920,8580,8580,8580,8580,0
20241125,154200,45174949920,8580,8580,8580,8580,0
20241125,154100,45174949920,8580,8580,8580,8580,0
20241125,154000,45174949920,8580,8580,8580,8580,0
20241125,153900,45174949920,8580,8580,8580,8580,0
20241125,153800,45174949920,8580,8580,8580,8580,0
20241125,153700,45174949920,8580,8580,8580,8580,0
20241125,153600,45174949920,8580,8580,8580,8580,0
20241125,153500,45174949920,8580,8580,8580,8580,0
20241125,153400,45174949920,8580,8580,8580,8580,0
20241125,153300,45174949920,8580,8580,8580,8580,0
20241125,153200,45174949920,8580,8580,8580,8580,0
20241125,153100,45174949920,8580,8580,8580,8580,0
20241125,153000,45174949920,8580,8580,8580,8580,162416
20241125,152900,44478185280,8610,8610,8610,8610,0
20241125,152800,44478185280,8610,8610,8610,8610,0
20241125,152700,44478185280,8610,8610,8610,8610,0
20241125,152600,44478185280,8610,8610,8610,8610,0
20241125,152500,44478185280,8610,8610,8610,8610,0
20241125,152400,44478185280,8610,8610,8610,8610,0
20241125,152300,44478185280,8610,8610,8610,8610,0
20241125,152200,44478185280,8610,8610,8610,8610,0
20241125,152100,44478185280,8610,8610,8610,8610,0
20241125,152000,44478185280,8610,8610,8610,8610,0
20241125,151900,44478185280,8610,8630,8640,8610,39138
20241125,151800,44140780650,8640,8640,8640,8610,26761
20241125,151700,43909886190,8640,8670,8670,8610,33778
20241125,151600,43617765670,8670,8650,8670,8640,9715
20241125,151500,43533699660,8650,8600,8650,8590,15783
20241125,151400,43397580140,8590,8600,8610,8580,10708
20241125,151300,43305520280,8600,8590,8610,8560,22573
20241125,151200,43111794690,8590,8610,8620,8570,10992
20241125,151100,43017363180,8600,8630,8640,8590,16794
20241125,151000,42872803230,8640,8660,8660,8640,10529
20241125,150900,42781734490,8660,8660,8670,8650,11356
20241125,150800,42683420870,8660,8660,8680,8660,3472
20241125,150700,42653329440,8660,8680,8680,8660,4183
20241125,150600,42617091730,8670,8680,8690,8670,7852
20241125,150500,42548969980,8670,8670,8680,8660,4319
20241125,150400,42511530120,8670,8680,8690,8660,8231
20241125,150300,42440125890,8680,8640,8680,8630,16998
20241125,150200,42293113660,8650,8670,8670,8650,14675
20241125,150100,42166092600,8660,8670,8680,8660,5867
20241125,150000,42115212730,8680,8670,8680,8660,3891
20241125,145900,42081478500,8670,8670,8690,8660,9633
20241125,145800,41997849820,8680,8680,8700,8670,17072
20241125,145700,41849579620,8680,8660,8700,8660,6622
20241125,145600,41792089660,8670,8660,8670,8650,6038
20241125,145500,41739789960,8670,8630,8670,8620,6536
20241125,145400,41683234320,8630,8590,8640,8580,2598
20241125,145300,41660848970,8590,8590,8600,8540,8569
20241125,145200,41587334690,8600,8640,8640,8520,20408
20241125,145100,41412242050,8640,8680,8680,8630,16778
20241125,145000,41266962460,8680,8670,8700,8660,17412
20241125,144900,41115857330,8670,8630,8670,8630,9207
20241125,144800,41036210440,8630,8600,8630,8590,7591
20241125,144700,40970848500,8610,8580,8630,8570,16780
20241125,144600,40826349550,8590,8510,8590,8490,26842
20241125,144500,40597491180,8520,8540,8550,8500,18746
20241125,144400,40437786490,8550,8580,8580,8530,13781
20241125,144300,40319879660,8580,8600,8600,8570,6343
20241125,144200,40265384820,8590,8580,8610,8560,16776
20241125,144100,40121354390,8570,8570,8590,8560,15421
20241125,144000,39989135150,8570,8550,8590,8530,25128
20241125,143900,39773916840,8550,8460,8560,8460,37097
20241125,143800,39458274930,8460,8510,8520,8460,48634
20241125,143700,39045317990,8510,8570,8570,8510,36412
20241125,143600,38734678850,8560,8580,8590,8560,22335
20241125,143500,38543139230,8580,8610,8620,8540,55808
20241125,143400,38064473370,8610,8640,8650,8610,28380
20241125,143300,37819844320,8650,8670,8680,8630,21586
20241125,143200,37633244330,8670,8700,8710,8660,22185
20241125,143100,37440744290,8710,8710,8730,8700,8420
20241125,143000,37367379200,8710,8690,8710,8680,5676
20241125,142900,37318001410,8680,8670,8690,8670,3744
20241125,142800,37285501430,8680,8650,8690,8650,12635
20241125,142700,37176067250,8660,8690,8690,8640,19276
20241125,142600,37009189190,8690,8710,8710,8680,9625
20241125,142500,36925484950,8710,8670,8710,8650,8690
20241125,142400,36850038000,8680,8700,8700,8650,29219
20241125,142300,36596634520,8710,8720,8720,8700,16978
20241125,142200,36448793860,8720,8710,8730,8710,9003
20241125,142100,36370301230,8730,8750,8760,8710,10382
20241125,142000,36279660190,8750,8750,8750,8740,3784
20241125,141900,36246569470,8750,8730,8750,8720,6608
20241125,141800,36188902990,8720,8740,8750,8720,6992
20241125,141700,36127850950,8750,8770,8770,8750,9284
20241125,141600,36046531380,8770,8740,8770,8720,12788
20241125,141500,35934686590,8740,8720,8740,8710,4058
20241125,141400,35899286280,8710,8720,8730,8710,3408
20241125,141300,35869579070,8730,8700,8730,8690,13173
20241125,141200,35754861080,8700,8730,8730,8700,9334
20241125,141100,35673532280,8730,8750,8760,8720,10137
20241125,141000,35584976690,8750,8770,8770,8740,8394
20241125,140900,35511516070,8770,8720,8770,8700,12700
20241125,140800,35400716170,8720,8750,8750,8670,52106
20241125,140700,34946787100,8750,8790,8790,8750,25766
20241125,140600,34721124860,8790,8780,8790,8770,5016
20241125,140500,34677110990,8780,8760,8780,8760,4960
20241125,140400,34633642950,8760,8790,8800,8760,18043
20241125,140300,34475364990,8800,8800,8820,8790,9086
20241125,140200,34395431700,8800,8810,8830,8800,7709
20241125,140100,34327517400,8810,8770,8810,8770,16384
20241125,140000,34183657440,8780,8790,8790,8760,19706
20241125,135900,34010804620,8790,8810,8820,8780,11645
20241125,135800,33908339730,8800,8780,8810,8780,10048
20241125,135700,33819961780,8780,8850,8860,8780,86498
20241125,135600,33057430520,8850,8880,8880,8850,8609
20241125,135500,32981122200,8900,8900,8910,8890,2388
20241125,135400,32959883810,8890,8900,8910,8890,1728
20241125,135300,32944504600,8900,8930,8940,8880,3131
20241125,135200,32916599430,8940,8840,8950,8830,29885
20241125,135100,32650485610,8840,8860,8860,8840,20804
20241125,135000,32466393660,8870,8870,8870,8860,3522
20241125,134900,32435186040,8860,8880,8880,8860,4801
20241125,134800,32392610530,8880,8890,8900,8870,8884
20241125,134700,32313700750,8890,8890,8900,8890,3995
20241125,134600,32278182490,8900,8890,8900,8890,3531
20241125,134500,32246772160,8900,8900,8900,8890,2859
20241125,134400,32221339520,8890,8880,8890,8870,4687
20241125,134300,32179688020,8880,8890,8890,8880,6962
20241125,134200,32117847100,8890,8890,8890,8880,823
20241125,134100,32110531510,8880,8870,8880,8870,690
20241125,134000,32104406160,8870,8870,8880,8850,4486
20241125,133900,32064647050,8870,8870,8880,8860,2730
20241125,133800,32040447440,8880,8890,8890,8860,6757
20241125,133700,31980490530,8890,8890,8890,8880,3223
20241125,133600,31951846080,8890,8890,8890,8890,2141
20241125,133500,31932812590,8890,8900,8900,8890,2639
20241125,133400,31909349460,8900,8880,8900,8880,1258
20241125,133300,31898175100,8890,8890,8890,8880,3215
20241125,133200,31869617260,8890,8880,8900,8880,6881
20241125,133100,31808468110,8890,8880,8890,8870,1264
20241125,133000,31797244070,8880,8880,8880,8870,709
20241125,132900,31790951340,8870,8870,8880,8870,1879
20241125,132800,31774284090,8870,8870,8880,8860,8009
20241125,132700,31703261260,8880,8870,8880,8860,2672
20241125,132600,31679552840,8870,8880,8880,8870,953
20241125,132500,31671098270,8880,8890,8890,8860,6943
20241125,132400,31609505140,8890,8880,8900,8870,6642
20241125,132300,31550487050,8870,8840,8880,8840,6434
20241125,132200,31493456000,8830,8840,8840,8830,7744
20241125,132100,31425030740,8830,8840,8850,8820,10487
20241125,132000,31332448630,8840,8830,8850,8820,15105
20241125,131900,31199067710,8840,8830,8870,8830,24497
20241125,131800,30982514950,8840,8920,8920,8840,60269
20241125,131700,30448236850,8920,8920,8930,8910,9202
20241125,131600,30366128960,8920,8910,8920,8910,4072
20241125,131500,30329824220,8910,8900,8920,8880,5976
20241125,131400,30276664100,8900,8900,8910,8880,3394
20241125,131300,30246485410,8900,8920,8920,8880,7697
20241125,131200,30177978100,8920,8940,8940,8900,7041
20241125,131100,30115207560,8910,8890,8930,8890,12272
20241125,131000,30005754700,8900,8860,8900,8860,5606
20241125,130900,29955962330,8870,8880,8890,8860,16518
20241125,130800,29809515250,8880,8910,8910,8880,15615
20241125,130700,29670714990,8900,8890,8910,8890,1654
20241125,130600,29655992050,8890,8910,8910,8890,3325
20241125,130500,29626401900,8910,8910,8910,8890,4899
20241125,130400,29582815580,8910,8900,8910,8900,1323
20241125,130300,29571038880,8900,8900,8900,8890,4693
20241125,130200,29529304110,8900,8910,8920,8890,18489
20241125,130100,29364847300,8900,8920,8920,8900,3079
20241125,130000,29337414720,8910,8910,8910,8900,1796
20241125,125900,29321418590,8900,8910,8910,8900,3046
20241125,125800,29294284390,8910,8920,8920,8910,3053
20241125,125700,29267072340,8910,8910,8920,8900,6390
20241125,125600,29210149520,8910,8910,8930,8910,3985
20241125,125500,29174629170,8920,8900,8920,8890,3330
20241125,125400,29144980970,8900,8890,8900,8880,6405
20241125,125300,29088043540,8900,8910,8910,8880,23528
20241125,125200,28878719760,8900,8920,8930,8900,12295
20241125,125100,28769166340,8930,8930,8930,8920,7475
20241125,125000,28702472850,8930,8930,8950,8920,4854
20241125,124900,28659106340,8930,8960,8960,8920,17349
20241125,124800,28504188570,8950,8960,8970,8940,6645
20241125,124700,28444699460,8950,9010,9020,8950,27003
20241125,124600,28202348320,9020,9010,9020,9010,355
20241125,124500,28199146820,9020,9020,9030,9020,533
20241125,124400,28194337090,9010,9010,9030,9010,2647
20241125,124300,28170470640,9020,9020,9030,9020,1454
20241125,124200,28157350740,9030,9020,9030,9020,401
20241125,124100,28153733670,9020,9040,9040,9020,3152
20241125,124000,28125261260,9040,9010,9040,9010,7060
20241125,123900,28061457740,9010,9030,9030,9010,1412
20241125,123800,28048724820,9030,9020,9040,9020,10702
20241125,123700,27952102420,9020,9010,9020,9010,757
20241125,123600,27945280450,9020,9000,9020,9000,2297
20241125,123500,27924587950,9000,9000,9010,9000,1084
20241125,123400,27914827780,9010,9010,9010,9000,1267
20241125,123300,27903412510,9010,9000,9010,8990,1738
20241125,123200,27887772170,9000,8990,9000,8990,1217
20241125,123100,27876826730,8980,8960,8980,8960,1633
20241125,123000,27862172190,8960,8970,8970,8960,12399
20241125,122900,27750980520,8970,8980,8980,8970,8140
20241125,122800,27677938750,8980,9000,9010,8980,11184
20241125,122700,27577423090,8990,9010,9010,8990,1719
20241125,122600,27561960170,9010,8990,9030,8990,4544
20241125,122500,27521013170,8980,8990,8990,8980,4802
20241125,122400,27477889950,8980,8990,8990,8980,3515
20241125,122300,27446302830,8990,9010,9010,8990,3871
20241125,122200,27411458410,9010,9020,9030,9010,2482
20241125,122100,27389081540,9030,9040,9040,9030,3924
20241125,122000,27353645150,9030,9030,9050,9030,8485
20241125,121900,27276968790,9020,9000,9030,9000,5869
20241125,121800,27224025630,9020,9010,9020,9010,3332
20241125,121700,27193991140,9010,9000,9010,9000,1711
20241125,121600,27178586050,9000,8980,9000,8970,9052
20241125,121500,27097242180,8980,8980,8990,8980,2605
20241125,121400,27073848780,8980,8980,8990,8980,235
20241125,121300,27071738370,8990,8970,8990,8970,1528
20241125,121200,27058020620,8970,8990,8990,8970,1819
20241125,121100,27041685810,8980,8970,8990,8970,1908
20241125,121000,27024552360,8980,8980,8990,8980,1959
20241125,120900,27006956640,8980,8990,8990,8980,1688
20241125,120800,26991796030,8990,8980,8990,8980,1222
20241125,120700,26980813290,8980,8980,8990,8980,5105
20241125,120600,26934969980,8990,8990,8990,8980,2666
20241125,120500,26911019050,8990,8990,9000,8980,2629
20241125,120400,26887385510,8990,9010,9010,8980,15099
20241125,120300,26751647550,9000,9020,9020,9000,3069
20241125,120200,26724006630,9020,9030,9030,9010,1775
20241125,120100,26707995040,9030,9040,9040,9030,2061
20241125,120000,26689382900,9030,9040,9050,9030,5609
20241125,115900,26638704990,9030,9030,9040,9030,585
20241125,115800,26633419630,9030,9020,9030,9020,2929
20241125,115700,26606973170,9020,9020,9030,9010,4622
20241125,115600,26565245790,9020,9010,9020,9000,1725
20241125,115500,26549698420,9000,9010,9010,9000,969
20241125,115400,26540972410,9010,9020,9020,9000,631
20241125,115300,26535284890,9000,9020,9020,9000,1286
20241125,115200,26523697760,9020,9020,9020,9010,1865
20241125,115100,26506893400,9020,9000,9020,9000,3464
20241125,115000,26475688830,9000,9000,9010,9000,4308
20241125,114900,26436913610,9000,9010,9020,9000,3495
20241125,114800,26405438440,9010,9010,9020,9010,1805
20241125,114700,26389175380,9010,9010,9020,9000,2299
20241125,114600,26368454370,9010,9010,9020,9010,3833
20241125,114500,26333911070,9020,9010,9020,9010,5096
20241125,114400,26287985070,9010,9030,9040,9010,12730
20241125,114300,26173105570,9030,9060,9060,9030,9939
20241125,114200,26083205050,9050,9060,9060,9050,10331
20241125,114100,25989651950,9050,9060,9060,9040,19886
20241125,114000,25809546360,9050,9040,9060,9040,23305
20241125,113900,25598657740,9030,9030,9040,9020,18306
20241125,113800,25433271580,9040,9030,9050,9010,18544
20241125,113700,25265688740,9030,9010,9030,9010,10234
20241125,113600,25173414650,9010,9000,9020,8990,4758
20241125,113500,25130571200,9000,9000,9020,8990,17607
20241125,113400,24972016580,8990,9010,9010,8990,3022
20241125,113300,24944821890,9000,8970,9020,8970,8726
20241125,113200,24866290860,8970,8980,8990,8970,4735
20241125,113100,24823793910,8980,8990,8990,8980,4085
20241125,113000,24787105750,8990,8980,8990,8970,4036
20241125,112900,24750850700,8980,8980,9000,8970,5846
20241125,112800,24698322760,8980,8990,8990,8960,3560
20241125,112700,24666342200,8990,8960,8990,8940,6291
20241125,112600,24609929910,8960,8960,8960,8950,2676
20241125,112500,24585960100,8960,8960,8970,8950,2128
20241125,112400,24566886310,8960,8940,8960,8940,2400
20241125,112300,24545388140,8940,8950,8950,8940,1813
20241125,112200,24529162890,8940,8940,8950,8940,2954
20241125,112100,24502735390,8940,8910,8940,8900,7502
20241125,112000,24435831180,8900,8900,8910,8900,3586
20241125,111900,24403914430,8900,8880,8910,8870,4464
20241125,111800,24364228440,8880,8900,8900,8870,9573
20241125,111700,24279182010,8900,8900,8910,8880,2185
20241125,111600,24259745540,8890,8890,8910,8880,4189
20241125,111500,24222504770,8890,8890,8900,8870,8720
20241125,111400,24145112570,8900,8880,8910,8880,3344
20241125,111300,24115369370,8890,8870,8900,8860,12980
20241125,111200,24000156050,8860,8860,8890,8840,16578
20241125,111100,23853333700,8870,8880,8890,8850,36599
20241125,111000,23529118360,8880,8890,8890,8870,10523
20241125,110900,23435694090,8890,8900,8910,8890,15081
20241125,110800,23301481730,8910,8920,8920,8910,5177
20241125,110700,23255343130,8920,8920,8930,8910,3564
20241125,110600,23223571560,8910,8930,8930,8910,4341
20241125,110500,23184874730,8930,8940,8940,8930,2952
20241125,110400,23158508000,8940,8940,8950,8940,1599
20241125,110300,23144212530,8930,8920,8950,8920,1476
20241125,110200,23131023950,8930,8930,8930,8920,5097
20241125,110100,23085536370,8930,8950,8950,8930,4231
20241125,110000,23047736300,8950,8950,8950,8930,7338
20241125,105900,22982141250,8950,8970,8970,8950,2688
20241125,105800,22958055600,8970,8970,8980,8960,1099
20241125,105700,22948204140,8970,8970,8980,8970,3331
20241125,105600,22918325040,8970,8980,9000,8970,1904
20241125,105500,22901221040,8990,8980,9000,8980,6094
20241125,105400,22846467430,8980,8970,8980,8950,2742
20241125,105300,22821885420,8970,8990,8990,8960,4357
20241125,105200,22782764010,8990,8980,9000,8970,6428
20241125,105100,22725001860,8980,8960,8980,8960,2560
20241125,105000,22702039730,8960,8940,8960,8930,392
20241125,104900,22698533280,8940,8940,8960,8940,1436
20241125,104800,22685693090,8930,8950,8960,8930,1839
20241125,104700,22669248570,8970,8930,8970,8910,5747
20241125,104600,22617942940,8930,8930,8940,8920,2288
20241125,104500,22597523690,8930,8940,8950,8930,7856
20241125,104400,22527340180,8950,8950,8960,8940,1841
20241125,104300,22510863130,8950,8980,8980,8950,9513
20241125,104200,22425587960,8980,8970,8990,8960,4085
20241125,104100,22388922050,8970,8950,8970,8940,5487
20241125,104000,22339792980,8950,8950,8950,8940,2205
20241125,103900,22320071390,8940,8940,8950,8930,1278
20241125,103800,22308646050,8940,8940,8950,8930,3485
20241125,103700,22277480610,8950,8910,8950,8910,7346
20241125,103600,22211966480,8910,8910,8930,8890,12750
20241125,103500,22098339030,8910,8910,8920,8900,3057
20241125,103400,22071090030,8920,8920,8930,8900,7669
20241125,103300,22002747460,8920,8940,8940,8850,83336
20241125,103200,21261783960,8920,8930,8960,8900,80156
20241125,103100,20547089230,8920,8940,8950,8920,19244
20241125,103000,20375238220,8950,8950,8960,8940,16737
20241125,102900,20225492460,8950,8970,8970,8950,10932
20241125,102800,20127547050,8970,8980,8980,8960,2133
20241125,102700,20108413060,8980,8970,8980,8960,7601
20241125,102600,20040248180,8980,8970,8980,8970,7726
20241125,102500,19970926610,8970,8980,8980,8970,3917
20241125,102400,19935788600,8980,8980,8990,8970,4154
20241125,102300,19898491890,8980,8990,8990,8970,3246
20241125,102200,19869333810,8990,8970,8990,8960,18255
20241125,102100,19705636560,8970,8980,8990,8970,3790
20241125,102000,19671618950,8980,8970,8980,8970,3258
20241125,101900,19642379780,8970,8970,8980,8960,7622
20241125,101800,19574073120,8970,9000,9010,8970,12818
20241125,101700,19459014460,9000,8990,9020,8990,26848
20241125,101600,19217593290,8990,9000,9000,8990,1711
20241125,101500,19202200940,8990,9000,9010,8990,3138
20241125,101400,19173977030,8990,9000,9000,8980,5138
20241125,101300,19127759230,9000,8990,9030,8990,5046
20241125,101200,19082269510,8990,8980,9000,8980,3410
20241125,101100,19051616490,8980,9000,9010,8980,6304
20241125,101000,18994946820,8990,8980,9000,8980,3918
20241125,100900,18959729970,8990,8980,9000,8980,2310
20241125,100800,18938972100,9000,9000,9010,8980,3644
20241125,100700,18906186890,9000,8980,9000,8970,8607
20241125,100600,18828776860,8980,8970,8980,8950,9091
20241125,100500,18747286260,8960,8980,8980,8950,26595
20241125,100400,18508963590,8980,9020,9030,8960,23390
20241125,100300,18298967970,9010,9040,9050,9010,7626
20241125,100200,18230108590,9030,9060,9060,9030,11606
20241125,100100,18125165370,9060,9060,9070,9040,11918
20241125,100000,18017236640,9060,9030,9060,9020,10198
20241125,095900,17925003380,9020,9010,9030,9010,5103
20241125,095800,17878985450,9010,9050,9060,9000,13575
20241125,095700,17756269060,9050,8970,9050,8970,15521
20241125,095600,17616347520,8970,8960,8980,8960,7869
20241125,095500,17545767900,8970,8960,8980,8960,10113
20241125,095400,17455052320,8960,8990,9000,8960,21627
20241125,095300,17260918170,8990,8980,9010,8970,19963
20241125,095200,17081457630,8980,9050,9050,8970,77327
20241125,095100,16385577970,9060,9050,9060,9030,17895
20241125,095000,16223838690,9050,9030,9050,9020,16797
20241125,094900,16072160960,9030,9030,9050,9030,10578
20241125,094800,15976567600,9050,9060,9060,9010,30531
20241125,094700,15700859080,9060,9060,9070,9020,22282
20241125,094600,15499536670,9050,9090,9110,9030,41635
20241125,094500,15121875770,9090,9080,9100,9080,17702
20241125,094400,14960954880,9090,9110,9140,9070,41338
20241125,094300,14584403550,9110,9040,9150,9020,69883
20241125,094200,13948256310,9030,9050,9050,9030,12056
20241125,094100,13839252250,9040,9030,9050,9010,14909
20241125,094000,13704562730,9030,9010,9030,9000,9045
20241125,093900,13623062990,9010,9000,9020,9000,10850
20241125,093800,13525356620,9000,9040,9050,9000,13245
20241125,093700,13405724920,9040,9020,9050,9020,14609
20241125,093600,13273712030,9020,9000,9020,8950,42475
20241125,093500,12892022510,9000,9020,9030,9000,35544
20241125,093400,12571711050,9020,9080,9080,9020,22412
20241125,093300,12369079920,9090,9090,9100,9050,17883
20241125,093200,12206699280,9090,9040,9100,9030,22033
20241125,093100,12006705480,9030,9040,9070,9020,47431
20241125,093000,11578271870,9050,9080,9080,9030,12619
20241125,092900,11464032340,9070,9040,9100,9040,20962
20241125,092800,11273754730,9030,9050,9050,9030,10480
20241125,092700,11179011820,9050,9030,9060,9020,14049
20241125,092600,11051966240,9030,9080,9080,9020,33327
20241125,092500,10750540570,9080,9060,9080,9050,13289
20241125,092400,10630008740,9070,9030,9080,9030,17649
20241125,092300,10470070040,9040,9020,9040,9000,11007
20241125,092200,10370822370,9020,9040,9050,9020,9349
20241125,092100,10286335990,9050,9050,9070,9040,6440
20241125,092000,10228055430,9050,9070,9100,9050,19703
20241125,091900,10049109660,9070,9010,9070,9000,14327
20241125,091800,9919679070,9010,9020,9020,9000,6737
20241125,091700,9859003350,9020,9020,9030,9000,9976
20241125,091600,9769145380,9010,9050,9070,9000,24073
20241125,091500,9551828870,9050,9000,9070,8990,23213
20241125,091400,9342233680,9000,9000,9030,8990,26002
20241125,091300,9108255320,9000,9050,9070,8990,47410
20241125,091200,8680425840,9060,9030,9090,9030,25596
20241125,091100,8448575170,9020,9140,9170,9020,79947
20241125,091000,7721712180,9140,9080,9190,9060,143976
20241125,090900,6406265480,9080,8980,9110,8980,80396
20241125,090800,5677262880,8970,8950,9020,8910,25899
20241125,090700,5445144630,8950,9010,9060,8900,79764
20241125,090600,4730999540,9010,9030,9070,9000,35274
20241125,090500,4411952480,9040,8980,9080,8950,48635
20241125,090400,3972439810,8960,8980,9020,8960,39662
20241125,090300,3616570270,8980,9020,9030,8970,23915
20241125,090200,3401215390,9030,8970,9040,8950,41305
20241125,090100,3030008400,8970,8950,9040,8920,59383
20241125,090000,2498668940,8950,9090,9130,8910,275383