stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,213900,860472080,2950,2950,2950,2950,4123
20241125,213800,860472080,2950,2950,2950,2950,0
20241125,213700,860472080,2950,2950,2950,2950,0
20241125,213600,860472080,2950,2950,2950,2950,0
20241125,213500,860472080,2950,2950,2950,2950,0
20241125,213400,860472080,2950,2950,2950,2950,0
20241125,213300,860472080,2950,2950,2950,2950,0
20241125,213200,860472080,2950,2950,2950,2950,0
20241125,213100,860472080,2950,2950,2950,2950,0
20241125,213000,860472080,2950,2950,2950,2950,0
20241125,212900,860472080,2950,2950,2950,2950,0
20241125,212800,860472080,2950,2950,2950,2950,0
20241125,212700,860472080,2950,2950,2950,2950,0
20241125,212600,860472080,2950,2950,2950,2950,0
20241125,212500,860472080,2950,2950,2950,2950,0
20241125,212400,860472080,2950,2950,2950,2950,0
20241125,212300,860472080,2950,2950,2950,2950,0
20241125,212200,860472080,2950,2950,2950,2950,0
20241125,212100,860472080,2950,2950,2950,2950,0
20241125,212000,860472080,2950,2950,2950,2950,0
20241125,211900,860472080,2950,2950,2950,2950,0
20241125,211800,860472080,2950,2950,2950,2950,0
20241125,211700,860472080,2950,2950,2950,2950,0
20241125,211600,860472080,2950,2950,2950,2950,0
20241125,211500,860472080,2950,2950,2950,2950,0
20241125,211400,860472080,2950,2950,2950,2950,0
20241125,211300,860472080,2950,2950,2950,2950,0
20241125,211200,860472080,2950,2950,2950,2950,0
20241125,211100,860472080,2950,2950,2950,2950,0
20241125,211000,860472080,2950,2950,2950,2950,0
20241125,210900,860472080,2950,2950,2950,2950,4123
20241125,210800,860472080,2950,2950,2950,2950,0
20241125,210700,860472080,2950,2950,2950,2950,0
20241125,210600,860472080,2950,2950,2950,2950,0
20241125,210500,860472080,2950,2950,2950,2950,0
20241125,210400,860472080,2950,2950,2950,2950,0
20241125,210300,860472080,2950,2950,2950,2950,0
20241125,210200,860472080,2950,2950,2950,2950,0
20241125,210100,860472080,2950,2950,2950,2950,0
20241125,210000,860472080,2950,2950,2950,2950,0
20241125,205900,860472080,2950,2950,2950,2950,0
20241125,205800,860472080,2950,2950,2950,2950,0
20241125,205700,860472080,2950,2950,2950,2950,0
20241125,205600,860472080,2950,2950,2950,2950,0
20241125,205500,860472080,2950,2950,2950,2950,0
20241125,205400,860472080,2950,2950,2950,2950,0
20241125,205300,860472080,2950,2950,2950,2950,0
20241125,205200,860472080,2950,2950,2950,2950,0
20241125,205100,860472080,2950,2950,2950,2950,0
20241125,205000,860472080,2950,2950,2950,2950,0
20241125,204900,860472080,2950,2950,2950,2950,0
20241125,204800,860472080,2950,2950,2950,2950,0
20241125,204700,860472080,2950,2950,2950,2950,0
20241125,204600,860472080,2950,2950,2950,2950,0
20241125,204500,860472080,2950,2950,2950,2950,0
20241125,204400,860472080,2950,2950,2950,2950,0
20241125,204300,860472080,2950,2950,2950,2950,0
20241125,204200,860472080,2950,2950,2950,2950,0
20241125,204100,860472080,2950,2950,2950,2950,0
20241125,204000,860472080,2950,2950,2950,2950,0
20241125,203900,860472080,2950,2950,2950,2950,4123
20241125,203800,860472080,2950,2950,2950,2950,0
20241125,203700,860472080,2950,2950,2950,2950,0
20241125,203600,860472080,2950,2950,2950,2950,0
20241125,203500,860472080,2950,2950,2950,2950,0
20241125,203400,860472080,2950,2950,2950,2950,0
20241125,203300,860472080,2950,2950,2950,2950,0
20241125,203200,860472080,2950,2950,2950,2950,0
20241125,203100,860472080,2950,2950,2950,2950,0
20241125,203000,860472080,2950,2950,2950,2950,0
20241125,202900,860472080,2950,2950,2950,2950,0
20241125,202800,860472080,2950,2950,2950,2950,0
20241125,202700,860472080,2950,2950,2950,2950,0
20241125,202600,860472080,2950,2950,2950,2950,0
20241125,202500,860472080,2950,2950,2950,2950,0
20241125,202400,860472080,2950,2950,2950,2950,0
20241125,202300,860472080,2950,2950,2950,2950,0
20241125,202200,860472080,2950,2950,2950,2950,0
20241125,202100,860472080,2950,2950,2950,2950,0
20241125,202000,860472080,2950,2950,2950,2950,0
20241125,201900,860472080,2950,2950,2950,2950,0
20241125,201800,860472080,2950,2950,2950,2950,0
20241125,201700,860472080,2950,2950,2950,2950,0
20241125,201600,860472080,2950,2950,2950,2950,0
20241125,201500,860472080,2950,2950,2950,2950,0
20241125,201400,860472080,2950,2950,2950,2950,0
20241125,201300,860472080,2950,2950,2950,2950,0
20241125,201200,860472080,2950,2950,2950,2950,0
20241125,201100,860472080,2950,2950,2950,2950,0
20241125,201000,860472080,2950,2950,2950,2950,0
20241125,200900,860472080,2950,2950,2950,2950,4123
20241125,200800,860472080,2950,2950,2950,2950,0
20241125,200700,860472080,2950,2950,2950,2950,0
20241125,200600,860472080,2950,2950,2950,2950,0
20241125,200500,860472080,2950,2950,2950,2950,0
20241125,200400,860472080,2950,2950,2950,2950,0
20241125,200300,860472080,2950,2950,2950,2950,0
20241125,200200,860472080,2950,2950,2950,2950,0
20241125,200100,860472080,2950,2950,2950,2950,0
20241125,200000,860472080,2950,2950,2950,2950,0
20241125,195900,860472080,2950,2950,2950,2950,0
20241125,195800,860472080,2950,2950,2950,2950,0
20241125,195700,860472080,2950,2950,2950,2950,0
20241125,195600,860472080,2950,2950,2950,2950,0
20241125,195500,860472080,2950,2950,2950,2950,0
20241125,195400,860472080,2950,2950,2950,2950,0
20241125,195300,860472080,2950,2950,2950,2950,0
20241125,195200,860472080,2950,2950,2950,2950,0
20241125,195100,860472080,2950,2950,2950,2950,0
20241125,195000,860472080,2950,2950,2950,2950,0
20241125,194900,860472080,2950,2950,2950,2950,0
20241125,194800,860472080,2950,2950,2950,2950,0
20241125,194700,860472080,2950,2950,2950,2950,0
20241125,194600,860472080,2950,2950,2950,2950,0
20241125,194500,860472080,2950,2950,2950,2950,0
20241125,194400,860472080,2950,2950,2950,2950,0
20241125,194300,860472080,2950,2950,2950,2950,0
20241125,194200,860472080,2950,2950,2950,2950,0
20241125,194100,860472080,2950,2950,2950,2950,0
20241125,194000,860472080,2950,2950,2950,2950,0
20241125,193900,860472080,2950,2950,2950,2950,4123
20241125,193800,860472080,2950,2950,2950,2950,0
20241125,193700,860472080,2950,2950,2950,2950,0
20241125,193600,860472080,2950,2950,2950,2950,0
20241125,193500,860472080,2950,2950,2950,2950,0
20241125,193400,860472080,2950,2950,2950,2950,0
20241125,193300,860472080,2950,2950,2950,2950,0
20241125,193200,860472080,2950,2950,2950,2950,0
20241125,193100,860472080,2950,2950,2950,2950,0
20241125,193000,860472080,2950,2950,2950,2950,0
20241125,192900,860472080,2950,2950,2950,2950,0
20241125,192800,860472080,2950,2950,2950,2950,0
20241125,192700,860472080,2950,2950,2950,2950,0
20241125,192600,860472080,2950,2950,2950,2950,0
20241125,192500,860472080,2950,2950,2950,2950,0
20241125,192400,860472080,2950,2950,2950,2950,0
20241125,192300,860472080,2950,2950,2950,2950,0
20241125,192200,860472080,2950,2950,2950,2950,0
20241125,192100,860472080,2950,2950,2950,2950,0
20241125,192000,860472080,2950,2950,2950,2950,0
20241125,191900,860472080,2950,2950,2950,2950,0
20241125,191800,860472080,2950,2950,2950,2950,0
20241125,191700,860472080,2950,2950,2950,2950,0
20241125,191600,860472080,2950,2950,2950,2950,0
20241125,191500,860472080,2950,2950,2950,2950,0
20241125,191400,860472080,2950,2950,2950,2950,0
20241125,191300,860472080,2950,2950,2950,2950,0
20241125,191200,860472080,2950,2950,2950,2950,0
20241125,191100,860472080,2950,2950,2950,2950,0
20241125,191000,860472080,2950,2950,2950,2950,0
20241125,190900,860472080,2950,2950,2950,2950,4123
20241125,190800,860472080,2950,2950,2950,2950,0
20241125,190700,860472080,2950,2950,2950,2950,0
20241125,190600,860472080,2950,2950,2950,2950,0
20241125,190500,860472080,2950,2950,2950,2950,0
20241125,190400,860472080,2950,2950,2950,2950,0
20241125,190300,860472080,2950,2950,2950,2950,0
20241125,190200,860472080,2950,2950,2950,2950,0
20241125,190100,860472080,2950,2950,2950,2950,0
20241125,190000,860472080,2950,2950,2950,2950,0
20241125,185900,860472080,2950,2950,2950,2950,0
20241125,185800,860472080,2950,2950,2950,2950,0
20241125,185700,860472080,2950,2950,2950,2950,0
20241125,185600,860472080,2950,2950,2950,2950,0
20241125,185500,860472080,2950,2950,2950,2950,0
20241125,185400,860472080,2950,2950,2950,2950,0
20241125,185300,860472080,2950,2950,2950,2950,0
20241125,185200,860472080,2950,2950,2950,2950,0
20241125,185100,860472080,2950,2950,2950,2950,0
20241125,185000,860472080,2950,2950,2950,2950,0
20241125,184900,860472080,2950,2950,2950,2950,0
20241125,184800,860472080,2950,2950,2950,2950,0
20241125,184700,860472080,2950,2950,2950,2950,0
20241125,184600,860472080,2950,2950,2950,2950,0
20241125,184500,860472080,2950,2950,2950,2950,0
20241125,184400,860472080,2950,2950,2950,2950,0
20241125,184300,860472080,2950,2950,2950,2950,0
20241125,184200,860472080,2950,2950,2950,2950,0
20241125,184100,860472080,2950,2950,2950,2950,0
20241125,184000,860472080,2950,2950,2950,2950,0
20241125,183900,860472080,2950,2950,2950,2950,4123
20241125,183800,860472080,2950,2950,2950,2950,0
20241125,183700,860472080,2950,2950,2950,2950,0
20241125,183600,860472080,2950,2950,2950,2950,0
20241125,183500,860472080,2950,2950,2950,2950,0
20241125,183400,860472080,2950,2950,2950,2950,0
20241125,183300,860472080,2950,2950,2950,2950,0
20241125,183200,860472080,2950,2950,2950,2950,0
20241125,183100,860472080,2950,2950,2950,2950,0
20241125,183000,860472080,2950,2950,2950,2950,0
20241125,182900,860472080,2950,2950,2950,2950,0
20241125,182800,860472080,2950,2950,2950,2950,0
20241125,182700,860472080,2950,2950,2950,2950,0
20241125,182600,860472080,2950,2950,2950,2950,0
20241125,182500,860472080,2950,2950,2950,2950,0
20241125,182400,860472080,2950,2950,2950,2950,0
20241125,182300,860472080,2950,2950,2950,2950,0
20241125,182200,860472080,2950,2950,2950,2950,0
20241125,182100,860472080,2950,2950,2950,2950,0
20241125,182000,860472080,2950,2950,2950,2950,0
20241125,181900,860472080,2950,2950,2950,2950,0
20241125,181800,860472080,2950,2950,2950,2950,0
20241125,181700,860472080,2950,2950,2950,2950,0
20241125,181600,860472080,2950,2950,2950,2950,0
20241125,181500,860472080,2950,2950,2950,2950,0
20241125,181400,860472080,2950,2950,2950,2950,0
20241125,181300,860472080,2950,2950,2950,2950,0
20241125,181200,860472080,2950,2950,2950,2950,0
20241125,181100,860472080,2950,2950,2950,2950,0
20241125,181000,860472080,2950,2950,2950,2950,0
20241125,180900,860472080,2950,2950,2950,2950,4123
20241125,180800,860472080,2950,2950,2950,2950,0
20241125,180700,860472080,2950,2950,2950,2950,0
20241125,180600,860472080,2950,2950,2950,2950,0
20241125,180500,860472080,2950,2950,2950,2950,0
20241125,180400,860472080,2950,2950,2950,2950,0
20241125,180300,860472080,2950,2950,2950,2950,0
20241125,180200,860472080,2950,2950,2950,2950,0
20241125,180100,860472080,2950,2950,2950,2950,0
20241125,180000,860472080,2950,2950,2950,2950,0
20241125,175900,860472080,2950,2950,2950,2950,0
20241125,175800,860472080,2950,2950,2950,2950,0
20241125,175700,860472080,2950,2950,2950,2950,0
20241125,175600,860472080,2950,2950,2950,2950,0
20241125,175500,860472080,2950,2950,2950,2950,0
20241125,175400,860472080,2950,2950,2950,2950,0
20241125,175300,860472080,2950,2950,2950,2950,0
20241125,175200,860472080,2950,2950,2950,2950,0
20241125,175100,860472080,2950,2950,2950,2950,0
20241125,175000,860472080,2950,2950,2950,2950,0
20241125,174900,860472080,2950,2950,2950,2950,0
20241125,174800,860472080,2950,2950,2950,2950,0
20241125,174700,860472080,2950,2950,2950,2950,0
20241125,174600,860472080,2950,2950,2950,2950,0
20241125,174500,860472080,2950,2950,2950,2950,0
20241125,174400,860472080,2950,2950,2950,2950,0
20241125,174300,860472080,2950,2950,2950,2950,0
20241125,174200,860472080,2950,2950,2950,2950,0
20241125,174100,860472080,2950,2950,2950,2950,0
20241125,174000,860472080,2950,2950,2950,2950,0
20241125,173900,860472080,2950,2950,2950,2950,4123
20241125,173800,860472080,2950,2950,2950,2950,0
20241125,173700,860472080,2950,2950,2950,2950,0
20241125,173600,860472080,2950,2950,2950,2950,0
20241125,173500,860472080,2950,2950,2950,2950,0
20241125,173400,860472080,2950,2950,2950,2950,0
20241125,173300,860472080,2950,2950,2950,2950,0
20241125,173200,860472080,2950,2950,2950,2950,0
20241125,173100,860472080,2950,2950,2950,2950,0
20241125,173000,860472080,2950,2950,2950,2950,0
20241125,172900,860472080,2950,2950,2950,2950,0
20241125,172800,860472080,2950,2950,2950,2950,0
20241125,172700,860472080,2950,2950,2950,2950,0
20241125,172600,860472080,2950,2950,2950,2950,0
20241125,172500,860472080,2950,2950,2950,2950,0
20241125,172400,860472080,2950,2950,2950,2950,0
20241125,172300,860472080,2950,2950,2950,2950,0
20241125,172200,860472080,2950,2950,2950,2950,0
20241125,172100,860472080,2950,2950,2950,2950,0
20241125,172000,860472080,2950,2950,2950,2950,0
20241125,171900,860472080,2950,2950,2950,2950,0
20241125,171800,860472080,2950,2950,2950,2950,0
20241125,171700,860472080,2950,2950,2950,2950,0
20241125,171600,860472080,2950,2950,2950,2950,0
20241125,171500,860472080,2950,2950,2950,2950,0
20241125,171400,860472080,2950,2950,2950,2950,0
20241125,171300,860472080,2950,2950,2950,2950,0
20241125,171200,860472080,2950,2950,2950,2950,0
20241125,171100,860472080,2950,2950,2950,2950,0
20241125,171000,860472080,2950,2950,2950,2950,0
20241125,170900,860472080,2950,2950,2950,2950,4123
20241125,170800,860472080,2950,2950,2950,2950,0
20241125,170700,860472080,2950,2950,2950,2950,0
20241125,170600,860472080,2950,2950,2950,2950,0
20241125,170500,860472080,2950,2950,2950,2950,0
20241125,170400,860472080,2950,2950,2950,2950,0
20241125,170300,860472080,2950,2950,2950,2950,0
20241125,170200,860472080,2950,2950,2950,2950,0
20241125,170100,860472080,2950,2950,2950,2950,0
20241125,170000,860472080,2950,2950,2950,2950,0
20241125,165900,860472080,2950,2950,2950,2950,0
20241125,165800,860472080,2950,2950,2950,2950,0
20241125,165700,860472080,2950,2950,2950,2950,0
20241125,165600,860472080,2950,2950,2950,2950,0
20241125,165500,860472080,2950,2950,2950,2950,0
20241125,165400,860472080,2950,2950,2950,2950,0
20241125,165300,860472080,2950,2950,2950,2950,0
20241125,165200,860472080,2950,2950,2950,2950,0
20241125,165100,860472080,2950,2950,2950,2950,0
20241125,165000,860472080,2950,2950,2950,2950,0
20241125,164900,860472080,2950,2950,2950,2950,0
20241125,164800,860472080,2950,2950,2950,2950,0
20241125,164700,860472080,2950,2950,2950,2950,0
20241125,164600,860472080,2950,2950,2950,2950,0
20241125,164500,860472080,2950,2950,2950,2950,0
20241125,164400,860472080,2950,2950,2950,2950,0
20241125,164300,860472080,2950,2950,2950,2950,0
20241125,164200,860472080,2950,2950,2950,2950,0
20241125,164100,860472080,2950,2950,2950,2950,0
20241125,164000,860472080,2950,2950,2950,2950,0
20241125,163900,860472080,2950,2950,2950,2950,4123
20241125,163800,860472080,2950,2950,2950,2950,0
20241125,163700,860472080,2950,2950,2950,2950,0
20241125,163600,860472080,2950,2950,2950,2950,0
20241125,163500,860472080,2950,2950,2950,2950,0
20241125,163400,860472080,2950,2950,2950,2950,0
20241125,163300,860472080,2950,2950,2950,2950,0
20241125,163200,860472080,2950,2950,2950,2950,0
20241125,163100,860472080,2950,2950,2950,2950,0
20241125,163000,860472080,2950,2950,2950,2950,0
20241125,162900,860472080,2950,2950,2950,2950,0
20241125,162800,860472080,2950,2950,2950,2950,0
20241125,162700,860472080,2950,2950,2950,2950,0
20241125,162600,860472080,2950,2950,2950,2950,0
20241125,162500,860472080,2950,2950,2950,2950,0
20241125,162400,860472080,2950,2950,2950,2950,0
20241125,162300,860472080,2950,2950,2950,2950,0
20241125,162200,860472080,2950,2950,2950,2950,0
20241125,162100,860472080,2950,2950,2950,2950,0
20241125,162000,860472080,2950,2950,2950,2950,0
20241125,161900,860472080,2950,2950,2950,2950,0
20241125,161800,860472080,2950,2950,2950,2950,0
20241125,161700,860472080,2950,2950,2950,2950,0
20241125,161600,860472080,2950,2950,2950,2950,0
20241125,161500,860472080,2950,2950,2950,2950,0
20241125,161400,860472080,2950,2950,2950,2950,0
20241125,161300,860472080,2950,2950,2950,2950,0
20241125,161200,860472080,2950,2950,2950,2950,0
20241125,161100,860472080,2950,2950,2950,2950,0
20241125,161000,860472080,2950,2950,2950,2950,0
20241125,160900,860472080,2950,2950,2950,2950,4123
20241125,160800,860472080,2950,2950,2950,2950,0
20241125,160700,860472080,2950,2950,2950,2950,0
20241125,160600,860472080,2950,2950,2950,2950,0
20241125,160500,860472080,2950,2950,2950,2950,0
20241125,160400,860472080,2950,2950,2950,2950,0
20241125,160300,860472080,2950,2950,2950,2950,0
20241125,160200,860472080,2950,2950,2950,2950,0
20241125,160100,860472080,2950,2950,2950,2950,0
20241125,160000,860472080,2950,2950,2950,2950,0
20241125,155900,860472080,2950,2950,2950,2950,0
20241125,155800,860472080,2950,2950,2950,2950,0
20241125,155700,860472080,2950,2950,2950,2950,0
20241125,155600,860472080,2950,2950,2950,2950,0
20241125,155500,860472080,2950,2950,2950,2950,0
20241125,155400,860472080,2950,2950,2950,2950,0
20241125,155300,860472080,2950,2950,2950,2950,0
20241125,155200,860472080,2950,2950,2950,2950,0
20241125,155100,860472080,2950,2950,2950,2950,0
20241125,155000,860472080,2950,2950,2950,2950,0
20241125,154900,860472080,2950,2950,2950,2950,0
20241125,154800,860472080,2950,2950,2950,2950,0
20241125,154700,860472080,2950,2950,2950,2950,0
20241125,154600,860472080,2950,2950,2950,2950,0
20241125,154500,860472080,2950,2950,2950,2950,0
20241125,154400,860472080,2950,2950,2950,2950,0
20241125,154300,860472080,2950,2950,2950,2950,0
20241125,154200,860472080,2950,2950,2950,2950,0
20241125,154100,860472080,2950,2950,2950,2950,0
20241125,154000,860472080,2950,2950,2950,2950,0
20241125,153900,860472080,2950,2950,2950,2950,4123
20241125,153800,860472080,2950,2950,2950,2950,0
20241125,153700,860472080,2950,2950,2950,2950,0
20241125,153600,860472080,2950,2950,2950,2950,0
20241125,153500,860472080,2950,2950,2950,2950,0
20241125,153400,860472080,2950,2950,2950,2950,0
20241125,153300,860472080,2950,2950,2950,2950,0
20241125,153200,860472080,2950,2950,2950,2950,0
20241125,153100,860472080,2950,2950,2950,2950,0
20241125,153000,860472080,2950,2950,2950,2950,4123
20241125,152900,848309230,2940,2940,2940,2940,0
20241125,152800,848309230,2940,2940,2940,2940,0
20241125,152700,848309230,2940,2940,2940,2940,0
20241125,152600,848309230,2940,2940,2940,2940,0
20241125,152500,848309230,2940,2940,2940,2940,0
20241125,152400,848309230,2940,2940,2940,2940,0
20241125,152300,848309230,2940,2940,2940,2940,0
20241125,152200,848309230,2940,2940,2940,2940,0
20241125,152100,848309230,2940,2940,2940,2940,0
20241125,152000,848309230,2940,2940,2940,2940,0
20241125,151900,848309230,2940,2940,2940,2935,122
20241125,151800,847950560,2940,2940,2940,2940,0
20241125,151700,847950560,2940,2945,2945,2940,1301
20241125,151600,844124615,2945,2945,2945,2945,0
20241125,151500,844124615,2945,2945,2945,2940,613
20241125,151400,842319355,2940,2940,2940,2940,200
20241125,151300,841731355,2940,2940,2940,2940,50
20241125,151200,841584355,2940,2935,2940,2930,1416
20241125,151100,837430840,2940,2935,2940,2935,809
20241125,151000,835054925,2935,2935,2935,2935,0
20241125,150900,835054925,2935,2940,2940,2935,50
20241125,150800,834908075,2940,2940,2940,2940,758
20241125,150700,832679555,2940,2940,2940,2940,111
20241125,150600,832353215,2940,2940,2940,2940,55
20241125,150500,832191515,2940,2940,2940,2940,46
20241125,150400,832056275,2940,2935,2940,2935,942
20241125,150300,829291445,2940,2940,2940,2940,120
20241125,150200,828938645,2940,2940,2940,2940,50
20241125,150100,828791645,2945,2945,2945,2945,0
20241125,150000,828791645,2945,2935,2945,2935,431
20241125,145900,827525200,2950,2950,2950,2950,6
20241125,145800,827507500,2945,2935,2945,2935,7154
20241125,145700,806461985,2935,2940,2940,2935,520
20241125,145600,804934685,2940,2940,2940,2940,700
20241125,145500,802876685,2940,2940,2945,2940,322
20241125,145400,801929385,2940,2940,2940,2940,102
20241125,145300,801629505,2940,2940,2940,2940,800
20241125,145200,799277505,2935,2940,2945,2935,240
20241125,145100,798571605,2940,2940,2940,2935,461
20241125,145000,797217835,2935,2935,2935,2935,0
20241125,144900,797217835,2935,2935,2935,2935,0
20241125,144800,797217835,2935,2935,2935,2935,0
20241125,144700,797217835,2935,2935,2935,2935,33
20241125,144600,797120980,2950,2950,2950,2950,1340
20241125,144500,793167980,2950,2950,2950,2950,0
20241125,144400,793167980,2950,2950,2950,2950,0
20241125,144300,793167980,2950,2935,2950,2935,754
20241125,144200,790954705,2940,2940,2940,2940,74
20241125,144100,790737145,2940,2945,2945,2940,11
20241125,144000,790704800,2950,2950,2950,2950,0
20241125,143900,790704800,2950,2950,2950,2950,50
20241125,143800,790557300,2950,2950,2950,2950,0
20241125,143700,790557300,2950,2950,2950,2950,200
20241125,143600,789967300,2950,2950,2950,2950,700
20241125,143500,787902300,2940,2940,2940,2940,545
20241125,143400,786300000,2945,2945,2945,2945,5
20241125,143300,786285275,2945,2945,2945,2945,105
20241125,143200,785976050,2945,2945,2945,2945,56
20241125,143100,785811130,2950,2950,2950,2950,3
20241125,143000,785802280,2950,2950,2950,2950,1
20241125,142900,785799330,2945,2945,2945,2945,10
20241125,142800,785769880,2945,2945,2945,2945,3
20241125,142700,785761045,2945,2945,2945,2945,1
20241125,142600,785758100,2940,2940,2940,2940,0
20241125,142500,785758100,2940,2940,2940,2940,1
20241125,142400,785755160,2950,2950,2950,2950,0
20241125,142300,785755160,2950,2945,2950,2945,189
20241125,142200,785198550,2950,2950,2950,2950,0
20241125,142100,785198550,2950,2950,2950,2950,0
20241125,142000,785198550,2950,2950,2950,2950,0
20241125,141900,785198550,2950,2950,2950,2950,0
20241125,141800,785198550,2950,2950,2950,2950,796
20241125,141700,782850350,2940,2940,2940,2940,0
20241125,141600,782850350,2940,2940,2940,2940,81
20241125,141500,782612210,2950,2950,2950,2940,604
20241125,141400,780834410,2940,2940,2940,2940,300
20241125,141300,779952410,2950,2950,2950,2950,16
20241125,141200,779905210,2940,2940,2940,2940,158
20241125,141100,779440690,2940,2945,2945,2940,1025
20241125,141000,776422070,2945,2945,2945,2945,120
20241125,140900,776068670,2955,2955,2955,2955,0
20241125,140800,776068670,2955,2955,2955,2955,3
20241125,140700,776059805,2955,2950,2955,2945,610
20241125,140600,774262815,2950,2960,2960,2950,210
20241125,140500,773643215,2960,2955,2960,2955,264
20241125,140400,772862595,2960,2955,2960,2955,80
20241125,140300,772625895,2955,2960,2965,2955,430
20241125,140200,771352575,2960,2960,2960,2960,0
20241125,140100,771352575,2960,2960,2965,2955,1244
20241125,140000,767670760,2965,2965,2965,2960,2184
20241125,135900,761201115,2975,2975,2975,2975,0
20241125,135800,761201115,2975,2975,2975,2975,0
20241125,135700,761201115,2975,2975,2975,2975,0
20241125,135600,761201115,2975,2975,2975,2975,0
20241125,135500,761201115,2975,2970,2975,2970,3580
20241125,135400,750553615,2975,2975,2975,2975,0
20241125,135300,750553615,2975,2975,2975,2975,1
20241125,135200,750550640,2960,2975,2980,2960,152
20241125,135100,750098540,2975,2970,2975,2970,87
20241125,135000,749840020,2970,2970,2970,2970,0
20241125,134900,749840020,2970,2970,2970,2970,9
20241125,134800,749813290,2975,2965,2975,2955,861
20241125,134700,747261375,2955,2955,2955,2955,140
20241125,134600,746847675,2955,2955,2955,2955,64
20241125,134500,746658555,2950,2950,2950,2950,10
20241125,134400,746629055,2955,2955,2955,2955,54
20241125,134300,746469485,2950,2955,2955,2950,6979
20241125,134200,725875590,2975,2965,2975,2960,2175
20241125,134100,719437535,2980,2975,2980,2960,1867
20241125,134000,713898170,2985,2980,2985,2975,154
20241125,133900,713438765,2985,2980,2985,2970,286
20241125,133800,712586155,2985,2980,2985,2980,110
20241125,133700,712258250,2985,2985,2985,2985,56
20241125,133600,712091090,2985,2970,2985,2970,1086
20241125,133500,708856420,2975,2970,2975,2965,846
20241125,133400,706347965,2975,2970,2975,2970,230
20241125,133300,705664680,2970,2970,2970,2970,2
20241125,133200,705658740,2965,2970,2970,2965,13
20241125,133100,705620190,2965,2970,2975,2965,156
20241125,133000,705156875,2975,2975,2975,2970,946
20241125,132900,702346740,2975,2980,2985,2975,158
20241125,132800,701876070,2980,2980,2980,2980,101
20241125,132700,701575090,2980,2985,2985,2975,137
20241125,132600,701166680,2985,2970,2985,2970,665
20241125,132500,699187525,2970,2970,2970,2970,0
20241125,132400,699187525,2970,2970,2970,2970,44
20241125,132300,699056845,2970,2970,2970,2970,12
20241125,132200,699021205,2970,2970,2970,2970,62
20241125,132100,698837065,2970,2970,2970,2965,32
20241125,132000,698742030,2970,2970,2970,2970,0
20241125,131900,698742030,2970,2975,2975,2965,1688
20241125,131800,693724950,2975,2975,2975,2975,120
20241125,131700,693367950,2975,2980,2980,2975,748
20241125,131600,691139410,2980,2975,2980,2970,980
20241125,131500,688219745,2975,2980,2980,2975,222
20241125,131400,687559280,2975,2970,2975,2970,5024
20241125,131300,672613200,2975,2965,2975,2965,3574
20241125,131200,661998765,2965,2965,2965,2965,0
20241125,131100,661998765,2965,2965,2970,2965,1046
20241125,131000,658897360,2965,2965,2965,2965,323
20241125,130900,657939665,2965,2965,2965,2965,181
20241125,130800,657403000,2965,2965,2965,2965,171
20241125,130700,656895985,2970,2965,2970,2965,35
20241125,130600,656792185,2960,2960,2960,2960,170
20241125,130500,656288985,2965,2965,2965,2965,157
20241125,130400,655823480,2965,2960,2970,2960,736
20241125,130300,653641735,2965,2965,2965,2965,0
20241125,130200,653641735,2965,2965,2965,2965,235
20241125,130100,652944960,2970,2965,2970,2965,22
20241125,130000,652879720,2970,2970,2970,2970,10
20241125,125900,652850020,2970,2970,2970,2960,36
20241125,125800,652743300,2960,2960,2960,2960,28
20241125,125700,652660420,2970,2965,2975,2965,2132
20241125,125600,646331515,2965,2965,2965,2965,0
20241125,125500,646331515,2965,2960,2965,2960,218
20241125,125400,645686230,2960,2960,2960,2960,357
20241125,125300,644629510,2960,2960,2965,2960,3716
20241125,125200,633630080,2960,2960,2960,2960,0
20241125,125100,633630080,2960,2960,2960,2960,0
20241125,125000,633630080,2960,2960,2960,2960,0
20241125,124900,633630080,2960,2960,2960,2955,566
20241125,124800,631955020,2965,2955,2965,2955,190
20241125,124700,631391700,2960,2965,2965,2960,1506
20241125,124600,626930410,2975,2970,2975,2970,289
20241125,124500,626070705,2975,2960,2975,2955,1555
20241125,124400,621459505,2960,2965,2965,2960,157
20241125,124300,620994755,2965,2965,2965,2965,126
20241125,124200,620621165,2970,2970,2970,2970,271
20241125,124100,619816295,2970,2975,2975,2955,4333
20241125,124000,606985210,2975,2965,2975,2965,985
20241125,123900,604059670,2965,2970,2970,2965,563
20241125,123800,602390350,2965,2970,2975,2965,1252
20241125,123700,598674900,2970,2970,2970,2970,538
20241125,123600,597077040,2970,2965,2970,2965,1886
20241125,123500,591481305,2965,2960,2965,2960,2574
20241125,123400,583860470,2955,2950,2955,2950,5541
20241125,123300,567511020,2950,2950,2950,2950,162
20241125,123200,567033120,2950,2950,2950,2950,0
20241125,123100,567033120,2950,2950,2950,2950,0
20241125,123000,567033120,2950,2950,2950,2950,1
20241125,122900,567030170,2950,2950,2950,2950,453
20241125,122800,565693820,2955,2955,2955,2950,3856
20241125,122700,554316090,2950,2950,2950,2950,2004
20241125,122600,548404290,2950,2950,2950,2950,13
20241125,122500,548365940,2955,2955,2955,2955,0
20241125,122400,548365940,2955,2950,2955,2950,607
20241125,122300,546572335,2950,2950,2950,2950,30
20241125,122200,546483835,2950,2950,2955,2950,508
20241125,122100,544985205,2960,2960,2960,2960,2
20241125,122000,544979285,2955,2955,2955,2955,74
20241125,121900,544760615,2955,2955,2955,2955,0
20241125,121800,544760615,2955,2955,2955,2955,154
20241125,121700,544305545,2960,2960,2960,2960,84
20241125,121600,544056905,2960,2960,2960,2960,0
20241125,121500,544056905,2960,2960,2960,2960,2
20241125,121400,544050985,2955,2955,2955,2955,23
20241125,121300,543983020,2955,2955,2955,2955,0
20241125,121200,543983020,2955,2955,2955,2955,0
20241125,121100,543983020,2955,2950,2955,2950,177
20241125,121000,543460690,2950,2950,2955,2950,176
20241125,120900,542941485,2950,2955,2955,2950,935
20241125,120800,540182460,2960,2950,2960,2950,12
20241125,120700,540147030,2950,2960,2965,2950,224
20241125,120600,539485240,2960,2960,2960,2960,0
20241125,120500,539485240,2960,2960,2960,2960,500
20241125,120400,538005240,2960,2960,2960,2960,0
20241125,120300,538005240,2960,2950,2960,2950,4002
20241125,120200,526178035,2935,2945,2945,2935,544
20241125,120100,524575975,2940,2940,2940,2940,600
20241125,120000,522811975,2935,2935,2935,2935,0
20241125,115900,522811975,2935,2940,2940,2935,114
20241125,115800,522476900,2935,2945,2945,2935,1921
20241125,115700,516832400,2950,2950,2950,2950,0
20241125,115600,516832400,2950,2950,2950,2950,238
20241125,115500,516130300,2950,2950,2950,2950,25
20241125,115400,516056550,2950,2950,2950,2950,91
20241125,115300,515788100,2950,2950,2950,2950,3
20241125,115200,515779250,2955,2955,2955,2955,10
20241125,115100,515749700,2955,2950,2955,2950,7
20241125,115000,515729040,2955,2955,2955,2950,341
20241125,114900,514721435,2955,2950,2955,2950,501
20241125,114800,513241230,2955,2955,2955,2955,2
20241125,114700,513235320,2940,2955,2960,2940,621
20241125,114600,511405295,2960,2960,2960,2960,54
20241125,114500,511245455,2960,2955,2960,2950,1611
20241125,114400,506486370,2960,2955,2960,2945,856
20241125,114300,503953960,2955,2960,2960,2955,31
20241125,114200,503862205,2960,2955,2960,2950,1545
20241125,114100,499303485,2960,2960,2960,2950,772
20241125,114000,497024345,2960,2960,2960,2955,344
20241125,113900,496006125,2960,2955,2960,2955,925
20241125,113800,493271975,2955,2955,2955,2950,95
20241125,113700,492991275,2950,2955,2955,2950,562
20241125,113600,491330570,2955,2950,2955,2950,748
20241125,113500,489123380,2950,2945,2950,2940,641
20241125,113400,487238430,2940,2940,2940,2940,0
20241125,113300,487238430,2940,2940,2940,2940,50
20241125,113200,487091430,2940,2940,2940,2940,17
20241125,113100,487041450,2950,2945,2950,2945,126
20241125,113000,486669775,2950,2940,2950,2940,1409
20241125,112900,482513725,2940,2945,2950,2940,206
20241125,112800,481907650,2950,2950,2950,2950,137
20241125,112700,481503500,2950,2945,2950,2945,120
20241125,112600,481150015,2940,2940,2940,2940,0
20241125,112500,481150015,2940,2940,2940,2940,319
20241125,112400,480212155,2940,2935,2940,2925,501
20241125,112300,478745560,2945,2945,2945,2945,11
20241125,112200,478713165,2945,2945,2945,2945,38
20241125,112100,478601255,2945,2945,2945,2945,0
20241125,112000,478601255,2945,2935,2945,2930,54
20241125,111900,478442255,2930,2930,2930,2930,2
20241125,111800,478436395,2935,2950,2950,2935,277
20241125,111700,477623310,2950,2950,2950,2950,0
20241125,111600,477623310,2950,2940,2950,2940,1116
20241125,111500,474337220,2940,2940,2940,2940,5
20241125,111400,474322520,2940,2940,2940,2940,350
20241125,111300,473293520,2940,2940,2940,2940,202
20241125,111200,472699640,2940,2950,2950,2935,995
20241125,111100,469771745,2950,2950,2950,2950,1004
20241125,111000,466809945,2935,2940,2955,2935,4282
20241125,110900,454206725,2935,2925,2935,2925,597
20241125,110800,452456265,2925,2920,2925,2920,133
20241125,110700,452067410,2925,2925,2925,2925,30
20241125,110600,451979660,2925,2910,2925,2910,1323
20241125,110500,448117745,2910,2910,2910,2910,0
20241125,110400,448117745,2910,2910,2910,2910,185
20241125,110300,447579395,2910,2910,2910,2910,0
20241125,110200,447579395,2910,2910,2910,2910,0
20241125,110100,447579395,2910,2910,2910,2910,3
20241125,110000,447570665,2900,2900,2900,2900,98
20241125,105900,447286465,2900,2900,2900,2895,7456
20241125,105800,425664215,2910,2910,2910,2910,0
20241125,105700,425664215,2910,2910,2910,2910,1
20241125,105600,425661305,2900,2900,2900,2900,0
20241125,105500,425661305,2900,2900,2900,2900,213
20241125,105400,425043605,2915,2900,2915,2900,1481
20241125,105300,420748690,2915,2910,2915,2910,300
20241125,105200,419875685,2915,2915,2915,2915,108
20241125,105100,419560865,2915,2915,2915,2915,70
20241125,105000,419356815,2905,2915,2915,2905,3
20241125,104900,419348080,2900,2900,2900,2900,0
20241125,104800,419348080,2900,2900,2900,2900,14
20241125,104700,419307480,2915,2905,2915,2900,593
20241125,104600,417587680,2905,2905,2905,2905,3
20241125,104500,417578965,2915,2915,2915,2915,0
20241125,104400,417578965,2915,2900,2915,2900,2210
20241125,104300,411169815,2900,2915,2915,2900,2305
20241125,104200,404475240,2920,2910,2920,2905,398
20241125,104100,403317085,2925,2925,2925,2925,0
20241125,104000,403317085,2925,2905,2925,2905,2
20241125,103900,403311255,2925,2925,2925,2925,424
20241125,103800,402071055,2925,2925,2925,2925,200
20241125,103700,401486055,2925,2910,2925,2905,294
20241125,103600,400631465,2905,2920,2920,2905,2576
20241125,103500,393133455,2915,2920,2920,2915,901
20241125,103400,390506035,2915,2925,2925,2915,501
20241125,103300,389045610,2915,2925,2925,2915,1635
20241125,103200,384272940,2930,2930,2930,2930,0
20241125,103100,384272940,2930,2930,2930,2930,26
20241125,103000,384196760,2935,2935,2935,2930,53
20241125,102900,384041355,2935,2940,2940,2935,40
20241125,102800,383923760,2940,2940,2940,2940,1
20241125,102700,383920820,2925,2925,2925,2925,50
20241125,102600,383774570,2940,2925,2940,2920,1219
20241125,102500,380194930,2925,2940,2940,2925,1044
20241125,102400,377140900,2940,2940,2940,2940,1
20241125,102300,377137960,2940,2925,2940,2925,417
20241125,102200,375918220,2945,2930,2945,2925,216
20241125,102100,375286275,2930,2930,2930,2930,0
20241125,102000,375286275,2930,2930,2930,2930,1900
20241125,101900,369719275,2935,2930,2935,2930,1277
20241125,101800,365976560,2935,2940,2940,2935,603
20241125,101700,364206205,2945,2940,2945,2935,412
20241125,101600,362994915,2940,2925,2940,2925,170
20241125,101500,362496915,2930,2930,2930,2930,500
20241125,101400,361031915,2930,2930,2930,2930,2
20241125,101300,361026055,2930,2930,2930,2930,69
20241125,101200,360823885,2940,2940,2940,2940,1
20241125,101100,360820945,2930,2935,2935,2930,1182
20241125,101000,357354275,2935,2940,2940,2935,279
20241125,100900,356535355,2940,2945,2945,2935,37
20241125,100800,356426745,2945,2935,2945,2935,587
20241125,100700,354703030,2945,2945,2945,2945,1
20241125,100600,354700085,2925,2950,2950,2925,1366
20241125,100500,350689950,2950,2950,2950,2940,556
20241125,100400,349054750,2950,2950,2950,2930,132
20241125,100300,348667150,2950,2935,2950,2935,2646
20241125,100200,340899085,2935,2930,2935,2925,191
20241125,100100,340338680,2930,2935,2935,2915,1025
20241125,100000,337346640,2920,2925,2930,2920,44
20241125,095900,337217840,2925,2925,2925,2925,17
20241125,095800,337168115,2940,2925,2940,2925,3
20241125,095700,337159315,2940,2935,2940,2935,293
20241125,095600,336298405,2940,2940,2940,2940,0
20241125,095500,336298405,2940,2940,2940,2940,0
20241125,095400,336298405,2940,2935,2940,2935,88
20241125,095300,336040110,2935,2920,2935,2920,11
20241125,095200,336007975,2920,2925,2930,2920,542
20241125,095100,334424045,2930,2920,2930,2910,440
20241125,095000,333140035,2930,2930,2930,2930,1
20241125,094900,333137105,2920,2940,2940,2920,25
20241125,094800,333063785,2940,2940,2940,2940,4
20241125,094700,333052025,2930,2930,2940,2920,6974
20241125,094600,312621275,2930,2930,2930,2925,1063
20241125,094500,309506990,2940,2940,2940,2940,265
20241125,094400,308727890,2940,2935,2940,2935,34
20241125,094300,308628065,2935,2935,2935,2935,271
20241125,094200,307832680,2940,2940,2940,2940,433
20241125,094100,306559660,2945,2940,2950,2940,58
20241125,094000,306389120,2950,2950,2950,2945,5
20241125,093900,306374385,2950,2930,2960,2925,6261
20241125,093800,287914770,2940,2930,2940,2930,420
20241125,093700,286684160,2930,2945,2945,2930,42
20241125,093600,286561000,2945,2940,2945,2940,1251
20241125,093500,282882365,2940,2910,2940,2910,2409
20241125,093400,275818110,2925,2920,2925,2910,2657
20241125,093300,268050945,2925,2925,2930,2920,605
20241125,093200,266283800,2915,2930,2930,2915,101
20241125,093100,265989370,2930,2905,2930,2905,234
20241125,093000,265306030,2905,2920,2920,2900,4074
20241125,092900,253458980,2925,2925,2940,2925,1764
20241125,092800,248299265,2930,2940,2945,2930,3644
20241125,092700,237614450,2940,2950,2950,2940,1440
20241125,092600,233369540,2950,2955,2960,2950,880
20241125,092500,230765090,2960,2945,2960,2945,2296
20241125,092400,223993580,2950,2955,2955,2940,412
20241125,092300,222780310,2945,2960,2960,2945,3938
20241125,092200,211162035,2955,2950,2955,2950,3427
20241125,092100,201051145,2950,2940,2950,2940,1451
20241125,092000,196784830,2945,2940,2945,2940,620
20241125,091900,194961430,2935,2950,2950,2935,2007
20241125,091800,189050565,2950,2940,2955,2935,9321
20241125,091700,161597970,2935,2950,2960,2935,5354
20241125,091600,145855075,2960,2935,2965,2930,12592
20241125,091500,108745225,2935,2930,2940,2910,347
20241125,091400,107728130,2930,2910,2930,2900,2764
20241125,091300,99649530,2910,2895,2910,2895,7730
20241125,091200,77218515,2895,2895,2895,2895,4
20241125,091100,77206935,2895,2895,2895,2895,311
20241125,091000,76306590,2900,2900,2900,2875,213
20241125,090900,75689375,2900,2895,2900,2895,1924
20241125,090800,70111765,2895,2900,2900,2890,2769
20241125,090700,62092440,2895,2880,2895,2865,5152
20241125,090600,47227085,2865,2865,2865,2865,1
20241125,090500,47224220,2880,2865,2880,2840,5018
20241125,090400,32831480,2875,2885,2885,2835,1914
20241125,090300,27366600,2880,2870,2880,2865,3028
20241125,090200,18657100,2850,2850,2850,2850,170
20241125,090100,18172600,2850,2865,2865,2850,663
20241125,090000,16273225,2865,2825,2865,2825,5239