stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,213800,438543690,2800,2800,2800,2800,8917
20241128,213700,438543690,2800,2800,2800,2800,0
20241128,213600,438543690,2800,2800,2800,2800,0
20241128,213500,438543690,2800,2800,2800,2800,0
20241128,213400,438543690,2800,2800,2800,2800,0
20241128,213300,438543690,2800,2800,2800,2800,0
20241128,213200,438543690,2800,2800,2800,2800,0
20241128,213100,438543690,2800,2800,2800,2800,0
20241128,213000,438543690,2800,2800,2800,2800,0
20241128,212900,438543690,2800,2800,2800,2800,0
20241128,212800,438543690,2800,2800,2800,2800,0
20241128,212700,438543690,2800,2800,2800,2800,0
20241128,212600,438543690,2800,2800,2800,2800,0
20241128,212500,438543690,2800,2800,2800,2800,0
20241128,212400,438543690,2800,2800,2800,2800,0
20241128,212300,438543690,2800,2800,2800,2800,0
20241128,212200,438543690,2800,2800,2800,2800,0
20241128,212100,438543690,2800,2800,2800,2800,0
20241128,212000,438543690,2800,2800,2800,2800,0
20241128,211900,438543690,2800,2800,2800,2800,0
20241128,211800,438543690,2800,2800,2800,2800,0
20241128,211700,438543690,2800,2800,2800,2800,0
20241128,211600,438543690,2800,2800,2800,2800,0
20241128,211500,438543690,2800,2800,2800,2800,0
20241128,211400,438543690,2800,2800,2800,2800,0
20241128,211300,438543690,2800,2800,2800,2800,0
20241128,211200,438543690,2800,2800,2800,2800,0
20241128,211100,438543690,2800,2800,2800,2800,0
20241128,211000,438543690,2800,2800,2800,2800,0
20241128,210900,438543690,2800,2800,2800,2800,0
20241128,210800,438543690,2800,2800,2800,2800,8917
20241128,210700,438543690,2800,2800,2800,2800,0
20241128,210600,438543690,2800,2800,2800,2800,0
20241128,210500,438543690,2800,2800,2800,2800,0
20241128,210400,438543690,2800,2800,2800,2800,0
20241128,210300,438543690,2800,2800,2800,2800,0
20241128,210200,438543690,2800,2800,2800,2800,0
20241128,210100,438543690,2800,2800,2800,2800,0
20241128,210000,438543690,2800,2800,2800,2800,0
20241128,205900,438543690,2800,2800,2800,2800,0
20241128,205800,438543690,2800,2800,2800,2800,0
20241128,205700,438543690,2800,2800,2800,2800,0
20241128,205600,438543690,2800,2800,2800,2800,0
20241128,205500,438543690,2800,2800,2800,2800,0
20241128,205400,438543690,2800,2800,2800,2800,0
20241128,205300,438543690,2800,2800,2800,2800,0
20241128,205200,438543690,2800,2800,2800,2800,0
20241128,205100,438543690,2800,2800,2800,2800,0
20241128,205000,438543690,2800,2800,2800,2800,0
20241128,204900,438543690,2800,2800,2800,2800,0
20241128,204800,438543690,2800,2800,2800,2800,0
20241128,204700,438543690,2800,2800,2800,2800,0
20241128,204600,438543690,2800,2800,2800,2800,0
20241128,204500,438543690,2800,2800,2800,2800,0
20241128,204400,438543690,2800,2800,2800,2800,0
20241128,204300,438543690,2800,2800,2800,2800,0
20241128,204200,438543690,2800,2800,2800,2800,0
20241128,204100,438543690,2800,2800,2800,2800,0
20241128,204000,438543690,2800,2800,2800,2800,0
20241128,203900,438543690,2800,2800,2800,2800,0
20241128,203800,438543690,2800,2800,2800,2800,8917
20241128,203700,438543690,2800,2800,2800,2800,0
20241128,203600,438543690,2800,2800,2800,2800,0
20241128,203500,438543690,2800,2800,2800,2800,0
20241128,203400,438543690,2800,2800,2800,2800,0
20241128,203300,438543690,2800,2800,2800,2800,0
20241128,203200,438543690,2800,2800,2800,2800,0
20241128,203100,438543690,2800,2800,2800,2800,0
20241128,203000,438543690,2800,2800,2800,2800,0
20241128,202900,438543690,2800,2800,2800,2800,0
20241128,202800,438543690,2800,2800,2800,2800,0
20241128,202700,438543690,2800,2800,2800,2800,0
20241128,202600,438543690,2800,2800,2800,2800,0
20241128,202500,438543690,2800,2800,2800,2800,0
20241128,202400,438543690,2800,2800,2800,2800,0
20241128,202300,438543690,2800,2800,2800,2800,0
20241128,202200,438543690,2800,2800,2800,2800,0
20241128,202100,438543690,2800,2800,2800,2800,0
20241128,202000,438543690,2800,2800,2800,2800,0
20241128,201900,438543690,2800,2800,2800,2800,0
20241128,201800,438543690,2800,2800,2800,2800,0
20241128,201700,438543690,2800,2800,2800,2800,0
20241128,201600,438543690,2800,2800,2800,2800,0
20241128,201500,438543690,2800,2800,2800,2800,0
20241128,201400,438543690,2800,2800,2800,2800,0
20241128,201300,438543690,2800,2800,2800,2800,0
20241128,201200,438543690,2800,2800,2800,2800,0
20241128,201100,438543690,2800,2800,2800,2800,0
20241128,201000,438543690,2800,2800,2800,2800,0
20241128,200900,438543690,2800,2800,2800,2800,0
20241128,200800,438543690,2800,2800,2800,2800,8917
20241128,200700,438543690,2800,2800,2800,2800,0
20241128,200600,438543690,2800,2800,2800,2800,0
20241128,200500,438543690,2800,2800,2800,2800,0
20241128,200400,438543690,2800,2800,2800,2800,0
20241128,200300,438543690,2800,2800,2800,2800,0
20241128,200200,438543690,2800,2800,2800,2800,0
20241128,200100,438543690,2800,2800,2800,2800,0
20241128,200000,438543690,2800,2800,2800,2800,0
20241128,195900,438543690,2800,2800,2800,2800,0
20241128,195800,438543690,2800,2800,2800,2800,0
20241128,195700,438543690,2800,2800,2800,2800,0
20241128,195600,438543690,2800,2800,2800,2800,0
20241128,195500,438543690,2800,2800,2800,2800,0
20241128,195400,438543690,2800,2800,2800,2800,0
20241128,195300,438543690,2800,2800,2800,2800,0
20241128,195200,438543690,2800,2800,2800,2800,0
20241128,195100,438543690,2800,2800,2800,2800,0
20241128,195000,438543690,2800,2800,2800,2800,0
20241128,194900,438543690,2800,2800,2800,2800,0
20241128,194800,438543690,2800,2800,2800,2800,0
20241128,194700,438543690,2800,2800,2800,2800,0
20241128,194600,438543690,2800,2800,2800,2800,0
20241128,194500,438543690,2800,2800,2800,2800,0
20241128,194400,438543690,2800,2800,2800,2800,0
20241128,194300,438543690,2800,2800,2800,2800,0
20241128,194200,438543690,2800,2800,2800,2800,0
20241128,194100,438543690,2800,2800,2800,2800,0
20241128,194000,438543690,2800,2800,2800,2800,0
20241128,193900,438543690,2800,2800,2800,2800,0
20241128,193800,438543690,2800,2800,2800,2800,8917
20241128,193700,438543690,2800,2800,2800,2800,0
20241128,193600,438543690,2800,2800,2800,2800,0
20241128,193500,438543690,2800,2800,2800,2800,0
20241128,193400,438543690,2800,2800,2800,2800,0
20241128,193300,438543690,2800,2800,2800,2800,0
20241128,193200,438543690,2800,2800,2800,2800,0
20241128,193100,438543690,2800,2800,2800,2800,0
20241128,193000,438543690,2800,2800,2800,2800,0
20241128,192900,438543690,2800,2800,2800,2800,0
20241128,192800,438543690,2800,2800,2800,2800,0
20241128,192700,438543690,2800,2800,2800,2800,0
20241128,192600,438543690,2800,2800,2800,2800,0
20241128,192500,438543690,2800,2800,2800,2800,0
20241128,192400,438543690,2800,2800,2800,2800,0
20241128,192300,438543690,2800,2800,2800,2800,0
20241128,192200,438543690,2800,2800,2800,2800,0
20241128,192100,438543690,2800,2800,2800,2800,0
20241128,192000,438543690,2800,2800,2800,2800,0
20241128,191900,438543690,2800,2800,2800,2800,0
20241128,191800,438543690,2800,2800,2800,2800,0
20241128,191700,438543690,2800,2800,2800,2800,0
20241128,191600,438543690,2800,2800,2800,2800,0
20241128,191500,438543690,2800,2800,2800,2800,0
20241128,191400,438543690,2800,2800,2800,2800,0
20241128,191300,438543690,2800,2800,2800,2800,0
20241128,191200,438543690,2800,2800,2800,2800,0
20241128,191100,438543690,2800,2800,2800,2800,0
20241128,191000,438543690,2800,2800,2800,2800,0
20241128,190900,438543690,2800,2800,2800,2800,0
20241128,190800,438543690,2800,2800,2800,2800,8917
20241128,190700,438543690,2800,2800,2800,2800,0
20241128,190600,438543690,2800,2800,2800,2800,0
20241128,190500,438543690,2800,2800,2800,2800,0
20241128,190400,438543690,2800,2800,2800,2800,0
20241128,190300,438543690,2800,2800,2800,2800,0
20241128,190200,438543690,2800,2800,2800,2800,0
20241128,190100,438543690,2800,2800,2800,2800,0
20241128,190000,438543690,2800,2800,2800,2800,0
20241128,185900,438543690,2800,2800,2800,2800,0
20241128,185800,438543690,2800,2800,2800,2800,0
20241128,185700,438543690,2800,2800,2800,2800,0
20241128,185600,438543690,2800,2800,2800,2800,0
20241128,185500,438543690,2800,2800,2800,2800,0
20241128,185400,438543690,2800,2800,2800,2800,0
20241128,185300,438543690,2800,2800,2800,2800,0
20241128,185200,438543690,2800,2800,2800,2800,0
20241128,185100,438543690,2800,2800,2800,2800,0
20241128,185000,438543690,2800,2800,2800,2800,0
20241128,184900,438543690,2800,2800,2800,2800,0
20241128,184800,438543690,2800,2800,2800,2800,0
20241128,184700,438543690,2800,2800,2800,2800,0
20241128,184600,438543690,2800,2800,2800,2800,0
20241128,184500,438543690,2800,2800,2800,2800,0
20241128,184400,438543690,2800,2800,2800,2800,0
20241128,184300,438543690,2800,2800,2800,2800,0
20241128,184200,438543690,2800,2800,2800,2800,0
20241128,184100,438543690,2800,2800,2800,2800,0
20241128,184000,438543690,2800,2800,2800,2800,0
20241128,183900,438543690,2800,2800,2800,2800,0
20241128,183800,438543690,2800,2800,2800,2800,8917
20241128,183700,438543690,2800,2800,2800,2800,0
20241128,183600,438543690,2800,2800,2800,2800,0
20241128,183500,438543690,2800,2800,2800,2800,0
20241128,183400,438543690,2800,2800,2800,2800,0
20241128,183300,438543690,2800,2800,2800,2800,0
20241128,183200,438543690,2800,2800,2800,2800,0
20241128,183100,438543690,2800,2800,2800,2800,0
20241128,183000,438543690,2800,2800,2800,2800,0
20241128,182900,438543690,2800,2800,2800,2800,0
20241128,182800,438543690,2800,2800,2800,2800,0
20241128,182700,438543690,2800,2800,2800,2800,0
20241128,182600,438543690,2800,2800,2800,2800,0
20241128,182500,438543690,2800,2800,2800,2800,0
20241128,182400,438543690,2800,2800,2800,2800,0
20241128,182300,438543690,2800,2800,2800,2800,0
20241128,182200,438543690,2800,2800,2800,2800,0
20241128,182100,438543690,2800,2800,2800,2800,0
20241128,182000,438543690,2800,2800,2800,2800,0
20241128,181900,438543690,2800,2800,2800,2800,0
20241128,181800,438543690,2800,2800,2800,2800,0
20241128,181700,438543690,2800,2800,2800,2800,0
20241128,181600,438543690,2800,2800,2800,2800,0
20241128,181500,438543690,2800,2800,2800,2800,0
20241128,181400,438543690,2800,2800,2800,2800,0
20241128,181300,438543690,2800,2800,2800,2800,0
20241128,181200,438543690,2800,2800,2800,2800,0
20241128,181100,438543690,2800,2800,2800,2800,0
20241128,181000,438543690,2800,2800,2800,2800,0
20241128,180900,438543690,2800,2800,2800,2800,0
20241128,180800,438543690,2800,2800,2800,2800,8917
20241128,180700,438543690,2800,2800,2800,2800,0
20241128,180600,438543690,2800,2800,2800,2800,0
20241128,180500,438543690,2800,2800,2800,2800,0
20241128,180400,438543690,2800,2800,2800,2800,0
20241128,180300,438543690,2800,2800,2800,2800,0
20241128,180200,438543690,2800,2800,2800,2800,0
20241128,180100,438543690,2800,2800,2800,2800,0
20241128,180000,438543690,2800,2800,2800,2800,0
20241128,175900,438543690,2800,2800,2800,2800,0
20241128,175800,438543690,2800,2800,2800,2800,0
20241128,175700,438543690,2800,2800,2800,2800,0
20241128,175600,438543690,2800,2800,2800,2800,0
20241128,175500,438543690,2800,2800,2800,2800,0
20241128,175400,438543690,2800,2800,2800,2800,0
20241128,175300,438543690,2800,2800,2800,2800,0
20241128,175200,438543690,2800,2800,2800,2800,0
20241128,175100,438543690,2800,2800,2800,2800,0
20241128,175000,438543690,2800,2800,2800,2800,0
20241128,174900,438543690,2800,2800,2800,2800,0
20241128,174800,438543690,2800,2800,2800,2800,0
20241128,174700,438543690,2800,2800,2800,2800,0
20241128,174600,438543690,2800,2800,2800,2800,0
20241128,174500,438543690,2800,2800,2800,2800,0
20241128,174400,438543690,2800,2800,2800,2800,0
20241128,174300,438543690,2800,2800,2800,2800,0
20241128,174200,438543690,2800,2800,2800,2800,0
20241128,174100,438543690,2800,2800,2800,2800,0
20241128,174000,438543690,2800,2800,2800,2800,0
20241128,173900,438543690,2800,2800,2800,2800,0
20241128,173800,438543690,2800,2800,2800,2800,8917
20241128,173700,438543690,2800,2800,2800,2800,0
20241128,173600,438543690,2800,2800,2800,2800,0
20241128,173500,438543690,2800,2800,2800,2800,0
20241128,173400,438543690,2800,2800,2800,2800,0
20241128,173300,438543690,2800,2800,2800,2800,0
20241128,173200,438543690,2800,2800,2800,2800,0
20241128,173100,438543690,2800,2800,2800,2800,0
20241128,173000,438543690,2800,2800,2800,2800,0
20241128,172900,438543690,2800,2800,2800,2800,0
20241128,172800,438543690,2800,2800,2800,2800,0
20241128,172700,438543690,2800,2800,2800,2800,0
20241128,172600,438543690,2800,2800,2800,2800,0
20241128,172500,438543690,2800,2800,2800,2800,0
20241128,172400,438543690,2800,2800,2800,2800,0
20241128,172300,438543690,2800,2800,2800,2800,0
20241128,172200,438543690,2800,2800,2800,2800,0
20241128,172100,438543690,2800,2800,2800,2800,0
20241128,172000,438543690,2800,2800,2800,2800,0
20241128,171900,438543690,2800,2800,2800,2800,0
20241128,171800,438543690,2800,2800,2800,2800,0
20241128,171700,438543690,2800,2800,2800,2800,0
20241128,171600,438543690,2800,2800,2800,2800,0
20241128,171500,438543690,2800,2800,2800,2800,0
20241128,171400,438543690,2800,2800,2800,2800,0
20241128,171300,438543690,2800,2800,2800,2800,0
20241128,171200,438543690,2800,2800,2800,2800,0
20241128,171100,438543690,2800,2800,2800,2800,0
20241128,171000,438543690,2800,2800,2800,2800,0
20241128,170900,438543690,2800,2800,2800,2800,0
20241128,170800,438543690,2800,2800,2800,2800,8917
20241128,170700,438543690,2800,2800,2800,2800,0
20241128,170600,438543690,2800,2800,2800,2800,0
20241128,170500,438543690,2800,2800,2800,2800,0
20241128,170400,438543690,2800,2800,2800,2800,0
20241128,170300,438543690,2800,2800,2800,2800,0
20241128,170200,438543690,2800,2800,2800,2800,0
20241128,170100,438543690,2800,2800,2800,2800,0
20241128,170000,438543690,2800,2800,2800,2800,0
20241128,165900,438543690,2800,2800,2800,2800,0
20241128,165800,438543690,2800,2800,2800,2800,0
20241128,165700,438543690,2800,2800,2800,2800,0
20241128,165600,438543690,2800,2800,2800,2800,0
20241128,165500,438543690,2800,2800,2800,2800,0
20241128,165400,438543690,2800,2800,2800,2800,0
20241128,165300,438543690,2800,2800,2800,2800,0
20241128,165200,438543690,2800,2800,2800,2800,0
20241128,165100,438543690,2800,2800,2800,2800,0
20241128,165000,438543690,2800,2800,2800,2800,0
20241128,164900,438543690,2800,2800,2800,2800,0
20241128,164800,438543690,2800,2800,2800,2800,0
20241128,164700,438543690,2800,2800,2800,2800,0
20241128,164600,438543690,2800,2800,2800,2800,0
20241128,164500,438543690,2800,2800,2800,2800,0
20241128,164400,438543690,2800,2800,2800,2800,0
20241128,164300,438543690,2800,2800,2800,2800,0
20241128,164200,438543690,2800,2800,2800,2800,0
20241128,164100,438543690,2800,2800,2800,2800,0
20241128,164000,438543690,2800,2800,2800,2800,0
20241128,163900,438543690,2800,2800,2800,2800,0
20241128,163800,438543690,2800,2800,2800,2800,8917
20241128,163700,438543690,2800,2800,2800,2800,0
20241128,163600,438543690,2800,2800,2800,2800,0
20241128,163500,438543690,2800,2800,2800,2800,0
20241128,163400,438543690,2800,2800,2800,2800,0
20241128,163300,438543690,2800,2800,2800,2800,0
20241128,163200,438543690,2800,2800,2800,2800,0
20241128,163100,438543690,2800,2800,2800,2800,0
20241128,163000,438543690,2800,2800,2800,2800,0
20241128,162900,438543690,2800,2800,2800,2800,0
20241128,162800,438543690,2800,2800,2800,2800,0
20241128,162700,438543690,2800,2800,2800,2800,0
20241128,162600,438543690,2800,2800,2800,2800,0
20241128,162500,438543690,2800,2800,2800,2800,0
20241128,162400,438543690,2800,2800,2800,2800,0
20241128,162300,438543690,2800,2800,2800,2800,0
20241128,162200,438543690,2800,2800,2800,2800,0
20241128,162100,438543690,2800,2800,2800,2800,0
20241128,162000,438543690,2800,2800,2800,2800,0
20241128,161900,438543690,2800,2800,2800,2800,0
20241128,161800,438543690,2800,2800,2800,2800,0
20241128,161700,438543690,2800,2800,2800,2800,0
20241128,161600,438543690,2800,2800,2800,2800,0
20241128,161500,438543690,2800,2800,2800,2800,0
20241128,161400,438543690,2800,2800,2800,2800,0
20241128,161300,438543690,2800,2800,2800,2800,0
20241128,161200,438543690,2800,2800,2800,2800,0
20241128,161100,438543690,2800,2800,2800,2800,0
20241128,161000,438543690,2800,2800,2800,2800,0
20241128,160900,438543690,2800,2800,2800,2800,0
20241128,160800,438543690,2800,2800,2800,2800,8917
20241128,160700,438543690,2800,2800,2800,2800,0
20241128,160600,438543690,2800,2800,2800,2800,0
20241128,160500,438543690,2800,2800,2800,2800,0
20241128,160400,438543690,2800,2800,2800,2800,0
20241128,160300,438543690,2800,2800,2800,2800,0
20241128,160200,438543690,2800,2800,2800,2800,0
20241128,160100,438543690,2800,2800,2800,2800,0
20241128,160000,438543690,2800,2800,2800,2800,0
20241128,155900,438543690,2800,2800,2800,2800,0
20241128,155800,438543690,2800,2800,2800,2800,0
20241128,155700,438543690,2800,2800,2800,2800,0
20241128,155600,438543690,2800,2800,2800,2800,0
20241128,155500,438543690,2800,2800,2800,2800,0
20241128,155400,438543690,2800,2800,2800,2800,0
20241128,155300,438543690,2800,2800,2800,2800,0
20241128,155200,438543690,2800,2800,2800,2800,0
20241128,155100,438543690,2800,2800,2800,2800,0
20241128,155000,438543690,2800,2800,2800,2800,0
20241128,154900,438543690,2800,2800,2800,2800,0
20241128,154800,438543690,2800,2800,2800,2800,0
20241128,154700,438543690,2800,2800,2800,2800,0
20241128,154600,438543690,2800,2800,2800,2800,0
20241128,154500,438543690,2800,2800,2800,2800,0
20241128,154400,438543690,2800,2800,2800,2800,0
20241128,154300,438543690,2800,2800,2800,2800,0
20241128,154200,438543690,2800,2800,2800,2800,0
20241128,154100,438543690,2800,2800,2800,2800,0
20241128,154000,438543690,2800,2800,2800,2800,0
20241128,153900,438543690,2800,2800,2800,2800,0
20241128,153800,438543690,2800,2800,2800,2800,8917
20241128,153700,438543690,2800,2800,2800,2800,0
20241128,153600,438543690,2800,2800,2800,2800,0
20241128,153500,438543690,2800,2800,2800,2800,0
20241128,153400,438543690,2800,2800,2800,2800,0
20241128,153300,438543690,2800,2800,2800,2800,0
20241128,153200,438543690,2800,2800,2800,2800,0
20241128,153100,438543690,2800,2800,2800,2800,0
20241128,153000,438543690,2800,2800,2800,2800,8917
20241128,152900,413576090,2810,2810,2810,2810,0
20241128,152800,413576090,2810,2810,2810,2810,0
20241128,152700,413576090,2810,2810,2810,2810,0
20241128,152600,413576090,2810,2810,2810,2810,0
20241128,152500,413576090,2810,2810,2810,2810,0
20241128,152400,413576090,2810,2810,2810,2810,0
20241128,152300,413576090,2810,2810,2810,2810,0
20241128,152200,413576090,2810,2810,2810,2810,0
20241128,152100,413576090,2810,2810,2810,2810,0
20241128,152000,413576090,2810,2810,2810,2810,0
20241128,151900,413576090,2810,2810,2810,2805,122
20241128,151800,413233275,2815,2810,2815,2810,4
20241128,151700,413222030,2815,2815,2815,2815,0
20241128,151600,413222030,2815,2805,2815,2805,416
20241128,151500,412055130,2815,2815,2815,2815,11
20241128,151400,412024165,2805,2805,2805,2805,100
20241128,151300,411743665,2815,2815,2815,2800,416
20241128,151200,410577685,2810,2815,2815,2810,11
20241128,151100,410546770,2815,2815,2815,2815,0
20241128,151000,410546770,2815,2810,2815,2800,2865
20241128,150900,402518640,2815,2815,2815,2815,1
20241128,150800,402515825,2800,2810,2810,2800,1500
20241128,150700,398309205,2805,2805,2805,2805,0
20241128,150600,398309205,2805,2810,2810,2805,1505
20241128,150500,394086680,2815,2815,2815,2815,73
20241128,150400,393881185,2810,2810,2810,2810,759
20241128,150300,391748395,2805,2805,2805,2805,0
20241128,150200,391748395,2805,2805,2805,2805,220
20241128,150100,391131295,2820,2820,2820,2820,200
20241128,150000,390567295,2820,2815,2820,2815,1880
20241128,145900,385266695,2810,2810,2810,2810,1431
20241128,145800,381245585,2810,2810,2810,2810,355
20241128,145700,380248035,2815,2810,2815,2810,227
20241128,145600,379609035,2810,2810,2810,2810,138
20241128,145500,379221255,2810,2815,2815,2810,11
20241128,145400,379190340,2805,2805,2805,2805,0
20241128,145300,379190340,2805,2805,2805,2805,170
20241128,145200,378713490,2805,2805,2805,2805,10
20241128,145100,378685440,2805,2815,2815,2805,2296
20241128,145000,372227200,2805,2810,2810,2805,334
20241128,144900,371289175,2810,2810,2810,2810,2
20241128,144800,371283555,2805,2805,2805,2805,0
20241128,144700,371283555,2805,2805,2805,2805,0
20241128,144600,371283555,2805,2810,2810,2805,12
20241128,144500,371249850,2810,2810,2810,2810,458
20241128,144400,369962870,2815,2815,2815,2815,1
20241128,144300,369960055,2810,2810,2810,2810,0
20241128,144200,369960055,2810,2810,2810,2810,0
20241128,144100,369960055,2810,2810,2810,2810,49
20241128,144000,369822365,2815,2815,2815,2815,3
20241128,143900,369813920,2815,2815,2815,2815,200
20241128,143800,369250920,2815,2815,2815,2815,0
20241128,143700,369250920,2815,2815,2815,2815,150
20241128,143600,368828670,2815,2815,2815,2815,0
20241128,143500,368828670,2815,2815,2815,2815,700
20241128,143400,366858170,2815,2815,2815,2815,247
20241128,143300,366162865,2815,2805,2815,2805,10
20241128,143200,366134805,2800,2800,2800,2800,0
20241128,143100,366134805,2800,2800,2800,2800,0
20241128,143000,366134805,2800,2810,2810,2800,4000
20241128,142900,354913865,2810,2810,2810,2810,0
20241128,142800,354913865,2810,2810,2810,2810,0
20241128,142700,354913865,2810,2810,2810,2810,300
20241128,142600,354070865,2810,2810,2810,2810,0
20241128,142500,354070865,2810,2810,2810,2810,49
20241128,142400,353933175,2815,2815,2815,2815,0
20241128,142300,353933175,2815,2805,2815,2805,179
20241128,142200,353429300,2805,2805,2805,2805,307
20241128,142100,352568165,2810,2810,2810,2810,449
20241128,142000,351306475,2815,2815,2815,2815,57
20241128,141900,351146020,2815,2815,2815,2815,650
20241128,141800,349316270,2815,2815,2815,2815,36
20241128,141700,349214930,2815,2815,2815,2815,100
20241128,141600,348933430,2815,2815,2815,2815,0
20241128,141500,348933430,2815,2815,2815,2815,2
20241128,141400,348927800,2815,2815,2815,2815,0
20241128,141300,348927800,2815,2815,2815,2815,1112
20241128,141200,345797520,2820,2820,2820,2820,1
20241128,141100,345794700,2810,2810,2810,2810,0
20241128,141000,345794700,2810,2810,2810,2810,0
20241128,140900,345794700,2810,2810,2810,2810,0
20241128,140800,345794700,2810,2810,2810,2810,0
20241128,140700,345794700,2810,2810,2810,2810,0
20241128,140600,345794700,2810,2810,2810,2810,0
20241128,140500,345794700,2810,2810,2810,2810,100
20241128,140400,345513700,2825,2825,2825,2825,0
20241128,140300,345513700,2825,2825,2825,2825,219
20241128,140200,344895025,2810,2810,2810,2810,220
20241128,140100,344276825,2810,2810,2810,2810,1015
20241128,140000,341424675,2820,2820,2820,2820,4716
20241128,135900,328125555,2820,2820,2820,2820,0
20241128,135800,328125555,2820,2820,2820,2820,72
20241128,135700,327922515,2820,2820,2820,2820,1
20241128,135600,327919695,2805,2805,2805,2805,0
20241128,135500,327919695,2805,2805,2805,2805,1
20241128,135400,327916890,2805,2805,2805,2805,0
20241128,135300,327916890,2805,2805,2815,2805,420
20241128,135200,326738590,2815,2815,2815,2815,29
20241128,135100,326656955,2810,2805,2810,2805,1859
20241128,135000,321441770,2805,2805,2805,2805,0
20241128,134900,321441770,2805,2805,2805,2805,0
20241128,134800,321441770,2805,2805,2805,2805,0
20241128,134700,321441770,2805,2805,2805,2805,0
20241128,134600,321441770,2805,2800,2805,2800,517
20241128,134500,319993670,2800,2800,2800,2800,0
20241128,134400,319993670,2800,2800,2800,2800,50
20241128,134300,319853670,2805,2805,2805,2805,0
20241128,134200,319853670,2805,2805,2805,2805,1
20241128,134100,319850865,2805,2805,2805,2805,0
20241128,134000,319850865,2805,2800,2805,2800,84
20241128,133900,319615660,2800,2800,2800,2800,0
20241128,133800,319615660,2800,2800,2800,2800,1
20241128,133700,319612860,2805,2805,2805,2805,0
20241128,133600,319612860,2805,2805,2805,2805,0
20241128,133500,319612860,2805,2805,2805,2805,2
20241128,133400,319607250,2795,2795,2795,2795,0
20241128,133300,319607250,2795,2795,2795,2795,155
20241128,133200,319174025,2795,2795,2795,2795,0
20241128,133100,319174025,2795,2795,2795,2795,51
20241128,133000,319031480,2805,2805,2805,2805,3
20241128,132900,319023065,2800,2800,2800,2800,0
20241128,132800,319023065,2800,2800,2800,2800,0
20241128,132700,319023065,2800,2800,2800,2800,1598
20241128,132600,314548665,2805,2805,2805,2805,26
20241128,132500,314475735,2805,2805,2805,2805,0
20241128,132400,314475735,2805,2805,2805,2805,0
20241128,132300,314475735,2805,2805,2805,2805,0
20241128,132200,314475735,2805,2810,2810,2805,465
20241128,132100,313171160,2820,2820,2820,2820,0
20241128,132000,313171160,2820,2820,2820,2820,0
20241128,131900,313171160,2820,2820,2820,2820,1
20241128,131800,313168340,2805,2805,2805,2805,0
20241128,131700,313168340,2805,2805,2805,2805,49
20241128,131600,313030895,2820,2820,2820,2820,0
20241128,131500,313030895,2820,2820,2820,2820,1
20241128,131400,313028075,2820,2820,2820,2820,2
20241128,131300,313022435,2820,2810,2820,2810,28
20241128,131200,312943745,2815,2815,2815,2815,667
20241128,131100,311066140,2815,2815,2815,2815,0
20241128,131000,311066140,2815,2815,2815,2815,0
20241128,130900,311066140,2815,2815,2815,2815,2818
20241128,130800,303133470,2815,2815,2815,2815,0
20241128,130700,303133470,2815,2810,2815,2810,616
20241128,130600,301402505,2805,2805,2805,2805,0
20241128,130500,301402505,2805,2805,2805,2805,0
20241128,130400,301402505,2805,2805,2805,2805,10
20241128,130300,301374455,2810,2810,2810,2810,0
20241128,130200,301374455,2810,2810,2810,2810,0
20241128,130100,301374455,2810,2810,2810,2810,0
20241128,130000,301374455,2810,2800,2810,2800,2
20241128,125900,301368845,2800,2800,2800,2800,0
20241128,125800,301368845,2800,2800,2800,2800,505
20241128,125700,299954845,2800,2800,2800,2800,0
20241128,125600,299954845,2800,2800,2800,2800,113
20241128,125500,299638445,2795,2795,2795,2795,0
20241128,125400,299638445,2795,2795,2795,2795,2
20241128,125300,299632855,2810,2810,2810,2810,0
20241128,125200,299632855,2810,2810,2810,2810,17
20241128,125100,299585085,2805,2805,2805,2805,0
20241128,125000,299585085,2805,2805,2805,2805,2504
20241128,124900,292561365,2800,2795,2800,2795,1464
20241128,124800,288465140,2785,2785,2785,2785,2945
20241128,124700,280263315,2785,2785,2785,2785,16
20241128,124600,280218755,2785,2785,2785,2785,0
20241128,124500,280218755,2785,2790,2790,2785,300
20241128,124400,279382030,2790,2790,2790,2790,353
20241128,124300,278397160,2790,2790,2790,2790,5
20241128,124200,278383210,2795,2795,2795,2795,5
20241128,124100,278369235,2800,2800,2800,2800,0
20241128,124000,278369235,2800,2800,2800,2800,1
20241128,123900,278366435,2790,2790,2790,2790,167
20241128,123800,277900505,2795,2795,2795,2795,0
20241128,123700,277900505,2795,2795,2795,2795,200
20241128,123600,277341505,2790,2790,2790,2790,2
20241128,123500,277335925,2800,2800,2800,2800,0
20241128,123400,277335925,2800,2800,2800,2800,0
20241128,123300,277335925,2800,2800,2800,2800,0
20241128,123200,277335925,2800,2800,2800,2800,35
20241128,123100,277237925,2800,2800,2800,2800,0
20241128,123000,277237925,2800,2800,2800,2800,0
20241128,122900,277237925,2800,2800,2800,2800,7
20241128,122800,277218325,2790,2790,2790,2790,0
20241128,122700,277218325,2790,2790,2790,2790,467
20241128,122600,275915395,2790,2790,2790,2790,69
20241128,122500,275722885,2790,2790,2790,2790,0
20241128,122400,275722885,2790,2790,2790,2790,500
20241128,122300,274327885,2790,2790,2790,2790,11
20241128,122200,274297195,2795,2795,2795,2795,0
20241128,122100,274297195,2795,2795,2795,2795,0
20241128,122000,274297195,2795,2795,2795,2795,540
20241128,121900,272787895,2795,2795,2795,2795,10
20241128,121800,272759945,2795,2795,2795,2795,51
20241128,121700,272617400,2800,2795,2800,2795,51
20241128,121600,272474845,2800,2800,2800,2800,0
20241128,121500,272474845,2800,2800,2800,2800,0
20241128,121400,272474845,2800,2800,2800,2800,954
20241128,121300,269803645,2800,2800,2800,2800,356
20241128,121200,268806845,2800,2800,2800,2800,0
20241128,121100,268806845,2800,2795,2800,2795,2459
20241128,121000,261924580,2790,2800,2800,2790,558
20241128,120900,260364775,2800,2800,2800,2800,472
20241128,120800,259043175,2800,2800,2800,2800,8
20241128,120700,259020775,2800,2800,2800,2800,3
20241128,120600,259012375,2800,2805,2805,2800,1277
20241128,120500,255432780,2805,2800,2805,2800,2993
20241128,120400,247051880,2805,2805,2805,2805,1318
20241128,120300,243354890,2815,2815,2815,2815,0
20241128,120200,243354890,2815,2815,2815,2815,100
20241128,120100,243073390,2815,2805,2815,2805,125
20241128,120000,242722750,2800,2800,2800,2800,1803
20241128,115900,237674350,2795,2795,2800,2795,501
20241128,115800,236274050,2800,2800,2800,2800,0
20241128,115700,236274050,2800,2800,2800,2800,2
20241128,115600,236268450,2800,2800,2800,2800,0
20241128,115500,236268450,2800,2800,2800,2800,1
20241128,115400,236265650,2785,2785,2785,2785,0
20241128,115300,236265650,2785,2785,2785,2785,0
20241128,115200,236265650,2785,2790,2790,2785,159
20241128,115100,235822115,2790,2790,2790,2790,340
20241128,115000,234873515,2795,2795,2795,2795,10
20241128,114900,234845565,2795,2795,2795,2795,0
20241128,114800,234845565,2795,2795,2795,2795,1000
20241128,114700,232050565,2795,2795,2795,2795,2050
20241128,114600,226320815,2795,2795,2795,2795,1
20241128,114500,226318020,2800,2800,2800,2800,200
20241128,114400,225758020,2800,2800,2800,2800,113
20241128,114300,225441620,2800,2800,2800,2800,20
20241128,114200,225385620,2800,2800,2800,2800,50
20241128,114100,225245620,2800,2805,2805,2800,1516
20241128,114000,221000535,2805,2800,2805,2800,153
20241128,113900,220572130,2800,2795,2800,2795,201
20241128,113800,220010330,2800,2800,2800,2800,1
20241128,113700,220007530,2800,2800,2800,2800,10
20241128,113600,219979530,2800,2800,2800,2800,18
20241128,113500,219929130,2800,2785,2800,2785,234
20241128,113400,219276495,2785,2785,2785,2785,0
20241128,113300,219276495,2785,2785,2785,2785,728
20241128,113200,217249015,2785,2785,2785,2785,0
20241128,113100,217249015,2785,2785,2785,2785,1
20241128,113000,217246230,2795,2790,2795,2790,4
20241128,112900,217235065,2785,2785,2785,2785,0
20241128,112800,217235065,2785,2790,2790,2785,1764
20241128,112700,212318880,2785,2785,2785,2785,13
20241128,112600,212282675,2785,2785,2785,2785,0
20241128,112500,212282675,2785,2785,2785,2785,0
20241128,112400,212282675,2785,2785,2785,2785,200
20241128,112300,211725675,2785,2785,2785,2785,6
20241128,112200,211708965,2785,2785,2785,2785,483
20241128,112100,210363810,2785,2800,2800,2785,762
20241128,112000,208240335,2800,2795,2800,2795,61
20241128,111900,208069735,2785,2785,2785,2785,337
20241128,111800,207131190,2780,2780,2780,2780,20
20241128,111700,207075590,2780,2780,2780,2780,1
20241128,111600,207072810,2780,2780,2780,2780,430
20241128,111500,205877410,2780,2780,2780,2780,359
20241128,111400,204879390,2780,2780,2780,2780,0
20241128,111300,204879390,2780,2790,2805,2780,2501
20241128,111200,197917525,2790,2805,2805,2790,1108
20241128,111100,194825690,2790,2795,2795,2790,3104
20241128,111000,186164225,2795,2810,2810,2795,3179
20241128,110900,177256420,2810,2810,2810,2810,0
20241128,110800,177256420,2810,2810,2810,2810,0
20241128,110700,177256420,2810,2810,2810,2810,6
20241128,110600,177239560,2800,2805,2805,2800,1406
20241128,110500,173301735,2805,2805,2805,2805,250
20241128,110400,172600485,2805,2805,2805,2805,0
20241128,110300,172600485,2805,2805,2805,2805,585
20241128,110200,170959560,2805,2810,2810,2805,785
20241128,110100,168757385,2810,2805,2810,2805,954
20241128,110000,166081165,2805,2805,2805,2805,100
20241128,105900,165800665,2810,2810,2810,2805,654
20241128,105800,163964675,2810,2815,2815,2810,1226
20241128,105700,160519605,2815,2815,2815,2815,24
20241128,105600,160452045,2815,2815,2815,2815,26
20241128,105500,160378855,2815,2815,2815,2815,0
20241128,105400,160378855,2815,2815,2815,2815,695
20241128,105300,158422430,2820,2820,2820,2820,0
20241128,105200,158422430,2820,2820,2820,2820,10
20241128,105100,158394230,2820,2815,2820,2815,261
20241128,105000,157658930,2815,2815,2815,2815,0
20241128,104900,157658930,2815,2815,2815,2815,424
20241128,104800,156465370,2815,2815,2815,2815,6
20241128,104700,156448480,2815,2815,2815,2815,0
20241128,104600,156448480,2815,2815,2815,2815,350
20241128,104500,155463230,2820,2820,2820,2820,4
20241128,104400,155451950,2830,2830,2830,2830,0
20241128,104300,155451950,2830,2830,2830,2830,400
20241128,104200,154319950,2815,2815,2815,2815,0
20241128,104100,154319950,2815,2815,2815,2815,0
20241128,104000,154319950,2815,2815,2815,2815,0
20241128,103900,154319950,2815,2815,2815,2815,0
20241128,103800,154319950,2815,2820,2820,2815,509
20241128,103700,152886190,2825,2825,2825,2825,306
20241128,103600,152021740,2825,2825,2825,2825,0
20241128,103500,152021740,2825,2825,2825,2825,15
20241128,103400,151979365,2825,2825,2825,2825,0
20241128,103300,151979365,2825,2825,2825,2825,80
20241128,103200,151753365,2835,2835,2835,2835,0
20241128,103100,151753365,2835,2835,2835,2835,0
20241128,103000,151753365,2835,2835,2835,2835,0
20241128,102900,151753365,2835,2830,2835,2830,503
20241128,102800,150329860,2830,2830,2830,2830,1
20241128,102700,150327030,2820,2820,2830,2820,308
20241128,102600,149458420,2820,2820,2820,2820,355
20241128,102500,148457320,2820,2820,2820,2820,11
20241128,102400,148426300,2820,2820,2820,2820,0
20241128,102300,148426300,2820,2820,2820,2820,1
20241128,102200,148423480,2810,2810,2810,2810,2767
20241128,102100,140648210,2810,2830,2830,2810,1306
20241128,102000,136972830,2830,2830,2830,2830,0
20241128,101900,136972830,2830,2830,2830,2830,0
20241128,101800,136972830,2830,2830,2830,2830,5
20241128,101700,136958680,2830,2830,2830,2830,3
20241128,101600,136950190,2830,2830,2830,2830,26
20241128,101500,136876610,2830,2830,2830,2830,1
20241128,101400,136873780,2825,2830,2830,2825,29
20241128,101300,136791810,2830,2830,2830,2830,1
20241128,101200,136788980,2835,2835,2835,2835,0
20241128,101100,136788980,2835,2835,2835,2835,0
20241128,101000,136788980,2835,2825,2835,2810,4075
20241128,100900,125322080,2835,2835,2835,2835,100
20241128,100800,125038580,2835,2830,2835,2830,4844
20241128,100700,111325330,2830,2825,2830,2825,474
20241128,100600,109986275,2820,2820,2820,2820,49
20241128,100500,109848095,2830,2830,2830,2830,5
20241128,100400,109833945,2835,2835,2835,2835,1
20241128,100300,109831110,2820,2820,2820,2820,171
20241128,100200,109348890,2825,2835,2835,2825,501
20241128,100100,107933555,2825,2825,2825,2825,2
20241128,100000,107927905,2825,2825,2825,2825,1
20241128,095900,107925080,2840,2840,2840,2840,0
20241128,095800,107925080,2840,2840,2840,2840,1
20241128,095700,107922240,2835,2835,2835,2835,246
20241128,095600,107224830,2835,2835,2835,2835,1
20241128,095500,107221995,2830,2830,2830,2830,427
20241128,095400,106013585,2825,2825,2825,2825,0
20241128,095300,106013585,2825,2825,2825,2825,4
20241128,095200,106002285,2820,2820,2820,2820,201
20241128,095100,105435465,2805,2810,2810,2805,700
20241128,095000,103470855,2810,2815,2815,2810,30
20241128,094900,103386410,2805,2805,2805,2805,100
20241128,094800,103105910,2805,2820,2820,2805,5900
20241128,094700,86528080,2820,2830,2830,2820,4022
20241128,094600,75151200,2835,2835,2835,2835,750
20241128,094500,73024950,2850,2850,2850,2850,0
20241128,094400,73024950,2850,2850,2850,2850,0
20241128,094300,73024950,2850,2850,2850,2850,7
20241128,094200,73005000,2835,2850,2850,2835,17
20241128,094100,72956790,2850,2835,2850,2835,499
20241128,094000,71542095,2850,2835,2850,2835,570
20241128,093900,69926130,2850,2850,2850,2850,0
20241128,093800,69926130,2850,2835,2850,2835,213
20241128,093700,69322260,2835,2835,2835,2835,668
20241128,093600,67428480,2840,2840,2840,2840,283
20241128,093500,66624760,2840,2840,2840,2840,91
20241128,093400,66366320,2845,2845,2845,2845,47
20241128,093300,66232605,2855,2855,2855,2855,0
20241128,093200,66232605,2855,2845,2855,2845,505
20241128,093100,64795730,2850,2850,2850,2850,500
20241128,093000,63370730,2850,2850,2850,2850,600
20241128,092900,61660730,2850,2850,2850,2850,1
20241128,092800,61657880,2840,2845,2855,2840,4312
20241128,092700,49407485,2860,2860,2860,2860,0
20241128,092600,49407485,2860,2860,2860,2860,1
20241128,092500,49404625,2855,2855,2855,2855,335
20241128,092400,48448200,2850,2860,2860,2850,945
20241128,092300,45753180,2855,2855,2855,2855,83
20241128,092200,45516215,2855,2855,2855,2855,61
20241128,092100,45342060,2850,2850,2850,2850,0
20241128,092000,45342060,2850,2850,2850,2850,0
20241128,091900,45342060,2850,2850,2850,2850,0
20241128,091800,45342060,2850,2850,2850,2850,555
20241128,091700,43760310,2850,2850,2850,2850,60
20241128,091600,43589310,2850,2850,2850,2850,0
20241128,091500,43589310,2850,2850,2850,2840,259
20241128,091400,42853520,2840,2850,2850,2840,133
20241128,091300,42474830,2850,2845,2850,2845,12
20241128,091200,42440680,2845,2845,2845,2845,0
20241128,091100,42440680,2845,2845,2845,2845,1200
20241128,091000,39026680,2845,2845,2845,2845,100
20241128,090900,38742180,2850,2850,2850,2850,0
20241128,090800,38742180,2850,2850,2850,2850,0
20241128,090700,38742180,2850,2850,2850,2850,10
20241128,090600,38713680,2825,2830,2840,2825,501
20241128,090500,37294855,2830,2835,2835,2830,2722
20241128,090400,29589450,2850,2835,2850,2835,66
20241128,090300,29402325,2855,2855,2855,2855,1
20241128,090200,29399470,2850,2845,2850,2830,6214
20241128,090100,11746575,2865,2850,2870,2845,1978
20241128,090000,6097225,2860,2840,2860,2840,2131