stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,200500,5077295645,2945,2945,2945,2945,75920
20241125,200400,5077295645,2945,2945,2945,2945,0
20241125,200300,5077295645,2945,2945,2945,2945,0
20241125,200200,5077295645,2945,2945,2945,2945,0
20241125,200100,5077295645,2945,2945,2945,2945,0
20241125,200000,5077295645,2945,2945,2945,2945,0
20241125,195900,5077295645,2945,2945,2945,2945,0
20241125,195800,5077295645,2945,2945,2945,2945,0
20241125,195700,5077295645,2945,2945,2945,2945,0
20241125,195600,5077295645,2945,2945,2945,2945,0
20241125,195500,5077295645,2945,2945,2945,2945,0
20241125,195400,5077295645,2945,2945,2945,2945,0
20241125,195300,5077295645,2945,2945,2945,2945,0
20241125,195200,5077295645,2945,2945,2945,2945,0
20241125,195100,5077295645,2945,2945,2945,2945,0
20241125,195000,5077295645,2945,2945,2945,2945,0
20241125,194900,5077295645,2945,2945,2945,2945,0
20241125,194800,5077295645,2945,2945,2945,2945,0
20241125,194700,5077295645,2945,2945,2945,2945,0
20241125,194600,5077295645,2945,2945,2945,2945,0
20241125,194500,5077295645,2945,2945,2945,2945,0
20241125,194400,5077295645,2945,2945,2945,2945,0
20241125,194300,5077295645,2945,2945,2945,2945,0
20241125,194200,5077295645,2945,2945,2945,2945,0
20241125,194100,5077295645,2945,2945,2945,2945,0
20241125,194000,5077295645,2945,2945,2945,2945,0
20241125,193900,5077295645,2945,2945,2945,2945,0
20241125,193800,5077295645,2945,2945,2945,2945,0
20241125,193700,5077295645,2945,2945,2945,2945,0
20241125,193600,5077295645,2945,2945,2945,2945,0
20241125,193500,5077295645,2945,2945,2945,2945,75920
20241125,193400,5077295645,2945,2945,2945,2945,0
20241125,193300,5077295645,2945,2945,2945,2945,0
20241125,193200,5077295645,2945,2945,2945,2945,0
20241125,193100,5077295645,2945,2945,2945,2945,0
20241125,193000,5077295645,2945,2945,2945,2945,0
20241125,192900,5077295645,2945,2945,2945,2945,0
20241125,192800,5077295645,2945,2945,2945,2945,0
20241125,192700,5077295645,2945,2945,2945,2945,0
20241125,192600,5077295645,2945,2945,2945,2945,0
20241125,192500,5077295645,2945,2945,2945,2945,0
20241125,192400,5077295645,2945,2945,2945,2945,0
20241125,192300,5077295645,2945,2945,2945,2945,0
20241125,192200,5077295645,2945,2945,2945,2945,0
20241125,192100,5077295645,2945,2945,2945,2945,0
20241125,192000,5077295645,2945,2945,2945,2945,0
20241125,191900,5077295645,2945,2945,2945,2945,0
20241125,191800,5077295645,2945,2945,2945,2945,0
20241125,191700,5077295645,2945,2945,2945,2945,0
20241125,191600,5077295645,2945,2945,2945,2945,0
20241125,191500,5077295645,2945,2945,2945,2945,0
20241125,191400,5077295645,2945,2945,2945,2945,0
20241125,191300,5077295645,2945,2945,2945,2945,0
20241125,191200,5077295645,2945,2945,2945,2945,0
20241125,191100,5077295645,2945,2945,2945,2945,0
20241125,191000,5077295645,2945,2945,2945,2945,0
20241125,190900,5077295645,2945,2945,2945,2945,0
20241125,190800,5077295645,2945,2945,2945,2945,0
20241125,190700,5077295645,2945,2945,2945,2945,0
20241125,190600,5077295645,2945,2945,2945,2945,0
20241125,190500,5077295645,2945,2945,2945,2945,75920
20241125,190400,5077295645,2945,2945,2945,2945,0
20241125,190300,5077295645,2945,2945,2945,2945,0
20241125,190200,5077295645,2945,2945,2945,2945,0
20241125,190100,5077295645,2945,2945,2945,2945,0
20241125,190000,5077295645,2945,2945,2945,2945,0
20241125,185900,5077295645,2945,2945,2945,2945,0
20241125,185800,5077295645,2945,2945,2945,2945,0
20241125,185700,5077295645,2945,2945,2945,2945,0
20241125,185600,5077295645,2945,2945,2945,2945,0
20241125,185500,5077295645,2945,2945,2945,2945,0
20241125,185400,5077295645,2945,2945,2945,2945,0
20241125,185300,5077295645,2945,2945,2945,2945,0
20241125,185200,5077295645,2945,2945,2945,2945,0
20241125,185100,5077295645,2945,2945,2945,2945,0
20241125,185000,5077295645,2945,2945,2945,2945,0
20241125,184900,5077295645,2945,2945,2945,2945,0
20241125,184800,5077295645,2945,2945,2945,2945,0
20241125,184700,5077295645,2945,2945,2945,2945,0
20241125,184600,5077295645,2945,2945,2945,2945,0
20241125,184500,5077295645,2945,2945,2945,2945,0
20241125,184400,5077295645,2945,2945,2945,2945,0
20241125,184300,5077295645,2945,2945,2945,2945,0
20241125,184200,5077295645,2945,2945,2945,2945,0
20241125,184100,5077295645,2945,2945,2945,2945,0
20241125,184000,5077295645,2945,2945,2945,2945,0
20241125,183900,5077295645,2945,2945,2945,2945,0
20241125,183800,5077295645,2945,2945,2945,2945,0
20241125,183700,5077295645,2945,2945,2945,2945,0
20241125,183600,5077295645,2945,2945,2945,2945,0
20241125,183500,5077295645,2945,2945,2945,2945,75920
20241125,183400,5077295645,2945,2945,2945,2945,0
20241125,183300,5077295645,2945,2945,2945,2945,0
20241125,183200,5077295645,2945,2945,2945,2945,0
20241125,183100,5077295645,2945,2945,2945,2945,0
20241125,183000,5077295645,2945,2945,2945,2945,0
20241125,182900,5077295645,2945,2945,2945,2945,0
20241125,182800,5077295645,2945,2945,2945,2945,0
20241125,182700,5077295645,2945,2945,2945,2945,0
20241125,182600,5077295645,2945,2945,2945,2945,0
20241125,182500,5077295645,2945,2945,2945,2945,0
20241125,182400,5077295645,2945,2945,2945,2945,0
20241125,182300,5077295645,2945,2945,2945,2945,0
20241125,182200,5077295645,2945,2945,2945,2945,0
20241125,182100,5077295645,2945,2945,2945,2945,0
20241125,182000,5077295645,2945,2945,2945,2945,0
20241125,181900,5077295645,2945,2945,2945,2945,0
20241125,181800,5077295645,2945,2945,2945,2945,0
20241125,181700,5077295645,2945,2945,2945,2945,0
20241125,181600,5077295645,2945,2945,2945,2945,0
20241125,181500,5077295645,2945,2945,2945,2945,0
20241125,181400,5077295645,2945,2945,2945,2945,0
20241125,181300,5077295645,2945,2945,2945,2945,0
20241125,181200,5077295645,2945,2945,2945,2945,0
20241125,181100,5077295645,2945,2945,2945,2945,0
20241125,181000,5077295645,2945,2945,2945,2945,0
20241125,180900,5077295645,2945,2945,2945,2945,0
20241125,180800,5077295645,2945,2945,2945,2945,0
20241125,180700,5077295645,2945,2945,2945,2945,0
20241125,180600,5077295645,2945,2945,2945,2945,0
20241125,180500,5077295645,2945,2945,2945,2945,75920
20241125,180400,5077295645,2945,2945,2945,2945,0
20241125,180300,5077295645,2945,2945,2945,2945,0
20241125,180200,5077295645,2945,2945,2945,2945,0
20241125,180100,5077295645,2945,2945,2945,2945,0
20241125,180000,5077295645,2945,2945,2945,2945,0
20241125,175900,5077295645,2945,2945,2945,2945,0
20241125,175800,5077295645,2945,2945,2945,2945,0
20241125,175700,5077295645,2945,2945,2945,2945,0
20241125,175600,5077295645,2945,2945,2945,2945,0
20241125,175500,5077295645,2945,2945,2945,2945,0
20241125,175400,5077295645,2945,2945,2945,2945,0
20241125,175300,5077295645,2945,2945,2945,2945,0
20241125,175200,5077295645,2945,2945,2945,2945,0
20241125,175100,5077295645,2945,2945,2945,2945,0
20241125,175000,5077295645,2945,2945,2945,2945,0
20241125,174900,5077295645,2945,2945,2945,2945,0
20241125,174800,5077295645,2945,2945,2945,2945,0
20241125,174700,5077295645,2945,2945,2945,2945,0
20241125,174600,5077295645,2945,2945,2945,2945,0
20241125,174500,5077295645,2945,2945,2945,2945,0
20241125,174400,5077295645,2945,2945,2945,2945,0
20241125,174300,5077295645,2945,2945,2945,2945,0
20241125,174200,5077295645,2945,2945,2945,2945,0
20241125,174100,5077295645,2945,2945,2945,2945,0
20241125,174000,5077295645,2945,2945,2945,2945,0
20241125,173900,5077295645,2945,2945,2945,2945,0
20241125,173800,5077295645,2945,2945,2945,2945,0
20241125,173700,5077295645,2945,2945,2945,2945,0
20241125,173600,5077295645,2945,2945,2945,2945,0
20241125,173500,5077295645,2945,2945,2945,2945,75920
20241125,173400,5077295645,2945,2945,2945,2945,0
20241125,173300,5077295645,2945,2945,2945,2945,0
20241125,173200,5077295645,2945,2945,2945,2945,0
20241125,173100,5077295645,2945,2945,2945,2945,0
20241125,173000,5077295645,2945,2945,2945,2945,0
20241125,172900,5077295645,2945,2945,2945,2945,0
20241125,172800,5077295645,2945,2945,2945,2945,0
20241125,172700,5077295645,2945,2945,2945,2945,0
20241125,172600,5077295645,2945,2945,2945,2945,0
20241125,172500,5077295645,2945,2945,2945,2945,0
20241125,172400,5077295645,2945,2945,2945,2945,0
20241125,172300,5077295645,2945,2945,2945,2945,0
20241125,172200,5077295645,2945,2945,2945,2945,0
20241125,172100,5077295645,2945,2945,2945,2945,0
20241125,172000,5077295645,2945,2945,2945,2945,0
20241125,171900,5077295645,2945,2945,2945,2945,0
20241125,171800,5077295645,2945,2945,2945,2945,0
20241125,171700,5077295645,2945,2945,2945,2945,0
20241125,171600,5077295645,2945,2945,2945,2945,0
20241125,171500,5077295645,2945,2945,2945,2945,0
20241125,171400,5077295645,2945,2945,2945,2945,0
20241125,171300,5077295645,2945,2945,2945,2945,0
20241125,171200,5077295645,2945,2945,2945,2945,0
20241125,171100,5077295645,2945,2945,2945,2945,0
20241125,171000,5077295645,2945,2945,2945,2945,0
20241125,170900,5077295645,2945,2945,2945,2945,0
20241125,170800,5077295645,2945,2945,2945,2945,0
20241125,170700,5077295645,2945,2945,2945,2945,0
20241125,170600,5077295645,2945,2945,2945,2945,0
20241125,170500,5077295645,2945,2945,2945,2945,75920
20241125,170400,5077295645,2945,2945,2945,2945,0
20241125,170300,5077295645,2945,2945,2945,2945,0
20241125,170200,5077295645,2945,2945,2945,2945,0
20241125,170100,5077295645,2945,2945,2945,2945,0
20241125,170000,5077295645,2945,2945,2945,2945,0
20241125,165900,5077295645,2945,2945,2945,2945,0
20241125,165800,5077295645,2945,2945,2945,2945,0
20241125,165700,5077295645,2945,2945,2945,2945,0
20241125,165600,5077295645,2945,2945,2945,2945,0
20241125,165500,5077295645,2945,2945,2945,2945,0
20241125,165400,5077295645,2945,2945,2945,2945,0
20241125,165300,5077295645,2945,2945,2945,2945,0
20241125,165200,5077295645,2945,2945,2945,2945,0
20241125,165100,5077295645,2945,2945,2945,2945,0
20241125,165000,5077295645,2945,2945,2945,2945,0
20241125,164900,5077295645,2945,2945,2945,2945,0
20241125,164800,5077295645,2945,2945,2945,2945,0
20241125,164700,5077295645,2945,2945,2945,2945,0
20241125,164600,5077295645,2945,2945,2945,2945,0
20241125,164500,5077295645,2945,2945,2945,2945,0
20241125,164400,5077295645,2945,2945,2945,2945,0
20241125,164300,5077295645,2945,2945,2945,2945,0
20241125,164200,5077295645,2945,2945,2945,2945,0
20241125,164100,5077295645,2945,2945,2945,2945,0
20241125,164000,5077295645,2945,2945,2945,2945,0
20241125,163900,5077295645,2945,2945,2945,2945,0
20241125,163800,5077295645,2945,2945,2945,2945,0
20241125,163700,5077295645,2945,2945,2945,2945,0
20241125,163600,5077295645,2945,2945,2945,2945,0
20241125,163500,5077295645,2945,2945,2945,2945,75920
20241125,163400,5077295645,2945,2945,2945,2945,0
20241125,163300,5077295645,2945,2945,2945,2945,0
20241125,163200,5077295645,2945,2945,2945,2945,0
20241125,163100,5077295645,2945,2945,2945,2945,0
20241125,163000,5077295645,2945,2945,2945,2945,0
20241125,162900,5077295645,2945,2945,2945,2945,0
20241125,162800,5077295645,2945,2945,2945,2945,0
20241125,162700,5077295645,2945,2945,2945,2945,0
20241125,162600,5077295645,2945,2945,2945,2945,0
20241125,162500,5077295645,2945,2945,2945,2945,0
20241125,162400,5077295645,2945,2945,2945,2945,0
20241125,162300,5077295645,2945,2945,2945,2945,0
20241125,162200,5077295645,2945,2945,2945,2945,0
20241125,162100,5077295645,2945,2945,2945,2945,0
20241125,162000,5077295645,2945,2945,2945,2945,0
20241125,161900,5077295645,2945,2945,2945,2945,0
20241125,161800,5077295645,2945,2945,2945,2945,0
20241125,161700,5077295645,2945,2945,2945,2945,0
20241125,161600,5077295645,2945,2945,2945,2945,0
20241125,161500,5077295645,2945,2945,2945,2945,0
20241125,161400,5077295645,2945,2945,2945,2945,0
20241125,161300,5077295645,2945,2945,2945,2945,0
20241125,161200,5077295645,2945,2945,2945,2945,0
20241125,161100,5077295645,2945,2945,2945,2945,0
20241125,161000,5077295645,2945,2945,2945,2945,0
20241125,160900,5077295645,2945,2945,2945,2945,0
20241125,160800,5077295645,2945,2945,2945,2945,0
20241125,160700,5077295645,2945,2945,2945,2945,0
20241125,160600,5077295645,2945,2945,2945,2945,0
20241125,160500,5077295645,2945,2945,2945,2945,75920
20241125,160400,5077295645,2945,2945,2945,2945,0
20241125,160300,5077295645,2945,2945,2945,2945,0
20241125,160200,5077295645,2945,2945,2945,2945,0
20241125,160100,5077295645,2945,2945,2945,2945,0
20241125,160000,5077295645,2945,2945,2945,2945,0
20241125,155900,5077295645,2945,2945,2945,2945,0
20241125,155800,5077295645,2945,2945,2945,2945,0
20241125,155700,5077295645,2945,2945,2945,2945,0
20241125,155600,5077295645,2945,2945,2945,2945,0
20241125,155500,5077295645,2945,2945,2945,2945,0
20241125,155400,5077295645,2945,2945,2945,2945,0
20241125,155300,5077295645,2945,2945,2945,2945,0
20241125,155200,5077295645,2945,2945,2945,2945,0
20241125,155100,5077295645,2945,2945,2945,2945,0
20241125,155000,5077295645,2945,2945,2945,2945,0
20241125,154900,5077295645,2945,2945,2945,2945,0
20241125,154800,5077295645,2945,2945,2945,2945,0
20241125,154700,5077295645,2945,2945,2945,2945,0
20241125,154600,5077295645,2945,2945,2945,2945,0
20241125,154500,5077295645,2945,2945,2945,2945,0
20241125,154400,5077295645,2945,2945,2945,2945,0
20241125,154300,5077295645,2945,2945,2945,2945,0
20241125,154200,5077295645,2945,2945,2945,2945,0
20241125,154100,5077295645,2945,2945,2945,2945,0
20241125,154000,5077295645,2945,2945,2945,2945,0
20241125,153900,5077295645,2945,2945,2945,2945,0
20241125,153800,5077295645,2945,2945,2945,2945,0
20241125,153700,5077295645,2945,2945,2945,2945,0
20241125,153600,5077295645,2945,2945,2945,2945,0
20241125,153500,5077295645,2945,2945,2945,2945,75920
20241125,153400,5077295645,2945,2945,2945,2945,0
20241125,153300,5077295645,2945,2945,2945,2945,0
20241125,153200,5077295645,2945,2945,2945,2945,0
20241125,153100,5077295645,2945,2945,2945,2945,0
20241125,153000,5077295645,2945,2945,2945,2945,75920
20241125,152900,4853711245,2950,2950,2950,2950,0
20241125,152800,4853711245,2950,2950,2950,2950,0
20241125,152700,4853711245,2950,2950,2950,2950,0
20241125,152600,4853711245,2950,2950,2950,2950,0
20241125,152500,4853711245,2950,2950,2950,2950,0
20241125,152400,4853711245,2950,2950,2950,2950,0
20241125,152300,4853711245,2950,2950,2950,2950,0
20241125,152200,4853711245,2950,2950,2950,2950,0
20241125,152100,4853711245,2950,2950,2950,2950,0
20241125,152000,4853711245,2950,2950,2950,2950,0
20241125,151900,4853711245,2950,2955,2955,2950,2082
20241125,151800,4847567330,2955,2950,2955,2950,1896
20241125,151700,4841969210,2950,2955,2955,2950,3184
20241125,151600,4832565020,2950,2945,2955,2945,11627
20241125,151500,4798265235,2950,2950,2950,2945,2588
20241125,151400,4790635640,2950,2945,2950,2945,3344
20241125,151300,4780773660,2945,2945,2950,2945,2637
20241125,151200,4772997955,2950,2950,2950,2950,9029
20241125,151100,4746362405,2950,2950,2955,2945,8283
20241125,151000,4721927370,2950,2945,2950,2940,11935
20241125,150900,4686758845,2945,2945,2945,2940,8874
20241125,150800,4660629780,2945,2945,2945,2940,1760
20241125,150700,4655451795,2945,2945,2945,2945,4049
20241125,150600,4643527490,2945,2945,2945,2940,2337
20241125,150500,4636652030,2945,2945,2950,2945,1138
20241125,150400,4633297475,2950,2950,2950,2950,770
20241125,150300,4631025975,2945,2950,2950,2940,3095
20241125,150200,4621904465,2950,2945,2950,2940,2040
20241125,150100,4615894215,2940,2945,2950,2940,6497
20241125,150000,4596775040,2945,2950,2950,2945,2796
20241125,145900,4588536260,2950,2950,2950,2945,1122
20241125,145800,4585227665,2950,2950,2950,2950,3438
20241125,145700,4575085565,2950,2950,2950,2945,7492
20241125,145600,4553011085,2950,2950,2955,2945,3438
20241125,145500,4542862755,2955,2950,2955,2945,1064
20241125,145400,4539722080,2950,2950,2955,2945,1088
20241125,145300,4536512730,2945,2955,2955,2945,2042
20241125,145200,4530487820,2955,2950,2955,2945,5003
20241125,145100,4515705325,2950,2955,2955,2950,7424
20241125,145000,4493795955,2950,2950,2955,2950,3800
20241125,144900,4482578875,2950,2950,2950,2950,394
20241125,144800,4481416575,2950,2950,2950,2940,6521
20241125,144700,4462230095,2945,2950,2955,2945,9462
20241125,144600,4434339470,2955,2955,2955,2950,853
20241125,144500,4431819490,2955,2955,2955,2950,1858
20241125,144400,4426334730,2955,2955,2955,2950,1142
20241125,144300,4422961600,2950,2950,2955,2950,2552
20241125,144200,4415426235,2955,2955,2955,2950,4469
20241125,144100,4402234010,2955,2955,2955,2950,2102
20241125,144000,4396027050,2955,2955,2955,2955,762
20241125,143900,4393775340,2950,2955,2955,2950,3086
20241125,143800,4384667310,2955,2955,2955,2950,12551
20241125,143700,4347580415,2955,2950,2955,2945,15423
20241125,143600,4302064890,2950,2950,2950,2945,1277
20241125,143500,4298302215,2950,2950,2950,2940,1108
20241125,143400,4295036215,2950,2945,2950,2945,3173
20241125,143300,4285676005,2945,2945,2950,2940,1480
20241125,143200,4281316800,2945,2950,2950,2940,932
20241125,143100,4278568545,2950,2950,2950,2945,503
20241125,143000,4277084955,2940,2950,2950,2940,2277
20241125,142900,4270383060,2945,2945,2950,2945,4205
20241125,142800,4257995595,2945,2950,2950,2945,1158
20241125,142700,4254581715,2945,2950,2950,2940,6487
20241125,142600,4235481325,2950,2945,2950,2940,1405
20241125,142500,4231341685,2950,2950,2950,2945,5843
20241125,142400,4214128035,2950,2950,2955,2945,5533
20241125,142300,4197805925,2950,2955,2955,2950,1862
20241125,142200,4192305130,2945,2955,2955,2945,707
20241125,142100,4190216595,2955,2940,2955,2940,1488
20241125,142000,4185832150,2945,2955,2955,2945,7181
20241125,141900,4164672760,2950,2950,2955,2950,607
20241125,141800,4162880510,2955,2945,2955,2945,9108
20241125,141700,4136013380,2950,2950,2950,2945,1494
20241125,141600,4131606085,2950,2945,2950,2945,5538
20241125,141500,4115295830,2940,2945,2945,2940,1451
20241125,141400,4111025775,2945,2945,2945,2945,699
20241125,141300,4108967220,2945,2940,2945,2940,2340
20241125,141200,4102078770,2945,2940,2945,2935,4845
20241125,141100,4087829870,2940,2940,2940,2940,793
20241125,141000,4085498450,2940,2940,2940,2940,623
20241125,140900,4083666830,2940,2940,2940,2930,3586
20241125,140800,4073141345,2940,2935,2940,2930,2468
20241125,140700,4065905630,2935,2930,2935,2930,1270
20241125,140600,4062178190,2930,2935,2935,2930,1215
20241125,140500,4058615295,2935,2930,2935,2930,704
20241125,140400,4056549435,2935,2935,2935,2935,678
20241125,140300,4054559505,2930,2935,2940,2930,6458
20241125,140200,4035632695,2940,2940,2940,2940,579
20241125,140100,4033930435,2935,2930,2935,2930,837
20241125,140000,4031475085,2930,2925,2935,2925,3710
20241125,135900,4020607190,2925,2930,2935,2925,960
20241125,135800,4017792795,2930,2925,2930,2925,911
20241125,135700,4015123570,2930,2935,2935,2930,7378
20241125,135600,3993503035,2930,2930,2935,2930,898
20241125,135500,3990869005,2935,2930,2935,2930,190
20241125,135400,3990311435,2935,2940,2940,2930,42746
20241125,135300,3864924600,2935,2935,2940,2935,6505
20241125,135200,3845825690,2940,2935,2940,2935,770
20241125,135100,3843563425,2935,2940,2940,2935,1440
20241125,135000,3839333595,2940,2940,2940,2935,6971
20241125,134900,3818872155,2940,2935,2940,2935,1122
20241125,134800,3815575110,2940,2935,2940,2935,3516
20241125,134700,3805253305,2940,2940,2940,2940,5341
20241125,134600,3789550765,2940,2940,2945,2940,337
20241125,134500,3788559880,2945,2940,2945,2940,1876
20241125,134400,3783039825,2945,2940,2945,2940,1006
20241125,134300,3780079050,2940,2945,2945,2940,2621
20241125,134200,3772370675,2940,2945,2945,2940,1380
20241125,134100,3768311365,2940,2940,2945,2935,2803
20241125,134000,3760058090,2940,2940,2945,2940,3312
20241125,133900,3750318725,2945,2935,2945,2935,2880
20241125,133800,3741843840,2945,2940,2945,2940,3840
20241125,133700,3730552670,2940,2940,2940,2935,2864
20241125,133600,3722134085,2940,2940,2940,2935,8522
20241125,133500,3697084650,2940,2935,2940,2935,636
20241125,133400,3695215850,2935,2935,2940,2935,1309
20241125,133300,3691370380,2935,2940,2940,2935,1453
20241125,133200,3687103245,2940,2935,2940,2935,394
20241125,133100,3685946570,2935,2935,2940,2935,434
20241125,133000,3684670695,2935,2935,2940,2935,1570
20241125,132900,3680059510,2940,2940,2940,2935,759
20241125,132800,3677829695,2940,2935,2940,2935,446
20241125,132700,3676519975,2940,2935,2940,2935,1124
20241125,132600,3673218645,2935,2935,2940,2935,940
20241125,132500,3670457615,2940,2935,2940,2935,2035
20241125,132400,3664481965,2935,2940,2940,2935,1765
20241125,132300,3659299550,2940,2940,2940,2935,6418
20241125,132200,3640432840,2935,2940,2940,2935,1290
20241125,132100,3636644455,2935,2940,2945,2935,14353
20241125,132000,3594487340,2940,2940,2945,2940,7676
20241125,131900,3571917815,2940,2945,2945,2940,3067
20241125,131800,3562900545,2945,2940,2945,2940,1473
20241125,131700,3558566790,2945,2945,2945,2940,1758
20241125,131600,3553389510,2940,2940,2945,2940,557
20241125,131500,3551749200,2940,2945,2945,2940,1146
20241125,131400,3548377820,2940,2945,2950,2940,383
20241125,131300,3547250870,2950,2950,2950,2945,587
20241125,131200,3545519930,2945,2950,2955,2945,1421
20241125,131100,3541330860,2950,2945,2955,2945,482
20241125,131000,3539906915,2945,2945,2955,2945,1168
20241125,130900,3536459120,2950,2945,2950,2940,1102
20241125,130800,3533214940,2940,2945,2950,2940,831
20241125,130700,3530765605,2950,2950,2950,2945,1762
20241125,130600,3525567750,2950,2950,2950,2935,3712
20241125,130500,3514664765,2945,2945,2950,2935,12080
20241125,130400,3479183025,2950,2935,2950,2935,449
20241125,130300,3477858650,2935,2945,2950,2935,23183
20241125,130200,3409676200,2945,2945,2950,2945,10945
20241125,130100,3377440180,2945,2950,2950,2945,618
20241125,130000,3375617130,2945,2945,2950,2945,694
20241125,125900,3373573115,2945,2945,2945,2940,9231
20241125,125800,3346399980,2945,2945,2950,2945,626
20241125,125700,3344553320,2950,2945,2950,2945,1176
20241125,125600,3341087735,2945,2945,2950,2945,3482
20241125,125500,3330832955,2950,2945,2950,2945,7376
20241125,125400,3309105585,2950,2945,2950,2945,1191
20241125,125300,3305595455,2950,2955,2955,2950,19331
20241125,125200,3248566640,2955,2955,2955,2950,730
20241125,125100,3246409835,2950,2950,2955,2950,1131
20241125,125000,3243070985,2950,2950,2955,2950,463
20241125,124900,3241702900,2950,2950,2955,2950,1157
20241125,124800,3238287665,2955,2955,2955,2950,1164
20241125,124700,3234851240,2950,2960,2960,2950,2048
20241125,124600,3228799350,2960,2955,2960,2955,466
20241125,124500,3227420165,2960,2955,2960,2950,2376
20241125,124400,3220401115,2955,2955,2960,2955,431
20241125,124300,3219125430,2955,2955,2960,2950,460
20241125,124200,3217764025,2950,2955,2960,2950,652
20241125,124100,3215839505,2960,2960,2960,2955,655
20241125,124000,3213900755,2960,2950,2960,2950,464
20241125,123900,3212527515,2955,2960,2960,2950,8837
20241125,123800,3186412065,2955,2955,2955,2955,9
20241125,123700,3186385470,2960,2955,2960,2955,2497
20241125,123600,3178994625,2955,2955,2960,2955,1584
20241125,123500,3174311715,2955,2955,2960,2955,722
20241125,123400,3172176125,2955,2960,2960,2955,442
20241125,123300,3170867875,2955,2955,2955,2955,687
20241125,123200,3168837790,2960,2955,2965,2955,552
20241125,123100,3167201775,2955,2955,2965,2955,655
20241125,123000,3165261190,2955,2960,2960,2955,988
20241125,122900,3162339155,2960,2955,2960,2955,30
20241125,122800,3162250450,2960,2960,2965,2955,621
20241125,122700,3160412230,2960,2960,2960,2955,1394
20241125,122600,3156289150,2955,2955,2960,2955,1459
20241125,122500,3151975665,2955,2960,2960,2955,710
20241125,122400,3149874075,2955,2955,2960,2955,926
20241125,122300,3147136680,2955,2960,2960,2955,1644
20241125,122200,3142270485,2955,2955,2960,2955,438
20241125,122100,3140974065,2955,2955,2960,2955,1074
20241125,122000,3137798315,2955,2955,2960,2955,64
20241125,121900,3137609125,2960,2955,2960,2955,542
20241125,121800,3136005405,2960,2955,2960,2950,1683
20241125,121700,3131029465,2955,2955,2960,2955,439
20241125,121600,3129730085,2955,2955,2960,2955,427
20241125,121500,3128466220,2960,2955,2960,2950,2726
20241125,121400,3120403320,2960,2960,2960,2955,530
20241125,121300,3118835030,2955,2955,2955,2950,440
20241125,121200,3117534870,2950,2960,2960,2950,1684
20241125,121100,3112559785,2955,2960,2960,2950,12727
20241125,121000,3074951940,2960,2955,2960,2955,443
20241125,120900,3073640775,2955,2965,2965,2955,2188
20241125,120800,3067165820,2960,2955,2965,2955,2485
20241125,120700,3059811645,2955,2960,2965,2955,1799
20241125,120600,3054482645,2965,2960,2965,2960,9462
20241125,120500,3026465970,2965,2960,2965,2960,777
20241125,120400,3024163920,2960,2960,2965,2960,475
20241125,120300,3022755785,2960,2965,2970,2960,963
20241125,120200,3019903030,2965,2960,2965,2960,1059
20241125,120100,3016768365,2965,2965,2965,2960,678
20241125,120000,3014759270,2965,2965,2970,2960,3589
20241125,115900,3004118775,2965,2960,2965,2960,727
20241125,115800,3001964025,2965,2970,2970,2965,6364
20241125,115700,2983090810,2965,2970,2970,2965,1033
20241125,115600,2980027910,2970,2965,2970,2965,592
20241125,115500,2978270550,2965,2970,2970,2965,730
20241125,115400,2976103945,2965,2970,2970,2965,542
20241125,115300,2974494775,2965,2970,2970,2965,817
20241125,115200,2972070385,2970,2965,2970,2965,793
20241125,115100,2969716920,2970,2970,2975,2970,3604
20241125,115000,2959010780,2970,2970,2975,2970,628
20241125,114900,2957143525,2970,2975,2975,2970,892
20241125,114800,2954492145,2970,2970,2975,2970,1904
20241125,114700,2948837125,2970,2970,2975,2970,1100
20241125,114600,2945567720,2970,2965,2975,2965,1642
20241125,114500,2940688350,2970,2970,2970,2965,520
20241125,114400,2939143985,2970,2970,2970,2965,495
20241125,114300,2937673915,2965,2970,2970,2965,63
20241125,114200,2937486845,2965,2965,2970,2965,942
20241125,114100,2934690275,2965,2970,2975,2965,1579
20241125,114000,2930005660,2970,2970,2975,2965,1433
20241125,113900,2925749210,2965,2970,2970,2965,22
20241125,113800,2925683925,2970,2965,2970,2965,3469
20241125,113700,2915391120,2965,2965,2970,2965,827
20241125,113600,2912936805,2965,2970,2970,2965,426
20241125,113500,2911671610,2970,2970,2970,2965,476
20241125,113400,2910257970,2975,2975,2975,2965,41557
20241125,113300,2786872445,2975,2970,2975,2970,822
20241125,113200,2784427105,2975,2975,2975,2970,984
20241125,113100,2781499765,2975,2975,2975,2970,4205
20241125,113000,2768989965,2975,2975,2975,2970,65
20241125,112900,2768796675,2975,2970,2975,2970,652
20241125,112800,2766857600,2975,2975,2975,2970,666
20241125,112700,2764876320,2975,2975,2975,2970,1011
20241125,112600,2761871120,2970,2975,2975,2970,18338
20241125,112500,2707315670,2970,2975,2975,2970,342
20241125,112400,2706298305,2970,2965,2975,2965,1821
20241125,112300,2700887875,2965,2965,2970,2965,727
20241125,112200,2698729610,2965,2965,2970,2965,2424
20241125,112100,2691540315,2970,2965,2970,2965,366
20241125,112000,2690454095,2970,2970,2975,2965,1224
20241125,111900,2686818785,2970,2970,2975,2970,1751
20241125,111800,2681615115,2970,2970,2975,2970,18339
20241125,111700,2627146155,2970,2965,2970,2960,5962
20241125,111600,2609468715,2960,2965,2965,2960,172
20241125,111500,2608958930,2965,2965,2965,2960,702
20241125,111400,2606878685,2965,2960,2965,2960,738
20241125,111300,2604690620,2960,2965,2965,2960,1945
20241125,111200,2598923735,2960,2960,2960,2960,576
20241125,111100,2597218775,2965,2965,2965,2960,6288
20241125,111000,2578579930,2970,2970,2970,2965,620
20241125,110900,2576738540,2965,2970,2970,2965,1149
20241125,110800,2573328625,2965,2965,2970,2965,788
20241125,110700,2570989090,2970,2970,2970,2965,1844
20241125,110600,2565516530,2970,2970,2970,2965,874
20241125,110500,2562920805,2965,2965,2970,2965,2792
20241125,110400,2554631160,2970,2965,2970,2965,1699
20241125,110300,2549585190,2965,2970,2970,2965,7267
20241125,110200,2528007310,2970,2970,2970,2965,761
20241125,110100,2525747225,2970,2970,2970,2965,612
20241125,110000,2523929615,2965,2965,2970,2965,555
20241125,105900,2522281655,2965,2970,2970,2965,3081
20241125,105800,2513136230,2970,2965,2970,2965,896
20241125,105700,2510479130,2965,2965,2970,2965,894
20241125,105600,2507826145,2970,2970,2970,2960,907
20241125,105500,2505135200,2965,2965,2970,2965,1513
20241125,105400,2500646805,2970,2965,2970,2960,856
20241125,105300,2498105255,2965,2960,2970,2960,475
20241125,105200,2496696820,2955,2965,2970,2955,636
20241125,105100,2494810465,2970,2960,2970,2955,22946
20241125,105000,2426883950,2960,2960,2960,2955,784
20241125,104900,2424563445,2955,2955,2960,2955,353
20241125,104800,2423518590,2955,2960,2960,2955,1460
20241125,104700,2419197060,2960,2965,2970,2960,2678
20241125,104600,2411254750,2960,2955,2960,2950,18989
20241125,104500,2355051860,2955,2950,2955,2950,95
20241125,104400,2354771455,2955,2955,2955,2950,1337
20241125,104300,2350824595,2955,2950,2955,2950,430
20241125,104200,2349553990,2955,2955,2960,2950,69
20241125,104100,2349350115,2955,2955,2955,2955,2210
20241125,104000,2342819565,2955,2950,2955,2950,14143
20241125,103900,2301096605,2955,2955,2960,2955,8657
20241125,103800,2275513105,2955,2955,2960,2955,1820
20241125,103700,2270134955,2960,2955,2960,2955,1097
20241125,103600,2266887925,2960,2960,2960,2955,227
20241125,103500,2266216770,2960,2960,2960,2955,1839
20241125,103400,2260773525,2955,2960,2960,2955,1820
20241125,103300,2255390240,2960,2965,2965,2960,1068
20241125,103200,2252228750,2960,2965,2970,2960,607
20241125,103100,2250429055,2970,2965,2970,2965,314
20241125,103000,2249497985,2965,2970,2970,2960,12426
20241125,102900,2212654370,2970,2965,2970,2960,1536
20241125,102800,2208096610,2965,2960,2965,2960,1540
20241125,102700,2203530560,2960,2965,2970,2960,1315
20241125,102600,2199636355,2960,2965,2970,2960,1581
20241125,102500,2194945795,2960,2965,2965,2960,75
20241125,102400,2194723695,2960,2960,2965,2960,2131
20241125,102300,2188410695,2955,2955,2960,2955,326
20241125,102200,2187447315,2955,2960,2960,2950,4814
20241125,102100,2173221870,2955,2965,2965,2955,7917
20241125,102000,2149794105,2960,2965,2970,2960,200
20241125,101900,2149201120,2965,2970,2975,2965,14110
20241125,101800,2107304590,2975,2965,2975,2965,13530
20241125,101700,2067087030,2970,2965,2970,2965,7042
20241125,101600,2046196850,2960,2960,2965,2960,732
20241125,101500,2044028445,2965,2965,2965,2960,625
20241125,101400,2042176080,2960,2955,2960,2950,9122
20241125,101300,2015180565,2950,2950,2955,2950,3948
20241125,101200,2003516760,2955,2955,2955,2950,12337
20241125,101100,1967065330,2950,2950,2955,2950,56
20241125,101000,1966900065,2955,2955,2955,2950,51
20241125,100900,1966749445,2955,2950,2955,2950,586
20241125,100800,1965020550,2950,2950,2955,2950,1234
20241125,100700,1961379665,2955,2955,2955,2950,3141
20241125,100600,1952108250,2955,2955,2955,2950,61
20241125,100500,1951928050,2955,2955,2955,2950,904
20241125,100400,1949261180,2950,2950,2950,2945,266
20241125,100300,1948477465,2955,2950,2955,2945,3280
20241125,100200,1938793080,2950,2950,2950,2950,17
20241125,100100,1938742930,2950,2945,2955,2945,802
20241125,100000,1936377575,2940,2950,2955,2940,10269
20241125,095900,1906142290,2950,2955,2955,2950,3932
20241125,095800,1894542365,2955,2950,2955,2950,2820
20241125,095700,1886220845,2955,2950,2955,2950,3639
20241125,095600,1875482120,2950,2955,2955,2950,4527
20241125,095500,1862127335,2955,2955,2955,2950,1581
20241125,095400,1857455520,2955,2955,2955,2950,2608
20241125,095300,1849749030,2955,2955,2955,2950,3743
20241125,095200,1838706465,2955,2955,2955,2950,3259
20241125,095100,1829077620,2955,2955,2955,2950,217
20241125,095000,1828437385,2960,2955,2960,2950,4571
20241125,094900,1814947745,2955,2955,2960,2950,2124
20241125,094800,1808671630,2955,2960,2960,2950,6008
20241125,094700,1790898500,2960,2950,2960,2950,4077
20241125,094600,1778854535,2955,2950,2955,2950,2248
20241125,094500,1772222860,2945,2950,2950,2945,7652
20241125,094400,1749681115,2950,2950,2955,2950,2871
20241125,094300,1741207725,2950,2955,2955,2950,1109
20241125,094200,1737936120,2955,2950,2955,2950,6621
20241125,094100,1718401715,2950,2960,2960,2945,21556
20241125,094000,1654793745,2960,2960,2960,2955,742
20241125,093900,1652600855,2955,2955,2960,2955,3715
20241125,093800,1641615410,2955,2955,2955,2950,1271
20241125,093700,1637859610,2955,2955,2955,2950,708
20241125,093600,1635767580,2955,2955,2960,2955,3630
20241125,093500,1625040905,2955,2960,2960,2950,2360
20241125,093400,1618067090,2960,2955,2960,2955,2182
20241125,093300,1611619045,2955,2960,2960,2955,6224
20241125,093200,1593226260,2960,2960,2960,2950,1973
20241125,093100,1587391165,2960,2950,2960,2950,11181
20241125,093000,1554388945,2955,2955,2960,2950,2818
20241125,092900,1546069475,2955,2955,2960,2955,1080
20241125,092800,1542877435,2955,2955,2955,2950,2595
20241125,092700,1535210710,2955,2950,2955,2945,31636
20241125,092600,1441885600,2950,2955,2955,2950,6242
20241125,092500,1423441090,2960,2960,2960,2955,2169
20241125,092400,1417024580,2960,2955,2960,2955,2681
20241125,092300,1409099225,2955,2960,2960,2955,1337
20241125,092200,1405147510,2960,2955,2960,2955,2918
20241125,092100,1396515075,2950,2960,2960,2950,7859
20241125,092000,1373276295,2960,2965,2970,2960,3003
20241125,091900,1364373475,2965,2965,2975,2960,4765
20241125,091800,1350251340,2965,2965,2975,2960,8296
20241125,091700,1325663175,2965,2955,2970,2955,5618
20241125,091600,1309031620,2955,2960,2960,2950,5330
20241125,091500,1293276565,2955,2955,2955,2950,3589
20241125,091400,1282677225,2955,2970,2970,2955,26118
20241125,091300,1205238410,2970,2985,2985,2970,8875
20241125,091200,1178822210,2985,2980,2990,2975,9046
20241125,091100,1151839505,2980,2980,2985,2975,13398
20241125,091000,1111906480,2985,3005,3005,2965,32205
20241125,090900,1015773230,3005,2960,3010,2955,118886
20241125,090800,661647990,2955,2955,2965,2955,13061
20241125,090700,622988575,2955,2960,2965,2945,16201
20241125,090600,575049020,2960,2945,2960,2935,36905
20241125,090500,466131035,2945,2955,2955,2935,19369
20241125,090400,409085605,2950,2940,2955,2940,37239
20241125,090300,299301545,2940,2925,2945,2925,31949
20241125,090200,205507850,2930,2925,2935,2915,9913
20241125,090100,176489210,2915,2925,2930,2910,22924
20241125,090000,109654875,2930,2915,2935,2915,37574