stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,202300,1501484975,4005,4005,4005,4005,3470
20241125,202200,1501484975,4005,4005,4005,4005,0
20241125,202100,1501484975,4005,4005,4005,4005,0
20241125,202000,1501484975,4005,4005,4005,4005,0
20241125,201900,1501484975,4005,4005,4005,4005,0
20241125,201800,1501484975,4005,4005,4005,4005,0
20241125,201700,1501484975,4005,4005,4005,4005,0
20241125,201600,1501484975,4005,4005,4005,4005,0
20241125,201500,1501484975,4005,4005,4005,4005,0
20241125,201400,1501484975,4005,4005,4005,4005,0
20241125,201300,1501484975,4005,4005,4005,4005,0
20241125,201200,1501484975,4005,4005,4005,4005,0
20241125,201100,1501484975,4005,4005,4005,4005,0
20241125,201000,1501484975,4005,4005,4005,4005,0
20241125,200900,1501484975,4005,4005,4005,4005,0
20241125,200800,1501484975,4005,4005,4005,4005,0
20241125,200700,1501484975,4005,4005,4005,4005,0
20241125,200600,1501484975,4005,4005,4005,4005,0
20241125,200500,1501484975,4005,4005,4005,4005,0
20241125,200400,1501484975,4005,4005,4005,4005,0
20241125,200300,1501484975,4005,4005,4005,4005,0
20241125,200200,1501484975,4005,4005,4005,4005,0
20241125,200100,1501484975,4005,4005,4005,4005,0
20241125,200000,1501484975,4005,4005,4005,4005,0
20241125,195900,1501484975,4005,4005,4005,4005,0
20241125,195800,1501484975,4005,4005,4005,4005,0
20241125,195700,1501484975,4005,4005,4005,4005,0
20241125,195600,1501484975,4005,4005,4005,4005,0
20241125,195500,1501484975,4005,4005,4005,4005,0
20241125,195400,1501484975,4005,4005,4005,4005,0
20241125,195300,1501484975,4005,4005,4005,4005,3470
20241125,195200,1501484975,4005,4005,4005,4005,0
20241125,195100,1501484975,4005,4005,4005,4005,0
20241125,195000,1501484975,4005,4005,4005,4005,0
20241125,194900,1501484975,4005,4005,4005,4005,0
20241125,194800,1501484975,4005,4005,4005,4005,0
20241125,194700,1501484975,4005,4005,4005,4005,0
20241125,194600,1501484975,4005,4005,4005,4005,0
20241125,194500,1501484975,4005,4005,4005,4005,0
20241125,194400,1501484975,4005,4005,4005,4005,0
20241125,194300,1501484975,4005,4005,4005,4005,0
20241125,194200,1501484975,4005,4005,4005,4005,0
20241125,194100,1501484975,4005,4005,4005,4005,0
20241125,194000,1501484975,4005,4005,4005,4005,0
20241125,193900,1501484975,4005,4005,4005,4005,0
20241125,193800,1501484975,4005,4005,4005,4005,0
20241125,193700,1501484975,4005,4005,4005,4005,0
20241125,193600,1501484975,4005,4005,4005,4005,0
20241125,193500,1501484975,4005,4005,4005,4005,0
20241125,193400,1501484975,4005,4005,4005,4005,0
20241125,193300,1501484975,4005,4005,4005,4005,0
20241125,193200,1501484975,4005,4005,4005,4005,0
20241125,193100,1501484975,4005,4005,4005,4005,0
20241125,193000,1501484975,4005,4005,4005,4005,0
20241125,192900,1501484975,4005,4005,4005,4005,0
20241125,192800,1501484975,4005,4005,4005,4005,0
20241125,192700,1501484975,4005,4005,4005,4005,0
20241125,192600,1501484975,4005,4005,4005,4005,0
20241125,192500,1501484975,4005,4005,4005,4005,0
20241125,192400,1501484975,4005,4005,4005,4005,0
20241125,192300,1501484975,4005,4005,4005,4005,3470
20241125,192200,1501484975,4005,4005,4005,4005,0
20241125,192100,1501484975,4005,4005,4005,4005,0
20241125,192000,1501484975,4005,4005,4005,4005,0
20241125,191900,1501484975,4005,4005,4005,4005,0
20241125,191800,1501484975,4005,4005,4005,4005,0
20241125,191700,1501484975,4005,4005,4005,4005,0
20241125,191600,1501484975,4005,4005,4005,4005,0
20241125,191500,1501484975,4005,4005,4005,4005,0
20241125,191400,1501484975,4005,4005,4005,4005,0
20241125,191300,1501484975,4005,4005,4005,4005,0
20241125,191200,1501484975,4005,4005,4005,4005,0
20241125,191100,1501484975,4005,4005,4005,4005,0
20241125,191000,1501484975,4005,4005,4005,4005,0
20241125,190900,1501484975,4005,4005,4005,4005,0
20241125,190800,1501484975,4005,4005,4005,4005,0
20241125,190700,1501484975,4005,4005,4005,4005,0
20241125,190600,1501484975,4005,4005,4005,4005,0
20241125,190500,1501484975,4005,4005,4005,4005,0
20241125,190400,1501484975,4005,4005,4005,4005,0
20241125,190300,1501484975,4005,4005,4005,4005,0
20241125,190200,1501484975,4005,4005,4005,4005,0
20241125,190100,1501484975,4005,4005,4005,4005,0
20241125,190000,1501484975,4005,4005,4005,4005,0
20241125,185900,1501484975,4005,4005,4005,4005,0
20241125,185800,1501484975,4005,4005,4005,4005,0
20241125,185700,1501484975,4005,4005,4005,4005,0
20241125,185600,1501484975,4005,4005,4005,4005,0
20241125,185500,1501484975,4005,4005,4005,4005,0
20241125,185400,1501484975,4005,4005,4005,4005,0
20241125,185300,1501484975,4005,4005,4005,4005,3470
20241125,185200,1501484975,4005,4005,4005,4005,0
20241125,185100,1501484975,4005,4005,4005,4005,0
20241125,185000,1501484975,4005,4005,4005,4005,0
20241125,184900,1501484975,4005,4005,4005,4005,0
20241125,184800,1501484975,4005,4005,4005,4005,0
20241125,184700,1501484975,4005,4005,4005,4005,0
20241125,184600,1501484975,4005,4005,4005,4005,0
20241125,184500,1501484975,4005,4005,4005,4005,0
20241125,184400,1501484975,4005,4005,4005,4005,0
20241125,184300,1501484975,4005,4005,4005,4005,0
20241125,184200,1501484975,4005,4005,4005,4005,0
20241125,184100,1501484975,4005,4005,4005,4005,0
20241125,184000,1501484975,4005,4005,4005,4005,0
20241125,183900,1501484975,4005,4005,4005,4005,0
20241125,183800,1501484975,4005,4005,4005,4005,0
20241125,183700,1501484975,4005,4005,4005,4005,0
20241125,183600,1501484975,4005,4005,4005,4005,0
20241125,183500,1501484975,4005,4005,4005,4005,0
20241125,183400,1501484975,4005,4005,4005,4005,0
20241125,183300,1501484975,4005,4005,4005,4005,0
20241125,183200,1501484975,4005,4005,4005,4005,0
20241125,183100,1501484975,4005,4005,4005,4005,0
20241125,183000,1501484975,4005,4005,4005,4005,0
20241125,182900,1501484975,4005,4005,4005,4005,0
20241125,182800,1501484975,4005,4005,4005,4005,0
20241125,182700,1501484975,4005,4005,4005,4005,0
20241125,182600,1501484975,4005,4005,4005,4005,0
20241125,182500,1501484975,4005,4005,4005,4005,0
20241125,182400,1501484975,4005,4005,4005,4005,0
20241125,182300,1501484975,4005,4005,4005,4005,3470
20241125,182200,1501484975,4005,4005,4005,4005,0
20241125,182100,1501484975,4005,4005,4005,4005,0
20241125,182000,1501484975,4005,4005,4005,4005,0
20241125,181900,1501484975,4005,4005,4005,4005,0
20241125,181800,1501484975,4005,4005,4005,4005,0
20241125,181700,1501484975,4005,4005,4005,4005,0
20241125,181600,1501484975,4005,4005,4005,4005,0
20241125,181500,1501484975,4005,4005,4005,4005,0
20241125,181400,1501484975,4005,4005,4005,4005,0
20241125,181300,1501484975,4005,4005,4005,4005,0
20241125,181200,1501484975,4005,4005,4005,4005,0
20241125,181100,1501484975,4005,4005,4005,4005,0
20241125,181000,1501484975,4005,4005,4005,4005,0
20241125,180900,1501484975,4005,4005,4005,4005,0
20241125,180800,1501484975,4005,4005,4005,4005,0
20241125,180700,1501484975,4005,4005,4005,4005,0
20241125,180600,1501484975,4005,4005,4005,4005,0
20241125,180500,1501484975,4005,4005,4005,4005,0
20241125,180400,1501484975,4005,4005,4005,4005,0
20241125,180300,1501484975,4005,4005,4005,4005,0
20241125,180200,1501484975,4005,4005,4005,4005,0
20241125,180100,1501484975,4005,4005,4005,4005,0
20241125,180000,1501484975,4005,4005,4005,4005,0
20241125,175900,1501484975,4005,4005,4005,4005,0
20241125,175800,1501484975,4005,4005,4005,4005,0
20241125,175700,1501484975,4005,4005,4005,4005,0
20241125,175600,1501484975,4005,4005,4005,4005,0
20241125,175500,1501484975,4005,4005,4005,4005,0
20241125,175400,1501484975,4005,4005,4005,4005,0
20241125,175300,1501484975,4005,4005,4005,4005,3470
20241125,175200,1501484975,4005,4005,4005,4005,0
20241125,175100,1501484975,4005,4005,4005,4005,0
20241125,175000,1501484975,4005,4005,4005,4005,0
20241125,174900,1501484975,4005,4005,4005,4005,0
20241125,174800,1501484975,4005,4005,4005,4005,0
20241125,174700,1501484975,4005,4005,4005,4005,0
20241125,174600,1501484975,4005,4005,4005,4005,0
20241125,174500,1501484975,4005,4005,4005,4005,0
20241125,174400,1501484975,4005,4005,4005,4005,0
20241125,174300,1501484975,4005,4005,4005,4005,0
20241125,174200,1501484975,4005,4005,4005,4005,0
20241125,174100,1501484975,4005,4005,4005,4005,0
20241125,174000,1501484975,4005,4005,4005,4005,0
20241125,173900,1501484975,4005,4005,4005,4005,0
20241125,173800,1501484975,4005,4005,4005,4005,0
20241125,173700,1501484975,4005,4005,4005,4005,0
20241125,173600,1501484975,4005,4005,4005,4005,0
20241125,173500,1501484975,4005,4005,4005,4005,0
20241125,173400,1501484975,4005,4005,4005,4005,0
20241125,173300,1501484975,4005,4005,4005,4005,0
20241125,173200,1501484975,4005,4005,4005,4005,0
20241125,173100,1501484975,4005,4005,4005,4005,0
20241125,173000,1501484975,4005,4005,4005,4005,0
20241125,172900,1501484975,4005,4005,4005,4005,0
20241125,172800,1501484975,4005,4005,4005,4005,0
20241125,172700,1501484975,4005,4005,4005,4005,0
20241125,172600,1501484975,4005,4005,4005,4005,0
20241125,172500,1501484975,4005,4005,4005,4005,0
20241125,172400,1501484975,4005,4005,4005,4005,0
20241125,172300,1501484975,4005,4005,4005,4005,3470
20241125,172200,1501484975,4005,4005,4005,4005,0
20241125,172100,1501484975,4005,4005,4005,4005,0
20241125,172000,1501484975,4005,4005,4005,4005,0
20241125,171900,1501484975,4005,4005,4005,4005,0
20241125,171800,1501484975,4005,4005,4005,4005,0
20241125,171700,1501484975,4005,4005,4005,4005,0
20241125,171600,1501484975,4005,4005,4005,4005,0
20241125,171500,1501484975,4005,4005,4005,4005,0
20241125,171400,1501484975,4005,4005,4005,4005,0
20241125,171300,1501484975,4005,4005,4005,4005,0
20241125,171200,1501484975,4005,4005,4005,4005,0
20241125,171100,1501484975,4005,4005,4005,4005,0
20241125,171000,1501484975,4005,4005,4005,4005,0
20241125,170900,1501484975,4005,4005,4005,4005,0
20241125,170800,1501484975,4005,4005,4005,4005,0
20241125,170700,1501484975,4005,4005,4005,4005,0
20241125,170600,1501484975,4005,4005,4005,4005,0
20241125,170500,1501484975,4005,4005,4005,4005,0
20241125,170400,1501484975,4005,4005,4005,4005,0
20241125,170300,1501484975,4005,4005,4005,4005,0
20241125,170200,1501484975,4005,4005,4005,4005,0
20241125,170100,1501484975,4005,4005,4005,4005,0
20241125,170000,1501484975,4005,4005,4005,4005,0
20241125,165900,1501484975,4005,4005,4005,4005,0
20241125,165800,1501484975,4005,4005,4005,4005,0
20241125,165700,1501484975,4005,4005,4005,4005,0
20241125,165600,1501484975,4005,4005,4005,4005,0
20241125,165500,1501484975,4005,4005,4005,4005,0
20241125,165400,1501484975,4005,4005,4005,4005,0
20241125,165300,1501484975,4005,4005,4005,4005,3470
20241125,165200,1501484975,4005,4005,4005,4005,0
20241125,165100,1501484975,4005,4005,4005,4005,0
20241125,165000,1501484975,4005,4005,4005,4005,0
20241125,164900,1501484975,4005,4005,4005,4005,0
20241125,164800,1501484975,4005,4005,4005,4005,0
20241125,164700,1501484975,4005,4005,4005,4005,0
20241125,164600,1501484975,4005,4005,4005,4005,0
20241125,164500,1501484975,4005,4005,4005,4005,0
20241125,164400,1501484975,4005,4005,4005,4005,0
20241125,164300,1501484975,4005,4005,4005,4005,0
20241125,164200,1501484975,4005,4005,4005,4005,0
20241125,164100,1501484975,4005,4005,4005,4005,0
20241125,164000,1501484975,4005,4005,4005,4005,0
20241125,163900,1501484975,4005,4005,4005,4005,0
20241125,163800,1501484975,4005,4005,4005,4005,0
20241125,163700,1501484975,4005,4005,4005,4005,0
20241125,163600,1501484975,4005,4005,4005,4005,0
20241125,163500,1501484975,4005,4005,4005,4005,0
20241125,163400,1501484975,4005,4005,4005,4005,0
20241125,163300,1501484975,4005,4005,4005,4005,0
20241125,163200,1501484975,4005,4005,4005,4005,0
20241125,163100,1501484975,4005,4005,4005,4005,0
20241125,163000,1501484975,4005,4005,4005,4005,0
20241125,162900,1501484975,4005,4005,4005,4005,0
20241125,162800,1501484975,4005,4005,4005,4005,0
20241125,162700,1501484975,4005,4005,4005,4005,0
20241125,162600,1501484975,4005,4005,4005,4005,0
20241125,162500,1501484975,4005,4005,4005,4005,0
20241125,162400,1501484975,4005,4005,4005,4005,0
20241125,162300,1501484975,4005,4005,4005,4005,3470
20241125,162200,1501484975,4005,4005,4005,4005,0
20241125,162100,1501484975,4005,4005,4005,4005,0
20241125,162000,1501484975,4005,4005,4005,4005,0
20241125,161900,1501484975,4005,4005,4005,4005,0
20241125,161800,1501484975,4005,4005,4005,4005,0
20241125,161700,1501484975,4005,4005,4005,4005,0
20241125,161600,1501484975,4005,4005,4005,4005,0
20241125,161500,1501484975,4005,4005,4005,4005,0
20241125,161400,1501484975,4005,4005,4005,4005,0
20241125,161300,1501484975,4005,4005,4005,4005,0
20241125,161200,1501484975,4005,4005,4005,4005,0
20241125,161100,1501484975,4005,4005,4005,4005,0
20241125,161000,1501484975,4005,4005,4005,4005,0
20241125,160900,1501484975,4005,4005,4005,4005,0
20241125,160800,1501484975,4005,4005,4005,4005,0
20241125,160700,1501484975,4005,4005,4005,4005,0
20241125,160600,1501484975,4005,4005,4005,4005,0
20241125,160500,1501484975,4005,4005,4005,4005,0
20241125,160400,1501484975,4005,4005,4005,4005,0
20241125,160300,1501484975,4005,4005,4005,4005,0
20241125,160200,1501484975,4005,4005,4005,4005,0
20241125,160100,1501484975,4005,4005,4005,4005,0
20241125,160000,1501484975,4005,4005,4005,4005,0
20241125,155900,1501484975,4005,4005,4005,4005,0
20241125,155800,1501484975,4005,4005,4005,4005,0
20241125,155700,1501484975,4005,4005,4005,4005,0
20241125,155600,1501484975,4005,4005,4005,4005,0
20241125,155500,1501484975,4005,4005,4005,4005,0
20241125,155400,1501484975,4005,4005,4005,4005,0
20241125,155300,1501484975,4005,4005,4005,4005,3470
20241125,155200,1501484975,4005,4005,4005,4005,0
20241125,155100,1501484975,4005,4005,4005,4005,0
20241125,155000,1501484975,4005,4005,4005,4005,0
20241125,154900,1501484975,4005,4005,4005,4005,0
20241125,154800,1501484975,4005,4005,4005,4005,0
20241125,154700,1501484975,4005,4005,4005,4005,0
20241125,154600,1501484975,4005,4005,4005,4005,0
20241125,154500,1501484975,4005,4005,4005,4005,0
20241125,154400,1501484975,4005,4005,4005,4005,0
20241125,154300,1501484975,4005,4005,4005,4005,0
20241125,154200,1501484975,4005,4005,4005,4005,0
20241125,154100,1501484975,4005,4005,4005,4005,0
20241125,154000,1501484975,4005,4005,4005,4005,0
20241125,153900,1501484975,4005,4005,4005,4005,0
20241125,153800,1501484975,4005,4005,4005,4005,0
20241125,153700,1501484975,4005,4005,4005,4005,0
20241125,153600,1501484975,4005,4005,4005,4005,0
20241125,153500,1501484975,4005,4005,4005,4005,0
20241125,153400,1501484975,4005,4005,4005,4005,0
20241125,153300,1501484975,4005,4005,4005,4005,0
20241125,153200,1501484975,4005,4005,4005,4005,0
20241125,153100,1501484975,4005,4005,4005,4005,0
20241125,153000,1501484975,4005,4005,4005,4005,3470
20241125,152900,1487587625,4005,4005,4005,4005,0
20241125,152800,1487587625,4005,4005,4005,4005,0
20241125,152700,1487587625,4005,4005,4005,4005,0
20241125,152600,1487587625,4005,4005,4005,4005,0
20241125,152500,1487587625,4005,4005,4005,4005,0
20241125,152400,1487587625,4005,4005,4005,4005,0
20241125,152300,1487587625,4005,4005,4005,4005,0
20241125,152200,1487587625,4005,4005,4005,4005,0
20241125,152100,1487587625,4005,4005,4005,4005,0
20241125,152000,1487587625,4005,4005,4005,4005,0
20241125,151900,1487587625,4005,4000,4005,4000,1991
20241125,151800,1479613825,4000,4000,4000,4000,513
20241125,151700,1477561825,4000,4005,4010,4000,1703
20241125,151600,1470743300,4000,4000,4000,4000,56
20241125,151500,1470519300,4005,4000,4005,4000,164
20241125,151400,1469862635,4000,4000,4000,4000,0
20241125,151300,1469862635,4000,4005,4010,4000,1529
20241125,151200,1463738375,4005,4010,4010,4005,151
20241125,151100,1463132955,4005,4005,4005,4005,41
20241125,151000,1462968750,4010,4010,4010,4005,386
20241125,150900,1461422005,4005,4010,4010,4005,424
20241125,150800,1459721855,4010,4005,4010,4005,90
20241125,150700,1459361050,4010,4005,4010,4005,147
20241125,150600,1458771645,4005,4005,4005,4005,23
20241125,150500,1458679530,4005,4005,4010,4005,165
20241125,150400,1458018040,4005,4005,4005,4005,19
20241125,150300,1457941945,4010,4005,4010,4005,165
20241125,150200,1457280455,4010,4005,4010,4005,152
20241125,150100,1456671030,4005,4005,4005,4005,25
20241125,150000,1456570905,4005,4010,4010,4005,2391
20241125,145900,1446989285,4010,4005,4010,4000,890
20241125,145800,1443422225,4005,4005,4005,4000,1904
20241125,145700,1435796865,4005,4000,4005,4000,145
20241125,145600,1435216200,4000,4000,4000,4000,19
20241125,145500,1435140200,4005,4000,4005,4000,424
20241125,145400,1433443535,4000,4005,4005,4000,152
20241125,145300,1432834870,4000,4000,4000,4000,313
20241125,145200,1431582870,4000,4005,4005,4000,265
20241125,145100,1430522205,4000,4000,4000,4000,32
20241125,145000,1430394205,4005,4000,4005,4000,175
20241125,144900,1429693540,4005,4005,4005,4005,139
20241125,144800,1429136845,4000,4005,4005,4000,2077
20241125,144700,1420818555,4005,4010,4010,4005,189
20241125,144600,1420060825,4005,4005,4005,4005,42
20241125,144500,1419892615,4010,4005,4010,4005,215
20241125,144400,1419030625,4010,4010,4010,4010,133
20241125,144300,1418497295,4005,4005,4005,4005,32
20241125,144200,1418369135,4005,4005,4010,4005,167
20241125,144100,1417699635,4010,4005,4010,4005,119
20241125,144000,1417222540,4010,4005,4010,4005,159
20241125,143900,1416585080,4005,4010,4010,4005,152
20241125,143800,1415975655,4005,4005,4010,4005,532
20241125,143700,1413842495,4010,4010,4010,4005,2230
20241125,143600,1404900350,4010,4010,4010,4010,0
20241125,143500,1404900350,4010,4005,4010,4005,175
20241125,143400,1404198810,4005,4010,4010,4005,165
20241125,143300,1403537320,4010,4010,4010,4010,115
20241125,143200,1403076170,4010,4010,4010,4010,18
20241125,143100,1403003990,4005,4010,4010,4005,185
20241125,143000,1402262400,4005,4005,4005,4005,31
20241125,142900,1402138245,4005,4000,4005,4000,33
20241125,142800,1402006175,4005,4005,4005,4005,2313
20241125,142700,1392742610,4010,4010,4010,4010,133
20241125,142600,1392209280,4010,4010,4010,4005,1321
20241125,142500,1386912165,4005,4005,4005,4005,31
20241125,142400,1386788010,4010,4005,4010,4005,165
20241125,142300,1386126520,4010,4010,4010,4010,0
20241125,142200,1386126520,4010,4005,4010,4005,165
20241125,142100,1385465030,4005,4005,4010,4005,165
20241125,142000,1384803540,4005,4005,4005,4005,86
20241125,141900,1384459110,4010,4010,4010,4005,270
20241125,141800,1383376475,4005,4005,4005,4005,19
20241125,141700,1383300380,4010,4005,4010,4005,165
20241125,141600,1382638890,4005,4005,4010,4005,165
20241125,141500,1381977400,4010,4010,4010,4010,9
20241125,141400,1381941310,4010,4010,4015,4010,648
20241125,141300,1379342165,4010,4010,4010,4010,32
20241125,141200,1379213845,4010,4010,4010,4005,35
20241125,141100,1379073590,4010,4005,4010,4005,3784
20241125,141000,1363899845,4005,4005,4005,4005,13
20241125,140900,1363847780,4005,4005,4005,4000,5033
20241125,140800,1343690710,4005,4005,4010,4005,165
20241125,140700,1343029220,4005,4005,4005,4005,32
20241125,140600,1342901060,4010,4005,4010,4005,146
20241125,140500,1342315665,4005,4005,4005,4005,19
20241125,140400,1342239570,4010,4005,4010,4005,165
20241125,140300,1341578080,4005,4010,4010,4005,152
20241125,140200,1340968655,4005,4005,4005,4005,25
20241125,140100,1340868530,4005,4005,4010,4005,562
20241125,140000,1338617055,4005,4005,4005,4005,123
20241125,135900,1338124440,4005,4000,4005,4000,43
20241125,135800,1337952385,4005,4005,4005,4005,1549
20241125,135700,1331748640,4000,4005,4005,4000,124
20241125,135600,1331252115,4005,4000,4005,4000,54
20241125,135500,1331035970,4000,4010,4010,4000,40
20241125,135400,1330875960,4010,4005,4010,4000,635
20241125,135300,1328332370,4005,3995,4005,3995,3447
20241125,135200,1314530860,3995,3995,3995,3995,19
20241125,135100,1314454955,4000,3995,4000,3995,164
20241125,135000,1313799110,3995,4000,4000,3995,152
20241125,134900,1313191205,3995,3995,3995,3995,26
20241125,134800,1313087335,3995,4000,4000,3995,152
20241125,134700,1312479430,3995,4000,4000,3995,124
20241125,134600,1311983495,4005,4000,4005,4000,152
20241125,134500,1311374830,4000,4000,4000,4000,27
20241125,134400,1311266830,3995,4000,4000,3995,3018
20241125,134300,1299194925,4000,3995,4000,3995,425
20241125,134200,1297496380,3995,4000,4000,3995,14
20241125,134100,1297440445,4005,4000,4005,4000,296
20241125,134000,1296255780,4000,4005,4005,4000,152
20241125,133900,1295647115,4000,4000,4000,4000,182
20241125,133800,1294919115,4005,4000,4005,4000,164
20241125,133700,1294262450,4000,4000,4000,4000,0
20241125,133600,1294262450,4000,4000,4005,4000,188
20241125,133500,1293509785,4000,4000,4005,4000,356
20241125,133400,1292085120,4000,4000,4000,4000,782
20241125,133300,1288957120,4000,4000,4000,3995,46
20241125,133200,1288773215,4000,4000,4000,4000,7
20241125,133100,1288745215,4000,4000,4000,3995,188
20241125,133000,1287993310,3995,4005,4005,3995,177
20241125,132900,1287284755,4000,4000,4000,4000,355
20241125,132800,1285864755,4000,4005,4005,4000,1133
20241125,132700,1281332090,4000,4000,4000,4000,33
20241125,132600,1281200090,4000,4000,4000,3995,107
20241125,132500,1280772185,4000,3995,4000,3995,666
20241125,132400,1278108350,4000,4000,4000,4000,50
20241125,132300,1277908350,3995,3995,3995,3995,973
20241125,132200,1274021215,3995,3995,3995,3995,234
20241125,132100,1273086385,3990,3990,4000,3990,101
20241125,132000,1272683100,4000,3995,4000,3990,1639
20241125,131900,1266135345,3995,3995,3995,3995,19
20241125,131800,1266059440,4000,3995,4000,3995,584
20241125,131700,1263725700,3995,4000,4000,3995,341
20241125,131600,1262362730,4000,3995,4000,3995,226
20241125,131500,1261458890,4000,4000,4000,4000,807
20241125,131400,1258230890,4000,4000,4000,4000,151
20241125,131300,1257626890,4005,4005,4005,4005,254
20241125,131200,1256609620,4010,4005,4010,4005,194
20241125,131100,1255831990,4005,4000,4005,4000,331
20241125,131000,1254506400,4000,4010,4010,4000,1052
20241125,130900,1250294605,4010,4005,4010,4005,77
20241125,130800,1249985990,4010,4005,4010,4005,147
20241125,130700,1249396525,4005,4010,4010,4005,445
20241125,130600,1247613135,4010,4015,4015,4010,252
20241125,130500,1246602540,4010,4010,4010,4010,1
20241125,130400,1246598530,4010,4005,4010,4005,4613
20241125,130300,1228101700,4005,4005,4005,4005,0
20241125,130200,1228101700,4005,4010,4010,4000,1800
20241125,130100,1220887055,4010,4015,4015,4010,215
20241125,130000,1220023905,4015,4015,4015,4015,133
20241125,125900,1219489910,4010,4010,4015,4010,260
20241125,125800,1218446650,4010,4010,4010,4010,0
20241125,125700,1218446650,4010,4020,4020,4010,1151
20241125,125600,1213825560,4020,4020,4020,4020,0
20241125,125500,1213825560,4020,4020,4020,4020,132
20241125,125400,1213294920,4020,4020,4020,4020,134
20241125,125300,1212756240,4020,4020,4020,4020,0
20241125,125200,1212756240,4020,4015,4020,4015,657
20241125,125100,1210115155,4015,4015,4015,4015,34
20241125,125000,1209978645,4020,4020,4020,4020,133
20241125,124900,1209443985,4020,4020,4020,4020,132
20241125,124800,1208913345,4025,4020,4025,4020,100
20241125,124700,1208511145,4020,4020,4020,4020,275
20241125,124600,1207405645,4020,4020,4020,4020,18
20241125,124500,1207333285,4020,4025,4025,4020,1503
20241125,124400,1201288715,4025,4025,4025,4025,133
20241125,124300,1200753390,4020,4020,4020,4020,4
20241125,124200,1200737310,4025,4020,4025,4020,227
20241125,124100,1199824110,4020,4020,4020,4020,133
20241125,124000,1199289450,4015,4015,4015,4015,0
20241125,123900,1199289450,4015,4020,4020,4015,2211
20241125,123800,1190405530,4025,4025,4025,4025,0
20241125,123700,1190405530,4025,4020,4025,4020,159
20241125,123600,1189765675,4025,4025,4025,4025,132
20241125,123500,1189234375,4025,4025,4025,4025,57
20241125,123400,1189004950,4025,4025,4025,4025,1333
20241125,123300,1183639625,4025,4025,4025,4025,0
20241125,123200,1183639625,4025,4025,4025,4025,202
20241125,123100,1182826575,4025,4030,4030,4025,366
20241125,123000,1181352760,4025,4025,4025,4025,200
20241125,122900,1180547760,4025,4025,4025,4025,94
20241125,122800,1180169410,4025,4025,4025,4025,1135
20241125,122700,1175601035,4025,4020,4025,4020,153
20241125,122600,1174985310,4025,4025,4025,4025,146
20241125,122500,1174397660,4020,4020,4020,4020,20
20241125,122400,1174317260,4025,4025,4025,4025,133
20241125,122300,1173781935,4020,4025,4025,4020,680
20241125,122200,1171046985,4020,4025,4025,4020,251
20241125,122100,1170037810,4025,4025,4025,4025,133
20241125,122000,1169502485,4025,4025,4025,4025,50
20241125,121900,1169301235,4025,4025,4025,4025,386
20241125,121800,1167747585,4030,4025,4030,4025,1890
20241125,121700,1160139900,4020,4020,4020,4020,27
20241125,121600,1160031360,4020,4020,4020,4020,275
20241125,121500,1158925860,4020,4020,4020,4020,0
20241125,121400,1158925860,4020,4015,4020,4015,143
20241125,121300,1158351050,4020,4020,4020,4020,147
20241125,121200,1157760110,4020,4015,4020,4015,33
20241125,121100,1157627600,4020,4020,4020,4020,180
20241125,121000,1156904000,4020,4020,4020,4020,72
20241125,120900,1156614560,4020,4015,4020,4015,176
20241125,120800,1155907290,4015,4020,4020,4015,160
20241125,120700,1155264225,4020,4020,4020,4020,0
20241125,120600,1155264225,4020,4020,4020,4020,132
20241125,120500,1154733585,4020,4020,4020,4020,30
20241125,120400,1154612985,4020,4020,4020,4020,133
20241125,120300,1154078325,4020,4015,4020,4015,251
20241125,120200,1153069310,4010,4010,4010,4010,0
20241125,120100,1153069310,4010,4015,4015,4010,1293
20241125,120000,1147880400,4020,4025,4025,4020,2216
20241125,115900,1138971420,4020,4025,4025,4020,182
20241125,115800,1138239120,4025,4025,4025,4025,1
20241125,115700,1138235095,4020,4025,4025,4020,266
20241125,115600,1137165400,4025,4025,4025,4025,1259
20241125,115500,1132097925,4025,4030,4030,4025,665
20241125,115400,1129420635,4030,4030,4030,4030,1
20241125,115300,1129416605,4035,4035,4035,4035,132
20241125,115200,1128883985,4035,4035,4035,4035,2
20241125,115100,1128875915,4030,4030,4030,4030,1338
20241125,115000,1123483775,4025,4025,4030,4025,517
20241125,114900,1121402190,4030,4025,4030,4025,2798
20241125,114800,1110128880,4025,4025,4030,4025,3526
20241125,114700,1095936095,4020,4015,4020,4015,2090
20241125,114600,1087536100,4015,4015,4020,4015,500
20241125,114500,1085527130,4020,4020,4020,4020,254
20241125,114400,1084506050,4015,4015,4015,4015,248
20241125,114300,1083510330,4020,4025,4025,4010,475
20241125,114200,1081602430,4020,4020,4020,4015,3017
20241125,114100,1069474100,4020,4020,4020,4020,133
20241125,114000,1068939440,4020,4020,4020,4020,145
20241125,113900,1068356540,4015,4015,4015,4015,103
20241125,113800,1067942995,4020,4015,4020,4015,5146
20241125,113700,1047269795,4015,4015,4015,4015,132
20241125,113600,1046739815,4015,4010,4015,4010,504
20241125,113500,1044718710,4010,4005,4010,4005,246
20241125,113400,1043732750,4010,4010,4010,4010,3465
20241125,113300,1029838100,4010,4010,4015,4010,14
20241125,113200,1029781900,4010,4005,4015,4005,5010
20241125,113100,1009689300,4010,4005,4010,4005,3008
20241125,113000,997642195,4005,4005,4005,4005,144
20241125,112900,997065475,4000,4000,4000,4000,11
20241125,112800,997021475,4005,4005,4005,4005,146
20241125,112700,996436745,4005,4005,4005,4005,145
20241125,112600,995856020,4000,4000,4000,4000,400
20241125,112500,994256020,4000,4005,4005,4000,14
20241125,112400,994199955,4005,4005,4005,4005,0
20241125,112300,994199955,4005,4005,4005,4005,144
20241125,112200,993623235,4000,3995,4000,3995,544
20241125,112100,991447245,4000,3995,4000,3995,18
20241125,112000,991375275,3995,3995,4005,3990,155
20241125,111900,990755970,3995,4000,4000,3995,101
20241125,111800,990351975,4005,4005,4005,4005,133
20241125,111700,989819310,4000,4005,4005,4000,155
20241125,111600,989198585,4005,4000,4005,4000,21
20241125,111500,989114485,4005,4000,4005,4000,2657
20241125,111400,978485755,4005,4005,4005,4005,132
20241125,111300,977957095,4005,4005,4005,4005,0
20241125,111200,977957095,4005,4005,4005,4005,133
20241125,111100,977424430,4005,4000,4005,4000,15
20241125,111000,977364405,4005,4005,4005,4005,638
20241125,110900,974809215,4005,4005,4005,4005,138
20241125,110800,974256525,4005,4000,4005,4000,6
20241125,110700,974232500,4005,4005,4005,4005,143
20241125,110600,973659785,4000,4005,4005,4000,16
20241125,110500,973595760,4005,4000,4005,4000,1138
20241125,110400,969043070,4005,4000,4005,4000,151
20241125,110300,968438365,4005,4005,4005,4000,3791
20241125,110200,953273710,4010,4005,4010,4005,506
20241125,110100,951247155,4010,4010,4010,4010,11
20241125,110000,951203045,4010,4005,4010,4005,1154
20241125,105900,946580465,4005,4005,4005,4000,6154
20241125,105800,921933705,4005,4000,4005,4000,535
20241125,105700,919793680,4000,3990,4000,3990,8564
20241125,105600,885557620,3995,3990,3995,3990,1627
20241125,105500,879065880,3990,3990,3995,3990,1997
20241125,105400,871097160,3995,3995,3995,3990,403
20241125,105300,869488475,3990,3995,3995,3990,280
20241125,105200,868371250,3995,3995,4000,3995,455
20241125,105100,866552835,4000,4000,4000,4000,143
20241125,105000,865980835,4000,4000,4000,4000,10
20241125,104900,865940835,4000,4000,4000,3995,888
20241125,104800,862389085,4000,4000,4000,4000,6
20241125,104700,862365085,3995,3995,3995,3990,5968
20241125,104600,838527735,3990,3990,3990,3990,9330
20241125,104500,801301035,3990,3995,3995,3990,507
20241125,104400,799278075,3990,3990,3990,3990,858
20241125,104300,795854655,3990,3985,3990,3985,700
20241125,104200,793065105,3990,3990,3990,3990,140
20241125,104100,792506505,3990,4000,4000,3990,861
20241125,104000,789067420,4000,4005,4005,4000,755
20241125,103900,786047145,4005,4000,4005,4000,47
20241125,103800,785859120,4000,4005,4005,4000,3213
20241125,103700,773005945,4010,4010,4010,4010,141
20241125,103600,772440535,4015,4010,4015,4005,738
20241125,103500,769480660,4015,4020,4020,4015,60
20241125,103400,769239735,4015,4010,4015,4010,1269
20241125,103300,764146725,4015,4010,4015,4010,344
20241125,103200,762767245,4005,4000,4020,3995,4476
20241125,103100,744828330,3995,3985,4020,3985,32081
20241125,103000,616373630,3985,3985,3990,3985,1873
20241125,102900,608907190,3985,3980,3990,3975,7226
20241125,102800,580132465,3975,3975,3975,3970,6535
20241125,102700,554156585,3975,3975,3975,3975,1436
20241125,102600,548448485,3975,3975,3975,3970,249
20241125,102500,547458765,3975,3975,3975,3970,1485
20241125,102400,541555935,3975,3975,3975,3970,162
20241125,102300,540912105,3970,3970,3975,3970,835
20241125,102200,537593990,3965,3970,3975,3965,1265
20241125,102100,532570075,3965,3965,3975,3965,5285
20241125,102000,511590715,3970,3970,3970,3970,206
20241125,101900,510772895,3970,3965,3970,3965,791
20241125,101800,507635915,3965,3965,3965,3960,287
20241125,101700,506498210,3960,3965,3965,3960,102
20241125,101600,506094210,3965,3965,3970,3960,191
20241125,101500,505337110,3965,3965,3965,3960,2015
20241125,101400,497347685,3960,3960,3960,3955,2924
20241125,101300,485773750,3960,3955,3960,3955,289
20241125,101200,484629440,3955,3960,3960,3955,296
20241125,101100,483458330,3960,3955,3960,3955,139
20241125,101000,482907895,3960,3960,3960,3955,2492
20241125,100900,473041975,3960,3955,3960,3955,25
20241125,100800,472943075,3960,3955,3970,3955,3068
20241125,100700,460785730,3955,3955,3955,3955,205
20241125,100600,459974955,3955,3960,3960,3955,1204
20241125,100500,455213105,3960,3955,3960,3955,8
20241125,100400,455181430,3955,3960,3965,3955,1504
20241125,100300,449228595,3960,3950,3960,3950,2048
20241125,100200,441128780,3950,3950,3950,3945,1107
20241125,100100,436756135,3945,3950,3950,3945,269
20241125,100000,435694245,3950,3950,3950,3950,525
20241125,095900,433620495,3950,3955,3960,3945,4005
20241125,095800,417797585,3950,3935,3950,3935,5562
20241125,095700,395837340,3930,3935,3940,3930,2218
20241125,095600,387103535,3935,3935,3935,3930,64
20241125,095500,386851700,3935,3930,3935,3930,524
20241125,095400,384789825,3930,3925,3930,3925,25
20241125,095300,384691675,3930,3930,3930,3930,4615
20241125,095200,366554725,3930,3930,3945,3925,3278
20241125,095100,353648825,3930,3925,3930,3920,1427
20241125,095000,348044485,3920,3915,3925,3900,5457
20241125,094900,326660000,3910,3900,3910,3895,7340
20241125,094800,297989340,3890,3885,3895,3885,10340
20241125,094700,257770635,3880,3885,3885,3880,471
20241125,094600,255941330,3885,3880,3885,3880,1188
20241125,094500,251326050,3880,3880,3880,3880,1
20241125,094400,251322170,3880,3880,3880,3880,1
20241125,094300,251318290,3880,3880,3880,3880,0
20241125,094200,251318290,3880,3880,3880,3880,1
20241125,094100,251314410,3885,3875,3885,3875,7767
20241125,094000,221158535,3870,3870,3870,3870,0
20241125,093900,221158535,3870,3870,3870,3870,2
20241125,093800,221150795,3865,3865,3865,3865,0
20241125,093700,221150795,3865,3865,3865,3865,0
20241125,093600,221150795,3865,3860,3865,3860,1425
20241125,093500,215643675,3860,3860,3860,3860,5000
20241125,093400,196343675,3855,3855,3855,3855,0
20241125,093300,196343675,3855,3860,3865,3855,954
20241125,093200,192661320,3860,3860,3860,3860,1365
20241125,093100,187392420,3860,3855,3860,3855,1801
20241125,093000,180444565,3855,3875,3875,3855,21970
20241125,092900,95551870,3875,3875,3875,3875,50
20241125,092800,95358120,3885,3880,3885,3880,3
20241125,092700,95346470,3890,3890,3890,3890,0
20241125,092600,95346470,3890,3890,3890,3890,0
20241125,092500,95346470,3890,3890,3890,3890,0
20241125,092400,95346470,3890,3890,3890,3890,0
20241125,092300,95346470,3890,3890,3890,3890,0
20241125,092200,95346470,3890,3880,3890,3880,28
20241125,092100,95237710,3875,3875,3875,3875,145
20241125,092000,94675835,3870,3880,3880,3870,3594
20241125,091900,80749115,3880,3880,3880,3880,100
20241125,091800,80361115,3880,3880,3880,3880,0
20241125,091700,80361115,3880,3885,3885,3880,2785
20241125,091600,69541705,3885,3885,3885,3885,0
20241125,091500,69541705,3885,3885,3885,3885,0
20241125,091400,69541705,3885,3900,3905,3885,3662
20241125,091300,55267935,3890,3900,3900,3885,3176
20241125,091200,42897545,3900,3890,3905,3885,4004
20241125,091100,27281625,3885,3885,3885,3885,0
20241125,091000,27281625,3885,3885,3885,3885,0
20241125,090900,27281625,3885,3885,3885,3885,60
20241125,090800,27048525,3880,3880,3880,3880,0
20241125,090700,27048525,3880,3880,3880,3880,222
20241125,090600,26187165,3880,3875,3880,3875,145
20241125,090500,25624790,3875,3875,3875,3875,444
20241125,090400,23904290,3870,3880,3880,3870,1985
20241125,090300,16207735,3885,3885,3885,3885,16
20241125,090200,16145575,3885,3900,3900,3880,396
20241125,090100,14604320,3880,3880,3880,3880,0
20241125,090000,14604320,3880,3880,3880,3880,3764