stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,204400,10639682745,4710,4710,4710,4710,50813
20241125,204300,10639682745,4710,4710,4710,4710,0
20241125,204200,10639682745,4710,4710,4710,4710,0
20241125,204100,10639682745,4710,4710,4710,4710,0
20241125,204000,10639682745,4710,4710,4710,4710,0
20241125,203900,10639682745,4710,4710,4710,4710,0
20241125,203800,10639682745,4710,4710,4710,4710,0
20241125,203700,10639682745,4710,4710,4710,4710,0
20241125,203600,10639682745,4710,4710,4710,4710,0
20241125,203500,10639682745,4710,4710,4710,4710,0
20241125,203400,10639682745,4710,4710,4710,4710,0
20241125,203300,10639682745,4710,4710,4710,4710,0
20241125,203200,10639682745,4710,4710,4710,4710,0
20241125,203100,10639682745,4710,4710,4710,4710,0
20241125,203000,10639682745,4710,4710,4710,4710,0
20241125,202900,10639682745,4710,4710,4710,4710,0
20241125,202800,10639682745,4710,4710,4710,4710,0
20241125,202700,10639682745,4710,4710,4710,4710,0
20241125,202600,10639682745,4710,4710,4710,4710,0
20241125,202500,10639682745,4710,4710,4710,4710,0
20241125,202400,10639682745,4710,4710,4710,4710,0
20241125,202300,10639682745,4710,4710,4710,4710,0
20241125,202200,10639682745,4710,4710,4710,4710,0
20241125,202100,10639682745,4710,4710,4710,4710,0
20241125,202000,10639682745,4710,4710,4710,4710,0
20241125,201900,10639682745,4710,4710,4710,4710,0
20241125,201800,10639682745,4710,4710,4710,4710,0
20241125,201700,10639682745,4710,4710,4710,4710,0
20241125,201600,10639682745,4710,4710,4710,4710,0
20241125,201500,10639682745,4710,4710,4710,4710,0
20241125,201400,10639682745,4710,4710,4710,4710,50813
20241125,201300,10639682745,4710,4710,4710,4710,0
20241125,201200,10639682745,4710,4710,4710,4710,0
20241125,201100,10639682745,4710,4710,4710,4710,0
20241125,201000,10639682745,4710,4710,4710,4710,0
20241125,200900,10639682745,4710,4710,4710,4710,0
20241125,200800,10639682745,4710,4710,4710,4710,0
20241125,200700,10639682745,4710,4710,4710,4710,0
20241125,200600,10639682745,4710,4710,4710,4710,0
20241125,200500,10639682745,4710,4710,4710,4710,0
20241125,200400,10639682745,4710,4710,4710,4710,0
20241125,200300,10639682745,4710,4710,4710,4710,0
20241125,200200,10639682745,4710,4710,4710,4710,0
20241125,200100,10639682745,4710,4710,4710,4710,0
20241125,200000,10639682745,4710,4710,4710,4710,0
20241125,195900,10639682745,4710,4710,4710,4710,0
20241125,195800,10639682745,4710,4710,4710,4710,0
20241125,195700,10639682745,4710,4710,4710,4710,0
20241125,195600,10639682745,4710,4710,4710,4710,0
20241125,195500,10639682745,4710,4710,4710,4710,0
20241125,195400,10639682745,4710,4710,4710,4710,0
20241125,195300,10639682745,4710,4710,4710,4710,0
20241125,195200,10639682745,4710,4710,4710,4710,0
20241125,195100,10639682745,4710,4710,4710,4710,0
20241125,195000,10639682745,4710,4710,4710,4710,0
20241125,194900,10639682745,4710,4710,4710,4710,0
20241125,194800,10639682745,4710,4710,4710,4710,0
20241125,194700,10639682745,4710,4710,4710,4710,0
20241125,194600,10639682745,4710,4710,4710,4710,0
20241125,194500,10639682745,4710,4710,4710,4710,0
20241125,194400,10639682745,4710,4710,4710,4710,50813
20241125,194300,10639682745,4710,4710,4710,4710,0
20241125,194200,10639682745,4710,4710,4710,4710,0
20241125,194100,10639682745,4710,4710,4710,4710,0
20241125,194000,10639682745,4710,4710,4710,4710,0
20241125,193900,10639682745,4710,4710,4710,4710,0
20241125,193800,10639682745,4710,4710,4710,4710,0
20241125,193700,10639682745,4710,4710,4710,4710,0
20241125,193600,10639682745,4710,4710,4710,4710,0
20241125,193500,10639682745,4710,4710,4710,4710,0
20241125,193400,10639682745,4710,4710,4710,4710,0
20241125,193300,10639682745,4710,4710,4710,4710,0
20241125,193200,10639682745,4710,4710,4710,4710,0
20241125,193100,10639682745,4710,4710,4710,4710,0
20241125,193000,10639682745,4710,4710,4710,4710,0
20241125,192900,10639682745,4710,4710,4710,4710,0
20241125,192800,10639682745,4710,4710,4710,4710,0
20241125,192700,10639682745,4710,4710,4710,4710,0
20241125,192600,10639682745,4710,4710,4710,4710,0
20241125,192500,10639682745,4710,4710,4710,4710,0
20241125,192400,10639682745,4710,4710,4710,4710,0
20241125,192300,10639682745,4710,4710,4710,4710,0
20241125,192200,10639682745,4710,4710,4710,4710,0
20241125,192100,10639682745,4710,4710,4710,4710,0
20241125,192000,10639682745,4710,4710,4710,4710,0
20241125,191900,10639682745,4710,4710,4710,4710,0
20241125,191800,10639682745,4710,4710,4710,4710,0
20241125,191700,10639682745,4710,4710,4710,4710,0
20241125,191600,10639682745,4710,4710,4710,4710,0
20241125,191500,10639682745,4710,4710,4710,4710,0
20241125,191400,10639682745,4710,4710,4710,4710,50813
20241125,191300,10639682745,4710,4710,4710,4710,0
20241125,191200,10639682745,4710,4710,4710,4710,0
20241125,191100,10639682745,4710,4710,4710,4710,0
20241125,191000,10639682745,4710,4710,4710,4710,0
20241125,190900,10639682745,4710,4710,4710,4710,0
20241125,190800,10639682745,4710,4710,4710,4710,0
20241125,190700,10639682745,4710,4710,4710,4710,0
20241125,190600,10639682745,4710,4710,4710,4710,0
20241125,190500,10639682745,4710,4710,4710,4710,0
20241125,190400,10639682745,4710,4710,4710,4710,0
20241125,190300,10639682745,4710,4710,4710,4710,0
20241125,190200,10639682745,4710,4710,4710,4710,0
20241125,190100,10639682745,4710,4710,4710,4710,0
20241125,190000,10639682745,4710,4710,4710,4710,0
20241125,185900,10639682745,4710,4710,4710,4710,0
20241125,185800,10639682745,4710,4710,4710,4710,0
20241125,185700,10639682745,4710,4710,4710,4710,0
20241125,185600,10639682745,4710,4710,4710,4710,0
20241125,185500,10639682745,4710,4710,4710,4710,0
20241125,185400,10639682745,4710,4710,4710,4710,0
20241125,185300,10639682745,4710,4710,4710,4710,0
20241125,185200,10639682745,4710,4710,4710,4710,0
20241125,185100,10639682745,4710,4710,4710,4710,0
20241125,185000,10639682745,4710,4710,4710,4710,0
20241125,184900,10639682745,4710,4710,4710,4710,0
20241125,184800,10639682745,4710,4710,4710,4710,0
20241125,184700,10639682745,4710,4710,4710,4710,0
20241125,184600,10639682745,4710,4710,4710,4710,0
20241125,184500,10639682745,4710,4710,4710,4710,0
20241125,184400,10639682745,4710,4710,4710,4710,50813
20241125,184300,10639682745,4710,4710,4710,4710,0
20241125,184200,10639682745,4710,4710,4710,4710,0
20241125,184100,10639682745,4710,4710,4710,4710,0
20241125,184000,10639682745,4710,4710,4710,4710,0
20241125,183900,10639682745,4710,4710,4710,4710,0
20241125,183800,10639682745,4710,4710,4710,4710,0
20241125,183700,10639682745,4710,4710,4710,4710,0
20241125,183600,10639682745,4710,4710,4710,4710,0
20241125,183500,10639682745,4710,4710,4710,4710,0
20241125,183400,10639682745,4710,4710,4710,4710,0
20241125,183300,10639682745,4710,4710,4710,4710,0
20241125,183200,10639682745,4710,4710,4710,4710,0
20241125,183100,10639682745,4710,4710,4710,4710,0
20241125,183000,10639682745,4710,4710,4710,4710,0
20241125,182900,10639682745,4710,4710,4710,4710,0
20241125,182800,10639682745,4710,4710,4710,4710,0
20241125,182700,10639682745,4710,4710,4710,4710,0
20241125,182600,10639682745,4710,4710,4710,4710,0
20241125,182500,10639682745,4710,4710,4710,4710,0
20241125,182400,10639682745,4710,4710,4710,4710,0
20241125,182300,10639682745,4710,4710,4710,4710,0
20241125,182200,10639682745,4710,4710,4710,4710,0
20241125,182100,10639682745,4710,4710,4710,4710,0
20241125,182000,10639682745,4710,4710,4710,4710,0
20241125,181900,10639682745,4710,4710,4710,4710,0
20241125,181800,10639682745,4710,4710,4710,4710,0
20241125,181700,10639682745,4710,4710,4710,4710,0
20241125,181600,10639682745,4710,4710,4710,4710,0
20241125,181500,10639682745,4710,4710,4710,4710,0
20241125,181400,10639682745,4710,4710,4710,4710,50813
20241125,181300,10639682745,4710,4710,4710,4710,0
20241125,181200,10639682745,4710,4710,4710,4710,0
20241125,181100,10639682745,4710,4710,4710,4710,0
20241125,181000,10639682745,4710,4710,4710,4710,0
20241125,180900,10639682745,4710,4710,4710,4710,0
20241125,180800,10639682745,4710,4710,4710,4710,0
20241125,180700,10639682745,4710,4710,4710,4710,0
20241125,180600,10639682745,4710,4710,4710,4710,0
20241125,180500,10639682745,4710,4710,4710,4710,0
20241125,180400,10639682745,4710,4710,4710,4710,0
20241125,180300,10639682745,4710,4710,4710,4710,0
20241125,180200,10639682745,4710,4710,4710,4710,0
20241125,180100,10639682745,4710,4710,4710,4710,0
20241125,180000,10639682745,4710,4710,4710,4710,0
20241125,175900,10639682745,4710,4710,4710,4710,0
20241125,175800,10639682745,4710,4710,4710,4710,0
20241125,175700,10639682745,4710,4710,4710,4710,0
20241125,175600,10639682745,4710,4710,4710,4710,0
20241125,175500,10639682745,4710,4710,4710,4710,0
20241125,175400,10639682745,4710,4710,4710,4710,0
20241125,175300,10639682745,4710,4710,4710,4710,0
20241125,175200,10639682745,4710,4710,4710,4710,0
20241125,175100,10639682745,4710,4710,4710,4710,0
20241125,175000,10639682745,4710,4710,4710,4710,0
20241125,174900,10639682745,4710,4710,4710,4710,0
20241125,174800,10639682745,4710,4710,4710,4710,0
20241125,174700,10639682745,4710,4710,4710,4710,0
20241125,174600,10639682745,4710,4710,4710,4710,0
20241125,174500,10639682745,4710,4710,4710,4710,0
20241125,174400,10639682745,4710,4710,4710,4710,50813
20241125,174300,10639682745,4710,4710,4710,4710,0
20241125,174200,10639682745,4710,4710,4710,4710,0
20241125,174100,10639682745,4710,4710,4710,4710,0
20241125,174000,10639682745,4710,4710,4710,4710,0
20241125,173900,10639682745,4710,4710,4710,4710,0
20241125,173800,10639682745,4710,4710,4710,4710,0
20241125,173700,10639682745,4710,4710,4710,4710,0
20241125,173600,10639682745,4710,4710,4710,4710,0
20241125,173500,10639682745,4710,4710,4710,4710,0
20241125,173400,10639682745,4710,4710,4710,4710,0
20241125,173300,10639682745,4710,4710,4710,4710,0
20241125,173200,10639682745,4710,4710,4710,4710,0
20241125,173100,10639682745,4710,4710,4710,4710,0
20241125,173000,10639682745,4710,4710,4710,4710,0
20241125,172900,10639682745,4710,4710,4710,4710,0
20241125,172800,10639682745,4710,4710,4710,4710,0
20241125,172700,10639682745,4710,4710,4710,4710,0
20241125,172600,10639682745,4710,4710,4710,4710,0
20241125,172500,10639682745,4710,4710,4710,4710,0
20241125,172400,10639682745,4710,4710,4710,4710,0
20241125,172300,10639682745,4710,4710,4710,4710,0
20241125,172200,10639682745,4710,4710,4710,4710,0
20241125,172100,10639682745,4710,4710,4710,4710,0
20241125,172000,10639682745,4710,4710,4710,4710,0
20241125,171900,10639682745,4710,4710,4710,4710,0
20241125,171800,10639682745,4710,4710,4710,4710,0
20241125,171700,10639682745,4710,4710,4710,4710,0
20241125,171600,10639682745,4710,4710,4710,4710,0
20241125,171500,10639682745,4710,4710,4710,4710,0
20241125,171400,10639682745,4710,4710,4710,4710,50813
20241125,171300,10639682745,4710,4710,4710,4710,0
20241125,171200,10639682745,4710,4710,4710,4710,0
20241125,171100,10639682745,4710,4710,4710,4710,0
20241125,171000,10639682745,4710,4710,4710,4710,0
20241125,170900,10639682745,4710,4710,4710,4710,0
20241125,170800,10639682745,4710,4710,4710,4710,0
20241125,170700,10639682745,4710,4710,4710,4710,0
20241125,170600,10639682745,4710,4710,4710,4710,0
20241125,170500,10639682745,4710,4710,4710,4710,0
20241125,170400,10639682745,4710,4710,4710,4710,0
20241125,170300,10639682745,4710,4710,4710,4710,0
20241125,170200,10639682745,4710,4710,4710,4710,0
20241125,170100,10639682745,4710,4710,4710,4710,0
20241125,170000,10639682745,4710,4710,4710,4710,0
20241125,165900,10639682745,4710,4710,4710,4710,0
20241125,165800,10639682745,4710,4710,4710,4710,0
20241125,165700,10639682745,4710,4710,4710,4710,0
20241125,165600,10639682745,4710,4710,4710,4710,0
20241125,165500,10639682745,4710,4710,4710,4710,0
20241125,165400,10639682745,4710,4710,4710,4710,0
20241125,165300,10639682745,4710,4710,4710,4710,0
20241125,165200,10639682745,4710,4710,4710,4710,0
20241125,165100,10639682745,4710,4710,4710,4710,0
20241125,165000,10639682745,4710,4710,4710,4710,0
20241125,164900,10639682745,4710,4710,4710,4710,0
20241125,164800,10639682745,4710,4710,4710,4710,0
20241125,164700,10639682745,4710,4710,4710,4710,0
20241125,164600,10639682745,4710,4710,4710,4710,0
20241125,164500,10639682745,4710,4710,4710,4710,0
20241125,164400,10639682745,4710,4710,4710,4710,50813
20241125,164300,10639682745,4710,4710,4710,4710,0
20241125,164200,10639682745,4710,4710,4710,4710,0
20241125,164100,10639682745,4710,4710,4710,4710,0
20241125,164000,10639682745,4710,4710,4710,4710,0
20241125,163900,10639682745,4710,4710,4710,4710,0
20241125,163800,10639682745,4710,4710,4710,4710,0
20241125,163700,10639682745,4710,4710,4710,4710,0
20241125,163600,10639682745,4710,4710,4710,4710,0
20241125,163500,10639682745,4710,4710,4710,4710,0
20241125,163400,10639682745,4710,4710,4710,4710,0
20241125,163300,10639682745,4710,4710,4710,4710,0
20241125,163200,10639682745,4710,4710,4710,4710,0
20241125,163100,10639682745,4710,4710,4710,4710,0
20241125,163000,10639682745,4710,4710,4710,4710,0
20241125,162900,10639682745,4710,4710,4710,4710,0
20241125,162800,10639682745,4710,4710,4710,4710,0
20241125,162700,10639682745,4710,4710,4710,4710,0
20241125,162600,10639682745,4710,4710,4710,4710,0
20241125,162500,10639682745,4710,4710,4710,4710,0
20241125,162400,10639682745,4710,4710,4710,4710,0
20241125,162300,10639682745,4710,4710,4710,4710,0
20241125,162200,10639682745,4710,4710,4710,4710,0
20241125,162100,10639682745,4710,4710,4710,4710,0
20241125,162000,10639682745,4710,4710,4710,4710,0
20241125,161900,10639682745,4710,4710,4710,4710,0
20241125,161800,10639682745,4710,4710,4710,4710,0
20241125,161700,10639682745,4710,4710,4710,4710,0
20241125,161600,10639682745,4710,4710,4710,4710,0
20241125,161500,10639682745,4710,4710,4710,4710,0
20241125,161400,10639682745,4710,4710,4710,4710,50813
20241125,161300,10639682745,4710,4710,4710,4710,0
20241125,161200,10639682745,4710,4710,4710,4710,0
20241125,161100,10639682745,4710,4710,4710,4710,0
20241125,161000,10639682745,4710,4710,4710,4710,0
20241125,160900,10639682745,4710,4710,4710,4710,0
20241125,160800,10639682745,4710,4710,4710,4710,0
20241125,160700,10639682745,4710,4710,4710,4710,0
20241125,160600,10639682745,4710,4710,4710,4710,0
20241125,160500,10639682745,4710,4710,4710,4710,0
20241125,160400,10639682745,4710,4710,4710,4710,0
20241125,160300,10639682745,4710,4710,4710,4710,0
20241125,160200,10639682745,4710,4710,4710,4710,0
20241125,160100,10639682745,4710,4710,4710,4710,0
20241125,160000,10639682745,4710,4710,4710,4710,0
20241125,155900,10639682745,4710,4710,4710,4710,0
20241125,155800,10639682745,4710,4710,4710,4710,0
20241125,155700,10639682745,4710,4710,4710,4710,0
20241125,155600,10639682745,4710,4710,4710,4710,0
20241125,155500,10639682745,4710,4710,4710,4710,0
20241125,155400,10639682745,4710,4710,4710,4710,0
20241125,155300,10639682745,4710,4710,4710,4710,0
20241125,155200,10639682745,4710,4710,4710,4710,0
20241125,155100,10639682745,4710,4710,4710,4710,0
20241125,155000,10639682745,4710,4710,4710,4710,0
20241125,154900,10639682745,4710,4710,4710,4710,0
20241125,154800,10639682745,4710,4710,4710,4710,0
20241125,154700,10639682745,4710,4710,4710,4710,0
20241125,154600,10639682745,4710,4710,4710,4710,0
20241125,154500,10639682745,4710,4710,4710,4710,0
20241125,154400,10639682745,4710,4710,4710,4710,50813
20241125,154300,10639682745,4710,4710,4710,4710,0
20241125,154200,10639682745,4710,4710,4710,4710,0
20241125,154100,10639682745,4710,4710,4710,4710,0
20241125,154000,10639682745,4710,4710,4710,4710,0
20241125,153900,10639682745,4710,4710,4710,4710,0
20241125,153800,10639682745,4710,4710,4710,4710,0
20241125,153700,10639682745,4710,4710,4710,4710,0
20241125,153600,10639682745,4710,4710,4710,4710,0
20241125,153500,10639682745,4710,4710,4710,4710,0
20241125,153400,10639682745,4710,4710,4710,4710,0
20241125,153300,10639682745,4710,4710,4710,4710,0
20241125,153200,10639682745,4710,4710,4710,4710,0
20241125,153100,10639682745,4710,4710,4710,4710,0
20241125,153000,10639682745,4710,4710,4710,4710,50813
20241125,152900,10400353515,4715,4715,4715,4715,0
20241125,152800,10400353515,4715,4715,4715,4715,0
20241125,152700,10400353515,4715,4715,4715,4715,0
20241125,152600,10400353515,4715,4715,4715,4715,0
20241125,152500,10400353515,4715,4715,4715,4715,0
20241125,152400,10400353515,4715,4715,4715,4715,0
20241125,152300,10400353515,4715,4715,4715,4715,0
20241125,152200,10400353515,4715,4715,4715,4715,0
20241125,152100,10400353515,4715,4715,4715,4715,0
20241125,152000,10400353515,4715,4715,4715,4715,0
20241125,151900,10400353515,4715,4715,4715,4710,2945
20241125,151800,10386473085,4710,4705,4715,4705,3169
20241125,151700,10371546855,4705,4715,4715,4705,6307
20241125,151600,10341843225,4710,4705,4710,4705,2992
20241125,151500,10327755830,4705,4705,4715,4705,4293
20241125,151400,10307546375,4705,4710,4715,4705,4064
20241125,151300,10288403790,4710,4715,4720,4710,2614
20241125,151200,10276082950,4715,4725,4730,4710,3521
20241125,151100,10259468665,4730,4710,4730,4710,10354
20241125,151000,10210606565,4710,4710,4715,4705,3275
20241125,150900,10195180170,4705,4710,4715,4705,2669
20241125,150800,10182611465,4700,4705,4705,4700,2498
20241125,150700,10170859965,4705,4715,4715,4705,8422
20241125,150600,10131180275,4715,4715,4715,4710,1075
20241125,150500,10126111655,4710,4705,4710,4705,790
20241125,150400,10122390930,4710,4710,4715,4705,2734
20241125,150300,10109515350,4705,4710,4710,4705,3784
20241125,150200,10091702840,4710,4715,4715,4710,2243
20241125,150100,10081133760,4710,4715,4725,4705,3391
20241125,150000,10065153090,4715,4725,4725,4690,5268
20241125,145900,10040367735,4725,4730,4735,4710,8196
20241125,145800,10001635995,4735,4745,4745,4715,14839
20241125,145700,9931412550,4745,4695,4760,4690,21890
20241125,145600,9827990460,4695,4690,4695,4685,1081
20241125,145500,9822918390,4685,4685,4690,4680,5192
20241125,145400,9798608775,4685,4690,4690,4685,3791
20241125,145300,9780829985,4690,4700,4705,4685,1945
20241125,145200,9771694610,4700,4680,4705,4675,8871
20241125,145100,9730074635,4680,4670,4690,4670,564
20241125,145000,9727436715,4690,4675,4690,4660,3059
20241125,144900,9713092015,4690,4670,4690,4650,4724
20241125,144800,9690981330,4650,4660,4665,4650,3530
20241125,144700,9674531705,4665,4645,4665,4635,2389
20241125,144600,9663426895,4640,4655,4655,4640,5552
20241125,144500,9637635255,4650,4645,4650,4645,2048
20241125,144400,9628121005,4645,4660,4660,4645,781
20241125,144300,9624490985,4650,4660,4665,4645,4016
20241125,144200,9605824140,4660,4650,4665,4650,2016
20241125,144100,9596439795,4650,4655,4660,4650,901
20241125,144000,9592247965,4655,4655,4660,4650,2554
20241125,143900,9580353105,4660,4645,4660,4645,1721
20241125,143800,9572341760,4650,4655,4655,4650,4049
20241125,143700,9553513015,4660,4650,4660,4650,1252
20241125,143600,9547690000,4650,4655,4655,4650,5972
20241125,143500,9519920050,4650,4650,4655,4650,2841
20241125,143400,9506708440,4665,4660,4665,4660,216
20241125,143300,9505701825,4660,4665,4665,4645,389
20241125,143200,9503889795,4665,4665,4665,4640,5814
20241125,143100,9476845645,4660,4675,4675,4660,903
20241125,143000,9472629530,4675,4675,4680,4675,2048
20241125,142900,9463054305,4680,4665,4680,4665,1697
20241125,142800,9455137110,4665,4670,4670,4665,725
20241125,142700,9451753685,4675,4690,4690,4675,1552
20241125,142600,9444490180,4690,4680,4695,4680,6656
20241125,142500,9413260355,4675,4675,4675,4675,629
20241125,142400,9410319780,4675,4670,4675,4665,2749
20241125,142300,9397473850,4670,4670,4670,4670,421
20241125,142200,9395507780,4670,4665,4670,4660,1602
20241125,142100,9388037800,4660,4660,4665,4660,661
20241125,142000,9384956440,4655,4665,4670,4655,303
20241125,141900,9383542905,4665,4665,4665,4665,809
20241125,141800,9379768920,4665,4650,4665,4650,1136
20241125,141700,9374478435,4650,4660,4660,4650,387
20241125,141600,9372677460,4660,4645,4660,4645,798
20241125,141500,9368966760,4640,4640,4645,4640,905
20241125,141400,9364765810,4640,4650,4650,4640,688
20241125,141300,9361573470,4640,4640,4645,4640,1983
20241125,141200,9352371575,4640,4645,4645,4640,10482
20241125,141100,9303699525,4645,4655,4655,4645,3059
20241125,141000,9289477720,4650,4650,4660,4650,1356
20241125,140900,9283168475,4650,4660,4660,4650,9099
20241125,140800,9240817900,4660,4660,4665,4660,1469
20241125,140700,9233972335,4660,4665,4670,4660,1734
20241125,140600,9225889215,4665,4665,4670,4660,2027
20241125,140500,9216435970,4665,4665,4670,4660,2765
20241125,140400,9203543930,4665,4670,4670,4665,152
20241125,140300,9202834815,4670,4680,4680,4670,162
20241125,140200,9202077505,4685,4665,4690,4660,4683
20241125,140100,9180231880,4665,4675,4675,4665,9547
20241125,140000,9135631570,4675,4680,4690,4675,1231
20241125,135900,9129869200,4680,4680,4680,4675,825
20241125,135800,9126012175,4680,4675,4690,4675,2043
20241125,135700,9116439855,4670,4695,4695,4670,3368
20241125,135600,9100689360,4680,4695,4695,4675,993
20241125,135500,9096038835,4685,4690,4690,4685,813
20241125,135400,9092227045,4690,4695,4700,4690,476
20241125,135300,9089991235,4695,4695,4695,4690,313
20241125,135200,9088521785,4695,4690,4695,4690,166
20241125,135100,9087742625,4685,4680,4685,4680,509
20241125,135000,9085358960,4685,4695,4695,4685,200
20241125,134900,9084421190,4695,4670,4695,4670,1575
20241125,134800,9077041885,4665,4670,4680,4665,4217
20241125,134700,9057366370,4665,4680,4680,4665,8067
20241125,134600,9019683990,4675,4680,4680,4665,14823
20241125,134500,8950436230,4680,4695,4695,4680,2086
20241125,134400,8940669735,4680,4680,4690,4680,1608
20241125,134300,8933144015,4680,4695,4695,4680,3401
20241125,134200,8917223345,4695,4685,4695,4685,2239
20241125,134100,8906728295,4685,4695,4700,4680,3467
20241125,134000,8890479930,4695,4700,4700,4695,173
20241125,133900,8889667090,4700,4705,4705,4700,2645
20241125,133800,8877235475,4705,4710,4710,4705,601
20241125,133700,8874404815,4710,4700,4710,4695,1959
20241125,133600,8865197790,4695,4700,4700,4685,160
20241125,133500,8864447305,4710,4710,4710,4685,525
20241125,133400,8861984530,4695,4710,4710,4695,368
20241125,133300,8860256500,4715,4690,4715,4685,2363
20241125,133200,8849135250,4685,4680,4700,4675,6556
20241125,133100,8818438635,4675,4690,4690,4675,4918
20241125,133000,8795425170,4690,4680,4695,4675,1516
20241125,132900,8788321850,4695,4700,4700,4670,13618
20241125,132800,8724623115,4705,4690,4705,4685,5162
20241125,132700,8700424065,4690,4690,4690,4685,1682
20241125,132600,8692540110,4690,4700,4700,4690,1180
20241125,132500,8687003340,4705,4705,4705,4690,1448
20241125,132400,8680208250,4705,4700,4710,4695,1595
20241125,132300,8672714360,4700,4705,4710,4700,2037
20241125,132200,8663136755,4710,4705,4710,4705,1034
20241125,132100,8658271540,4700,4705,4710,4700,1667
20241125,132000,8650431300,4705,4700,4705,4695,3067
20241125,131900,8636019850,4700,4690,4700,4685,2666
20241125,131800,8623512215,4690,4695,4695,4685,2143
20241125,131700,8613464400,4695,4690,4700,4685,1738
20241125,131600,8605310985,4685,4680,4705,4675,4954
20241125,131500,8582120210,4680,4690,4695,4680,13883
20241125,131400,8517115750,4690,4705,4715,4680,21481
20241125,131300,8416338015,4710,4730,4730,4700,9701
20241125,131200,8370712685,4700,4720,4740,4700,21629
20241125,131100,8268817050,4720,4740,4750,4720,16038
20241125,131000,8192902625,4740,4745,4770,4730,28534
20241125,130900,8057381095,4745,4755,4760,4725,31188
20241125,130800,7909579200,4755,4760,4785,4745,48519
20241125,130700,7678753010,4765,4845,4845,4760,117256
20241125,130600,7116122095,4840,4705,4845,4700,126654
20241125,130500,6510012765,4700,4705,4705,4700,951
20241125,130400,6505542020,4700,4700,4705,4700,1309
20241125,130300,6499389620,4700,4705,4705,4700,585
20241125,130200,6496638720,4710,4715,4715,4705,887
20241125,130100,6492460590,4715,4705,4715,4705,973
20241125,130000,6487880260,4710,4710,4710,4710,0
20241125,125900,6487880260,4710,4715,4715,4710,1543
20241125,125800,6480612220,4715,4715,4715,4715,508
20241125,125700,6478217000,4715,4715,4715,4710,2523
20241125,125600,6466322205,4715,4705,4715,4705,1989
20241125,125500,6456956535,4700,4700,4705,4700,1797
20241125,125400,6448502025,4695,4700,4705,4695,621
20241125,125300,6445585315,4700,4695,4705,4695,2353
20241125,125200,6434521620,4695,4695,4700,4695,511
20241125,125100,6432122430,4700,4685,4700,4685,1494
20241125,125000,6425122155,4685,4685,4690,4685,2411
20241125,124900,6413826545,4690,4690,4700,4690,1053
20241125,124800,6408884730,4700,4690,4700,4690,115
20241125,124700,6408345230,4690,4700,4700,4690,447
20241125,124600,6406245400,4700,4700,4700,4700,316
20241125,124500,6404760200,4705,4690,4705,4690,358
20241125,124400,6403078795,4690,4685,4690,4680,749
20241125,124300,6399572875,4690,4685,4690,4685,1184
20241125,124200,6394025825,4685,4690,4695,4685,3355
20241125,124100,6378301285,4695,4695,4695,4690,591
20241125,124000,6375529330,4695,4695,4695,4690,32
20241125,123900,6375379150,4700,4695,4700,4695,201
20241125,123800,6374435000,4690,4695,4695,4690,1199
20241125,123700,6368810555,4695,4690,4695,4690,971
20241125,123600,6364255125,4690,4690,4690,4685,1523
20241125,123500,6357112365,4690,4700,4700,4690,1580
20241125,123400,6349699220,4700,4700,4700,4690,115
20241125,123300,6349159070,4695,4700,4700,4695,1046
20241125,123200,6344246925,4700,4695,4700,4690,229
20241125,123100,6343170905,4695,4705,4705,4695,227
20241125,123000,6342105015,4705,4700,4705,4685,877
20241125,122900,6337992565,4705,4705,4705,4695,1042
20241125,122800,6333090350,4705,4700,4705,4685,2929
20241125,122700,6319315195,4700,4695,4700,4690,2800
20241125,122600,6306175450,4690,4690,4690,4680,901
20241125,122500,6301954750,4690,4690,4695,4685,5044
20241125,122400,6278312665,4695,4700,4700,4685,2147
20241125,122300,6268242400,4700,4690,4700,4690,846
20241125,122200,6264274500,4690,4690,4700,4685,1909
20241125,122100,6255322015,4695,4690,4695,4690,407
20241125,122000,6253413095,4685,4690,4690,4685,343
20241125,121900,6251804620,4700,4695,4700,4690,158
20241125,121800,6251062530,4700,4685,4700,4685,1352
20241125,121700,6244719895,4685,4690,4690,4685,594
20241125,121600,6241934040,4685,4690,4690,4685,1820
20241125,121500,6233402420,4695,4695,4695,4695,150
20241125,121400,6232698170,4690,4695,4695,4690,514
20241125,121300,6230286660,4700,4700,4700,4700,100
20241125,121200,6229816660,4690,4690,4690,4690,817
20241125,121100,6225984930,4690,4675,4690,4675,2668
20241125,121000,6213509045,4680,4680,4690,4675,2290
20241125,120900,6202793970,4675,4685,4690,4675,5259
20241125,120800,6178179690,4685,4700,4700,4685,2397
20241125,120700,6166947715,4700,4690,4705,4685,411
20241125,120600,6165019070,4690,4700,4710,4685,5184
20241125,120500,6140687265,4710,4695,4710,4695,1641
20241125,120400,6132977070,4700,4715,4715,4700,689
20241125,120300,6129738755,4700,4720,4720,4695,3797
20241125,120200,6111892190,4715,4720,4720,4715,1000
20241125,120100,6107177185,4720,4710,4720,4705,693
20241125,120000,6103916365,4720,4715,4720,4705,1159
20241125,115900,6098459750,4720,4720,4720,4720,350
20241125,115800,6096807750,4715,4715,4715,4715,308
20241125,115700,6095355530,4710,4710,4710,4710,224
20241125,115600,6094300490,4710,4710,4710,4710,1515
20241125,115500,6087164840,4710,4715,4715,4710,662
20241125,115400,6084046380,4715,4710,4720,4710,348
20241125,115300,6082406130,4715,4725,4725,4715,843
20241125,115200,6078428275,4725,4740,4740,4725,323
20241125,115100,6076900180,4735,4730,4740,4725,4521
20241125,115000,6055524910,4730,4730,4730,4730,852
20241125,114900,6051494950,4730,4735,4735,4725,920
20241125,114800,6047142625,4730,4745,4745,4730,3738
20241125,114700,6029439655,4745,4740,4745,4740,1299
20241125,114600,6023278135,4740,4750,4750,4735,5627
20241125,114500,5996607180,4745,4715,4755,4715,5544
20241125,114400,5970323895,4715,4705,4715,4705,1637
20241125,114300,5962613845,4705,4700,4710,4700,1043
20241125,114200,5957708225,4700,4705,4705,4695,6179
20241125,114100,5928655125,4705,4720,4720,4705,3808
20241125,114000,5910710500,4715,4730,4735,4710,8019
20241125,113900,5872823215,4740,4725,4740,4720,1664
20241125,113800,5864961300,4730,4740,4740,4720,4795
20241125,113700,5842262815,4740,4755,4760,4740,10591
20241125,113600,5791939040,4755,4715,4755,4710,10026
20241125,113500,5744447815,4715,4725,4730,4715,1319
20241125,113400,5738220490,4725,4720,4735,4715,678
20241125,113300,5735012370,4715,4725,4725,4715,2878
20241125,113200,5721439520,4730,4730,4735,4730,1644
20241125,113100,5713661255,4735,4725,4740,4715,1696
20241125,113000,5705647000,4715,4730,4730,4710,3612
20241125,112900,5688614515,4725,4705,4725,4705,1133
20241125,112800,5683269805,4710,4730,4730,4710,4636
20241125,112700,5661397120,4730,4735,4740,4730,5968
20241125,112600,5633149675,4735,4755,4755,4735,11085
20241125,112500,5580546530,4755,4740,4760,4740,11385
20241125,112400,5526490525,4735,4740,4750,4730,18212
20241125,112300,5440197515,4735,4740,4770,4730,28022
20241125,112200,5307064200,4740,4695,4740,4695,30532
20241125,112100,5162853580,4690,4695,4695,4690,1044
20241125,112000,5157957170,4690,4690,4690,4685,387
20241125,111900,5156143910,4690,4690,4690,4685,993
20241125,111800,5151486750,4685,4690,4690,4680,2076
20241125,111700,5141761990,4695,4695,4700,4690,1724
20241125,111600,5133667665,4695,4700,4700,4695,964
20241125,111500,5129139465,4705,4710,4710,4705,48
20241125,111400,5128913620,4695,4710,4710,4695,529
20241125,111300,5126425960,4715,4715,4715,4710,674
20241125,111200,5123248685,4715,4715,4715,4715,2000
20241125,111100,5113818685,4715,4700,4715,4695,745
20241125,111000,5110316675,4700,4695,4700,4695,1041
20241125,110900,5105429125,4695,4690,4695,4685,568
20241125,110800,5102762660,4690,4690,4690,4685,3477
20241125,110700,5086470705,4690,4695,4695,4690,615
20241125,110600,5083586285,4695,4700,4700,4695,1959
20241125,110500,5074387155,4700,4710,4710,4700,1091
20241125,110400,5069254950,4710,4710,4720,4710,5322
20241125,110300,5044160655,4710,4700,4710,4700,877
20241125,110200,5040032900,4700,4700,4710,4700,1364
20241125,110100,5033614430,4700,4695,4705,4695,2725
20241125,110000,5020808415,4695,4695,4695,4690,1157
20241125,105900,5015376835,4695,4685,4695,4685,704
20241125,105800,5012077585,4685,4675,4695,4675,1667
20241125,105700,5004259310,4675,4675,4685,4675,3626
20241125,105600,4987290830,4675,4665,4675,4665,534
20241125,105500,4984794560,4670,4675,4675,4665,1755
20241125,105400,4976599935,4675,4675,4675,4670,3381
20241125,105300,4960809595,4675,4675,4675,4675,608
20241125,105200,4957967195,4680,4685,4690,4680,2201
20241125,105100,4947665805,4690,4680,4690,4680,72
20241125,105000,4947328235,4680,4675,4680,4675,4444
20241125,104900,4926543655,4675,4690,4690,4675,4188
20241125,104800,4906916060,4695,4695,4695,4695,264
20241125,104700,4905676580,4695,4700,4700,4695,1053
20241125,104600,4900732690,4700,4710,4710,4700,462
20241125,104500,4898560220,4710,4705,4715,4700,1790
20241125,104400,4890139805,4705,4720,4720,4705,251
20241125,104300,4888957050,4710,4710,4710,4705,730
20241125,104200,4885519250,4715,4710,4720,4710,1398
20241125,104100,4878927860,4710,4710,4720,4710,7116
20241125,104000,4845394085,4705,4705,4710,4700,1361
20241125,103900,4838988585,4705,4705,4705,4705,554
20241125,103800,4836382015,4705,4715,4715,4705,732
20241125,103700,4832930680,4715,4715,4720,4710,2558
20241125,103600,4820868850,4710,4705,4715,4705,2072
20241125,103500,4811113420,4705,4705,4705,4705,301
20241125,103400,4809697215,4705,4700,4710,4670,13795
20241125,103300,4745116695,4700,4700,4710,4700,3109
20241125,103200,4730487395,4710,4700,4710,4700,283
20241125,103100,4729155275,4715,4715,4720,4700,2838
20241125,103000,4715791100,4720,4710,4720,4710,1906
20241125,102900,4706809585,4715,4710,4715,4700,541
20241125,102800,4704261840,4710,4715,4715,4700,721
20241125,102700,4700872735,4700,4710,4715,4700,1980
20241125,102600,4691558545,4715,4710,4715,4705,1489
20241125,102500,4684549475,4715,4710,4715,4705,1597
20241125,102400,4677028595,4715,4705,4715,4705,3
20241125,102300,4677014460,4715,4705,4715,4705,1346
20241125,102200,4670679165,4715,4705,4715,4705,790
20241125,102100,4666959885,4710,4715,4715,4710,1841
20241125,102000,4658288720,4720,4725,4725,4710,6331
20241125,101900,4628410010,4725,4730,4730,4725,1760
20241125,101800,4620085375,4730,4730,4730,4720,1753
20241125,101700,4611802425,4730,4715,4730,4715,4039
20241125,101600,4592713680,4715,4715,4725,4715,1784
20241125,101500,4584294375,4720,4720,4720,4715,581
20241125,101400,4581553475,4720,4720,4720,4720,176
20241125,101300,4580722755,4720,4725,4725,4710,763
20241125,101200,4577119095,4725,4710,4725,4710,1908
20241125,101100,4568115100,4705,4705,4715,4695,9300
20241125,101000,4524353820,4705,4715,4715,4705,3131
20241125,100900,4509607645,4715,4715,4720,4710,3446
20241125,100800,4493365710,4715,4715,4715,4715,633
20241125,100700,4490381115,4715,4715,4720,4715,1161
20241125,100600,4484905800,4725,4715,4730,4715,8851
20241125,100500,4443108150,4715,4695,4715,4695,7674
20241125,100400,4406983295,4695,4695,4695,4695,1086
20241125,100300,4401884525,4680,4680,4690,4680,3380
20241125,100200,4386038365,4685,4670,4685,4670,4723
20241125,100100,4363969475,4670,4670,4675,4670,2587
20241125,100000,4351886915,4675,4680,4680,4670,2293
20241125,095900,4341169005,4675,4685,4685,4675,1190
20241125,095800,4335599780,4685,4685,4685,4675,1917
20241125,095700,4326623445,4670,4665,4670,4665,1306
20241125,095600,4320525405,4660,4695,4700,4660,6833
20241125,095500,4288576725,4695,4700,4700,4695,2984
20241125,095400,4274559750,4705,4705,4705,4705,106
20241125,095300,4274061020,4695,4705,4710,4695,1801
20241125,095200,4265589580,4705,4715,4715,4705,3572
20241125,095100,4248760690,4715,4695,4720,4690,3743
20241125,095000,4231146825,4690,4670,4695,4670,2081
20241125,094900,4221387905,4670,4680,4685,4670,3632
20241125,094800,4204418025,4680,4680,4685,4680,686
20241125,094700,4201207525,4675,4685,4695,4675,3946
20241125,094600,4182739230,4700,4710,4710,4685,4520
20241125,094500,4161486195,4705,4700,4710,4700,965
20241125,094400,4156946820,4705,4700,4715,4700,1865
20241125,094300,4148166045,4700,4700,4715,4700,3219
20241125,094200,4133017170,4705,4710,4740,4705,13525
20241125,094100,4069115055,4715,4680,4715,4680,8672
20241125,094000,4028411790,4680,4685,4690,4675,12268
20241125,093900,3970940480,4685,4660,4695,4660,5038
20241125,093800,3947385440,4655,4650,4655,4645,5087
20241125,093700,3923711985,4655,4650,4660,4650,474
20241125,093600,3921507595,4660,4660,4660,4645,995
20241125,093500,3916875765,4655,4660,4660,4645,2840
20241125,093400,3903669220,4655,4645,4655,4645,1477
20241125,093300,3896795100,4645,4655,4655,4645,575
20241125,093200,3894122925,4645,4655,4655,4640,1342
20241125,093100,3887890180,4660,4655,4665,4655,2752
20241125,093000,3875072435,4655,4645,4655,4640,881
20241125,092900,3870984065,4645,4660,4665,4645,3060
20241125,092800,3856742775,4650,4660,4660,4645,856
20241125,092700,3852762495,4660,4635,4660,4625,8782
20241125,092600,3812084655,4635,4630,4635,4625,2306
20241125,092500,3801406140,4630,4655,4655,4625,14031
20241125,092400,3736381130,4655,4655,4660,4635,12041
20241125,092300,3680364705,4655,4665,4675,4650,12160
20241125,092200,3623748455,4660,4680,4685,4660,11692
20241125,092100,3569121335,4685,4675,4685,4670,8262
20241125,092000,3530486795,4670,4685,4690,4670,9766
20241125,091900,3484795530,4690,4690,4700,4680,21985
20241125,091800,3381833620,4685,4715,4720,4680,12423
20241125,091700,3323511510,4720,4715,4730,4710,2271
20241125,091600,3312795950,4715,4735,4770,4715,30068
20241125,091500,3170133915,4730,4690,4735,4690,8541
20241125,091400,3129877685,4690,4725,4730,4690,10983
20241125,091300,3078219720,4710,4720,4730,4705,5138
20241125,091200,3054013365,4720,4735,4735,4700,17935
20241125,091100,2969533530,4735,4740,4750,4725,14011
20241125,091000,2903179255,4745,4755,4775,4745,48817
20241125,090900,2670704135,4755,4760,4780,4740,23056
20241125,090800,2561079450,4775,4745,4790,4735,54796
20241125,090700,2299584705,4735,4735,4750,4720,30432
20241125,090600,2155487375,4735,4740,4745,4700,30118
20241125,090500,2013281390,4740,4710,4765,4685,35001
20241125,090400,1847622260,4705,4740,4790,4675,125818
20241125,090300,1250936335,4735,4665,4740,4655,119309
20241125,090200,688990320,4650,4630,4660,4600,59949
20241125,090100,411527685,4615,4620,4645,4615,38551
20241125,090000,233007305,4625,4615,4660,4615,50164