stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,205200,368725908,1377,1377,1377,1377,1037
20241125,205100,368725908,1377,1377,1377,1377,0
20241125,205000,368725908,1377,1377,1377,1377,0
20241125,204900,368725908,1377,1377,1377,1377,0
20241125,204800,368725908,1377,1377,1377,1377,0
20241125,204700,368725908,1377,1377,1377,1377,0
20241125,204600,368725908,1377,1377,1377,1377,0
20241125,204500,368725908,1377,1377,1377,1377,0
20241125,204400,368725908,1377,1377,1377,1377,0
20241125,204300,368725908,1377,1377,1377,1377,0
20241125,204200,368725908,1377,1377,1377,1377,0
20241125,204100,368725908,1377,1377,1377,1377,0
20241125,204000,368725908,1377,1377,1377,1377,0
20241125,203900,368725908,1377,1377,1377,1377,0
20241125,203800,368725908,1377,1377,1377,1377,0
20241125,203700,368725908,1377,1377,1377,1377,0
20241125,203600,368725908,1377,1377,1377,1377,0
20241125,203500,368725908,1377,1377,1377,1377,0
20241125,203400,368725908,1377,1377,1377,1377,0
20241125,203300,368725908,1377,1377,1377,1377,0
20241125,203200,368725908,1377,1377,1377,1377,0
20241125,203100,368725908,1377,1377,1377,1377,0
20241125,203000,368725908,1377,1377,1377,1377,0
20241125,202900,368725908,1377,1377,1377,1377,0
20241125,202800,368725908,1377,1377,1377,1377,0
20241125,202700,368725908,1377,1377,1377,1377,0
20241125,202600,368725908,1377,1377,1377,1377,0
20241125,202500,368725908,1377,1377,1377,1377,0
20241125,202400,368725908,1377,1377,1377,1377,0
20241125,202300,368725908,1377,1377,1377,1377,0
20241125,202200,368725908,1377,1377,1377,1377,1037
20241125,202100,368725908,1377,1377,1377,1377,0
20241125,202000,368725908,1377,1377,1377,1377,0
20241125,201900,368725908,1377,1377,1377,1377,0
20241125,201800,368725908,1377,1377,1377,1377,0
20241125,201700,368725908,1377,1377,1377,1377,0
20241125,201600,368725908,1377,1377,1377,1377,0
20241125,201500,368725908,1377,1377,1377,1377,0
20241125,201400,368725908,1377,1377,1377,1377,0
20241125,201300,368725908,1377,1377,1377,1377,0
20241125,201200,368725908,1377,1377,1377,1377,0
20241125,201100,368725908,1377,1377,1377,1377,0
20241125,201000,368725908,1377,1377,1377,1377,0
20241125,200900,368725908,1377,1377,1377,1377,0
20241125,200800,368725908,1377,1377,1377,1377,0
20241125,200700,368725908,1377,1377,1377,1377,0
20241125,200600,368725908,1377,1377,1377,1377,0
20241125,200500,368725908,1377,1377,1377,1377,0
20241125,200400,368725908,1377,1377,1377,1377,0
20241125,200300,368725908,1377,1377,1377,1377,0
20241125,200200,368725908,1377,1377,1377,1377,0
20241125,200100,368725908,1377,1377,1377,1377,0
20241125,200000,368725908,1377,1377,1377,1377,0
20241125,195900,368725908,1377,1377,1377,1377,0
20241125,195800,368725908,1377,1377,1377,1377,0
20241125,195700,368725908,1377,1377,1377,1377,0
20241125,195600,368725908,1377,1377,1377,1377,0
20241125,195500,368725908,1377,1377,1377,1377,0
20241125,195400,368725908,1377,1377,1377,1377,0
20241125,195300,368725908,1377,1377,1377,1377,0
20241125,195200,368725908,1377,1377,1377,1377,1037
20241125,195100,368725908,1377,1377,1377,1377,0
20241125,195000,368725908,1377,1377,1377,1377,0
20241125,194900,368725908,1377,1377,1377,1377,0
20241125,194800,368725908,1377,1377,1377,1377,0
20241125,194700,368725908,1377,1377,1377,1377,0
20241125,194600,368725908,1377,1377,1377,1377,0
20241125,194500,368725908,1377,1377,1377,1377,0
20241125,194400,368725908,1377,1377,1377,1377,0
20241125,194300,368725908,1377,1377,1377,1377,0
20241125,194200,368725908,1377,1377,1377,1377,0
20241125,194100,368725908,1377,1377,1377,1377,0
20241125,194000,368725908,1377,1377,1377,1377,0
20241125,193900,368725908,1377,1377,1377,1377,0
20241125,193800,368725908,1377,1377,1377,1377,0
20241125,193700,368725908,1377,1377,1377,1377,0
20241125,193600,368725908,1377,1377,1377,1377,0
20241125,193500,368725908,1377,1377,1377,1377,0
20241125,193400,368725908,1377,1377,1377,1377,0
20241125,193300,368725908,1377,1377,1377,1377,0
20241125,193200,368725908,1377,1377,1377,1377,0
20241125,193100,368725908,1377,1377,1377,1377,0
20241125,193000,368725908,1377,1377,1377,1377,0
20241125,192900,368725908,1377,1377,1377,1377,0
20241125,192800,368725908,1377,1377,1377,1377,0
20241125,192700,368725908,1377,1377,1377,1377,0
20241125,192600,368725908,1377,1377,1377,1377,0
20241125,192500,368725908,1377,1377,1377,1377,0
20241125,192400,368725908,1377,1377,1377,1377,0
20241125,192300,368725908,1377,1377,1377,1377,0
20241125,192200,368725908,1377,1377,1377,1377,1037
20241125,192100,368725908,1377,1377,1377,1377,0
20241125,192000,368725908,1377,1377,1377,1377,0
20241125,191900,368725908,1377,1377,1377,1377,0
20241125,191800,368725908,1377,1377,1377,1377,0
20241125,191700,368725908,1377,1377,1377,1377,0
20241125,191600,368725908,1377,1377,1377,1377,0
20241125,191500,368725908,1377,1377,1377,1377,0
20241125,191400,368725908,1377,1377,1377,1377,0
20241125,191300,368725908,1377,1377,1377,1377,0
20241125,191200,368725908,1377,1377,1377,1377,0
20241125,191100,368725908,1377,1377,1377,1377,0
20241125,191000,368725908,1377,1377,1377,1377,0
20241125,190900,368725908,1377,1377,1377,1377,0
20241125,190800,368725908,1377,1377,1377,1377,0
20241125,190700,368725908,1377,1377,1377,1377,0
20241125,190600,368725908,1377,1377,1377,1377,0
20241125,190500,368725908,1377,1377,1377,1377,0
20241125,190400,368725908,1377,1377,1377,1377,0
20241125,190300,368725908,1377,1377,1377,1377,0
20241125,190200,368725908,1377,1377,1377,1377,0
20241125,190100,368725908,1377,1377,1377,1377,0
20241125,190000,368725908,1377,1377,1377,1377,0
20241125,185900,368725908,1377,1377,1377,1377,0
20241125,185800,368725908,1377,1377,1377,1377,0
20241125,185700,368725908,1377,1377,1377,1377,0
20241125,185600,368725908,1377,1377,1377,1377,0
20241125,185500,368725908,1377,1377,1377,1377,0
20241125,185400,368725908,1377,1377,1377,1377,0
20241125,185300,368725908,1377,1377,1377,1377,0
20241125,185200,368725908,1377,1377,1377,1377,1037
20241125,185100,368725908,1377,1377,1377,1377,0
20241125,185000,368725908,1377,1377,1377,1377,0
20241125,184900,368725908,1377,1377,1377,1377,0
20241125,184800,368725908,1377,1377,1377,1377,0
20241125,184700,368725908,1377,1377,1377,1377,0
20241125,184600,368725908,1377,1377,1377,1377,0
20241125,184500,368725908,1377,1377,1377,1377,0
20241125,184400,368725908,1377,1377,1377,1377,0
20241125,184300,368725908,1377,1377,1377,1377,0
20241125,184200,368725908,1377,1377,1377,1377,0
20241125,184100,368725908,1377,1377,1377,1377,0
20241125,184000,368725908,1377,1377,1377,1377,0
20241125,183900,368725908,1377,1377,1377,1377,0
20241125,183800,368725908,1377,1377,1377,1377,0
20241125,183700,368725908,1377,1377,1377,1377,0
20241125,183600,368725908,1377,1377,1377,1377,0
20241125,183500,368725908,1377,1377,1377,1377,0
20241125,183400,368725908,1377,1377,1377,1377,0
20241125,183300,368725908,1377,1377,1377,1377,0
20241125,183200,368725908,1377,1377,1377,1377,0
20241125,183100,368725908,1377,1377,1377,1377,0
20241125,183000,368725908,1377,1377,1377,1377,0
20241125,182900,368725908,1377,1377,1377,1377,0
20241125,182800,368725908,1377,1377,1377,1377,0
20241125,182700,368725908,1377,1377,1377,1377,0
20241125,182600,368725908,1377,1377,1377,1377,0
20241125,182500,368725908,1377,1377,1377,1377,0
20241125,182400,368725908,1377,1377,1377,1377,0
20241125,182300,368725908,1377,1377,1377,1377,0
20241125,182200,368725908,1377,1377,1377,1377,1037
20241125,182100,368725908,1377,1377,1377,1377,0
20241125,182000,368725908,1377,1377,1377,1377,0
20241125,181900,368725908,1377,1377,1377,1377,0
20241125,181800,368725908,1377,1377,1377,1377,0
20241125,181700,368725908,1377,1377,1377,1377,0
20241125,181600,368725908,1377,1377,1377,1377,0
20241125,181500,368725908,1377,1377,1377,1377,0
20241125,181400,368725908,1377,1377,1377,1377,0
20241125,181300,368725908,1377,1377,1377,1377,0
20241125,181200,368725908,1377,1377,1377,1377,0
20241125,181100,368725908,1377,1377,1377,1377,0
20241125,181000,368725908,1377,1377,1377,1377,0
20241125,180900,368725908,1377,1377,1377,1377,0
20241125,180800,368725908,1377,1377,1377,1377,0
20241125,180700,368725908,1377,1377,1377,1377,0
20241125,180600,368725908,1377,1377,1377,1377,0
20241125,180500,368725908,1377,1377,1377,1377,0
20241125,180400,368725908,1377,1377,1377,1377,0
20241125,180300,368725908,1377,1377,1377,1377,0
20241125,180200,368725908,1377,1377,1377,1377,0
20241125,180100,368725908,1377,1377,1377,1377,0
20241125,180000,368725908,1377,1377,1377,1377,0
20241125,175900,368725908,1377,1377,1377,1377,0
20241125,175800,368725908,1377,1377,1377,1377,0
20241125,175700,368725908,1377,1377,1377,1377,0
20241125,175600,368725908,1377,1377,1377,1377,0
20241125,175500,368725908,1377,1377,1377,1377,0
20241125,175400,368725908,1377,1377,1377,1377,0
20241125,175300,368725908,1377,1377,1377,1377,0
20241125,175200,368725908,1377,1377,1377,1377,1037
20241125,175100,368725908,1377,1377,1377,1377,0
20241125,175000,368725908,1377,1377,1377,1377,0
20241125,174900,368725908,1377,1377,1377,1377,0
20241125,174800,368725908,1377,1377,1377,1377,0
20241125,174700,368725908,1377,1377,1377,1377,0
20241125,174600,368725908,1377,1377,1377,1377,0
20241125,174500,368725908,1377,1377,1377,1377,0
20241125,174400,368725908,1377,1377,1377,1377,0
20241125,174300,368725908,1377,1377,1377,1377,0
20241125,174200,368725908,1377,1377,1377,1377,0
20241125,174100,368725908,1377,1377,1377,1377,0
20241125,174000,368725908,1377,1377,1377,1377,0
20241125,173900,368725908,1377,1377,1377,1377,0
20241125,173800,368725908,1377,1377,1377,1377,0
20241125,173700,368725908,1377,1377,1377,1377,0
20241125,173600,368725908,1377,1377,1377,1377,0
20241125,173500,368725908,1377,1377,1377,1377,0
20241125,173400,368725908,1377,1377,1377,1377,0
20241125,173300,368725908,1377,1377,1377,1377,0
20241125,173200,368725908,1377,1377,1377,1377,0
20241125,173100,368725908,1377,1377,1377,1377,0
20241125,173000,368725908,1377,1377,1377,1377,0
20241125,172900,368725908,1377,1377,1377,1377,0
20241125,172800,368725908,1377,1377,1377,1377,0
20241125,172700,368725908,1377,1377,1377,1377,0
20241125,172600,368725908,1377,1377,1377,1377,0
20241125,172500,368725908,1377,1377,1377,1377,0
20241125,172400,368725908,1377,1377,1377,1377,0
20241125,172300,368725908,1377,1377,1377,1377,0
20241125,172200,368725908,1377,1377,1377,1377,1037
20241125,172100,368725908,1377,1377,1377,1377,0
20241125,172000,368725908,1377,1377,1377,1377,0
20241125,171900,368725908,1377,1377,1377,1377,0
20241125,171800,368725908,1377,1377,1377,1377,0
20241125,171700,368725908,1377,1377,1377,1377,0
20241125,171600,368725908,1377,1377,1377,1377,0
20241125,171500,368725908,1377,1377,1377,1377,0
20241125,171400,368725908,1377,1377,1377,1377,0
20241125,171300,368725908,1377,1377,1377,1377,0
20241125,171200,368725908,1377,1377,1377,1377,0
20241125,171100,368725908,1377,1377,1377,1377,0
20241125,171000,368725908,1377,1377,1377,1377,0
20241125,170900,368725908,1377,1377,1377,1377,0
20241125,170800,368725908,1377,1377,1377,1377,0
20241125,170700,368725908,1377,1377,1377,1377,0
20241125,170600,368725908,1377,1377,1377,1377,0
20241125,170500,368725908,1377,1377,1377,1377,0
20241125,170400,368725908,1377,1377,1377,1377,0
20241125,170300,368725908,1377,1377,1377,1377,0
20241125,170200,368725908,1377,1377,1377,1377,0
20241125,170100,368725908,1377,1377,1377,1377,0
20241125,170000,368725908,1377,1377,1377,1377,0
20241125,165900,368725908,1377,1377,1377,1377,0
20241125,165800,368725908,1377,1377,1377,1377,0
20241125,165700,368725908,1377,1377,1377,1377,0
20241125,165600,368725908,1377,1377,1377,1377,0
20241125,165500,368725908,1377,1377,1377,1377,0
20241125,165400,368725908,1377,1377,1377,1377,0
20241125,165300,368725908,1377,1377,1377,1377,0
20241125,165200,368725908,1377,1377,1377,1377,1037
20241125,165100,368725908,1377,1377,1377,1377,0
20241125,165000,368725908,1377,1377,1377,1377,0
20241125,164900,368725908,1377,1377,1377,1377,0
20241125,164800,368725908,1377,1377,1377,1377,0
20241125,164700,368725908,1377,1377,1377,1377,0
20241125,164600,368725908,1377,1377,1377,1377,0
20241125,164500,368725908,1377,1377,1377,1377,0
20241125,164400,368725908,1377,1377,1377,1377,0
20241125,164300,368725908,1377,1377,1377,1377,0
20241125,164200,368725908,1377,1377,1377,1377,0
20241125,164100,368725908,1377,1377,1377,1377,0
20241125,164000,368725908,1377,1377,1377,1377,0
20241125,163900,368725908,1377,1377,1377,1377,0
20241125,163800,368725908,1377,1377,1377,1377,0
20241125,163700,368725908,1377,1377,1377,1377,0
20241125,163600,368725908,1377,1377,1377,1377,0
20241125,163500,368725908,1377,1377,1377,1377,0
20241125,163400,368725908,1377,1377,1377,1377,0
20241125,163300,368725908,1377,1377,1377,1377,0
20241125,163200,368725908,1377,1377,1377,1377,0
20241125,163100,368725908,1377,1377,1377,1377,0
20241125,163000,368725908,1377,1377,1377,1377,0
20241125,162900,368725908,1377,1377,1377,1377,0
20241125,162800,368725908,1377,1377,1377,1377,0
20241125,162700,368725908,1377,1377,1377,1377,0
20241125,162600,368725908,1377,1377,1377,1377,0
20241125,162500,368725908,1377,1377,1377,1377,0
20241125,162400,368725908,1377,1377,1377,1377,0
20241125,162300,368725908,1377,1377,1377,1377,0
20241125,162200,368725908,1377,1377,1377,1377,1037
20241125,162100,368725908,1377,1377,1377,1377,0
20241125,162000,368725908,1377,1377,1377,1377,0
20241125,161900,368725908,1377,1377,1377,1377,0
20241125,161800,368725908,1377,1377,1377,1377,0
20241125,161700,368725908,1377,1377,1377,1377,0
20241125,161600,368725908,1377,1377,1377,1377,0
20241125,161500,368725908,1377,1377,1377,1377,0
20241125,161400,368725908,1377,1377,1377,1377,0
20241125,161300,368725908,1377,1377,1377,1377,0
20241125,161200,368725908,1377,1377,1377,1377,0
20241125,161100,368725908,1377,1377,1377,1377,0
20241125,161000,368725908,1377,1377,1377,1377,0
20241125,160900,368725908,1377,1377,1377,1377,0
20241125,160800,368725908,1377,1377,1377,1377,0
20241125,160700,368725908,1377,1377,1377,1377,0
20241125,160600,368725908,1377,1377,1377,1377,0
20241125,160500,368725908,1377,1377,1377,1377,0
20241125,160400,368725908,1377,1377,1377,1377,0
20241125,160300,368725908,1377,1377,1377,1377,0
20241125,160200,368725908,1377,1377,1377,1377,0
20241125,160100,368725908,1377,1377,1377,1377,0
20241125,160000,368725908,1377,1377,1377,1377,0
20241125,155900,368725908,1377,1377,1377,1377,0
20241125,155800,368725908,1377,1377,1377,1377,0
20241125,155700,368725908,1377,1377,1377,1377,0
20241125,155600,368725908,1377,1377,1377,1377,0
20241125,155500,368725908,1377,1377,1377,1377,0
20241125,155400,368725908,1377,1377,1377,1377,0
20241125,155300,368725908,1377,1377,1377,1377,0
20241125,155200,368725908,1377,1377,1377,1377,1037
20241125,155100,368725908,1377,1377,1377,1377,0
20241125,155000,368725908,1377,1377,1377,1377,0
20241125,154900,368725908,1377,1377,1377,1377,0
20241125,154800,368725908,1377,1377,1377,1377,0
20241125,154700,368725908,1377,1377,1377,1377,0
20241125,154600,368725908,1377,1377,1377,1377,0
20241125,154500,368725908,1377,1377,1377,1377,0
20241125,154400,368725908,1377,1377,1377,1377,0
20241125,154300,368725908,1377,1377,1377,1377,0
20241125,154200,368725908,1377,1377,1377,1377,0
20241125,154100,368725908,1377,1377,1377,1377,0
20241125,154000,368725908,1377,1377,1377,1377,0
20241125,153900,368725908,1377,1377,1377,1377,0
20241125,153800,368725908,1377,1377,1377,1377,0
20241125,153700,368725908,1377,1377,1377,1377,0
20241125,153600,368725908,1377,1377,1377,1377,0
20241125,153500,368725908,1377,1377,1377,1377,0
20241125,153400,368725908,1377,1377,1377,1377,0
20241125,153300,368725908,1377,1377,1377,1377,0
20241125,153200,368725908,1377,1377,1377,1377,0
20241125,153100,368725908,1377,1377,1377,1377,0
20241125,153000,368725908,1377,1377,1377,1377,1037
20241125,152900,367297959,1380,1380,1380,1380,0
20241125,152800,367297959,1380,1380,1380,1380,0
20241125,152700,367297959,1380,1380,1380,1380,0
20241125,152600,367297959,1380,1380,1380,1380,0
20241125,152500,367297959,1380,1380,1380,1380,0
20241125,152400,367297959,1380,1380,1380,1380,0
20241125,152300,367297959,1380,1380,1380,1380,0
20241125,152200,367297959,1380,1380,1380,1380,0
20241125,152100,367297959,1380,1380,1380,1380,0
20241125,152000,367297959,1380,1380,1380,1380,0
20241125,151900,367297959,1380,1377,1380,1377,533
20241125,151800,366564015,1380,1380,1380,1380,1000
20241125,151700,365184015,1380,1380,1380,1380,1003
20241125,151600,363799875,1380,1378,1380,1378,25
20241125,151500,363765413,1378,1378,1378,1378,8
20241125,151400,363754389,1378,1378,1378,1378,223
20241125,151300,363447095,1379,1379,1379,1379,120
20241125,151200,363281615,1379,1379,1379,1379,3
20241125,151100,363277478,1379,1379,1379,1379,5
20241125,151000,363270583,1379,1378,1379,1377,2533
20241125,150900,359782564,1379,1378,1379,1378,251
20241125,150800,359436483,1378,1378,1378,1378,2
20241125,150700,359433727,1379,1379,1379,1379,2
20241125,150600,359430969,1379,1378,1379,1377,2046
20241125,150500,356613618,1379,1379,1379,1379,2
20241125,150400,356610860,1380,1380,1380,1380,16
20241125,150300,356588780,1380,1380,1380,1380,15332
20241125,150200,335430620,1380,1380,1381,1380,594
20241125,150100,334610899,1381,1380,1382,1380,630
20241125,150000,333741052,1381,1380,1381,1380,967
20241125,145900,332405989,1380,1381,1381,1380,3067
20241125,145800,328171237,1381,1380,1381,1380,1684
20241125,145700,325845840,1380,1379,1380,1379,2305
20241125,145600,322665369,1379,1379,1379,1379,815
20241125,145500,321541484,1379,1379,1379,1379,0
20241125,145400,321541484,1379,1379,1379,1379,0
20241125,145300,321541484,1379,1379,1379,1379,0
20241125,145200,321541484,1379,1379,1379,1379,0
20241125,145100,321541484,1379,1379,1379,1379,0
20241125,145000,321541484,1379,1379,1379,1379,0
20241125,144900,321541484,1379,1379,1379,1379,0
20241125,144800,321541484,1379,1379,1379,1379,1
20241125,144700,321540105,1378,1378,1378,1378,495
20241125,144600,320857995,1377,1377,1377,1377,103
20241125,144500,320716164,1378,1378,1378,1378,10
20241125,144400,320702384,1378,1378,1378,1378,10
20241125,144300,320688604,1378,1378,1378,1378,66
20241125,144200,320597656,1378,1378,1378,1378,30
20241125,144100,320556316,1378,1378,1378,1378,7
20241125,144000,320546670,1378,1378,1378,1377,21
20241125,143900,320517742,1379,1379,1379,1379,0
20241125,143800,320517742,1379,1379,1379,1379,0
20241125,143700,320517742,1379,1379,1379,1379,3
20241125,143600,320513605,1375,1375,1375,1375,4141
20241125,143500,314819730,1375,1375,1375,1375,0
20241125,143400,314819730,1375,1375,1375,1375,0
20241125,143300,314819730,1375,1375,1375,1375,0
20241125,143200,314819730,1375,1375,1375,1375,0
20241125,143100,314819730,1375,1375,1375,1375,0
20241125,143000,314819730,1375,1375,1375,1375,200
20241125,142900,314544730,1379,1379,1379,1379,6
20241125,142800,314536456,1375,1377,1379,1375,1546
20241125,142700,312406879,1376,1376,1376,1376,1
20241125,142600,312405503,1376,1376,1376,1376,200
20241125,142500,312130303,1376,1376,1376,1376,492
20241125,142400,311453311,1377,1377,1377,1377,605
20241125,142300,310620226,1377,1376,1377,1376,361
20241125,142200,310123429,1377,1377,1377,1377,20
20241125,142100,310095889,1377,1377,1377,1377,0
20241125,142000,310095889,1377,1376,1377,1376,104
20241125,141900,309952784,1377,1377,1377,1377,1
20241125,141800,309951407,1373,1376,1376,1373,500
20241125,141700,309264901,1377,1375,1377,1375,58
20241125,141600,309185122,1375,1375,1375,1375,1193
20241125,141500,307544747,1374,1374,1374,1374,142
20241125,141400,307349639,1375,1375,1375,1375,0
20241125,141300,307349639,1375,1375,1375,1375,7
20241125,141200,307340014,1375,1375,1375,1375,4218
20241125,141100,301540264,1370,1374,1374,1370,1057
20241125,141000,300091611,1375,1375,1375,1375,0
20241125,140900,300091611,1375,1375,1375,1375,0
20241125,140800,300091611,1375,1375,1375,1375,56
20241125,140700,300014611,1376,1376,1376,1376,0
20241125,140600,300014611,1376,1376,1376,1376,273
20241125,140500,299638963,1376,1376,1377,1376,231
20241125,140400,299321106,1378,1378,1378,1378,0
20241125,140300,299321106,1378,1378,1378,1378,0
20241125,140200,299321106,1378,1378,1378,1378,2
20241125,140100,299318350,1376,1378,1378,1376,27
20241125,140000,299281195,1378,1378,1378,1378,0
20241125,135900,299281195,1378,1378,1378,1378,22
20241125,135800,299250879,1378,1378,1378,1378,0
20241125,135700,299250879,1378,1378,1378,1378,0
20241125,135600,299250879,1378,1378,1378,1378,0
20241125,135500,299250879,1378,1378,1378,1378,0
20241125,135400,299250879,1378,1378,1378,1378,225
20241125,135300,298940829,1378,1378,1378,1378,0
20241125,135200,298940829,1378,1378,1378,1378,0
20241125,135100,298940829,1378,1378,1378,1378,1
20241125,135000,298939451,1370,1377,1377,1370,17833
20241125,134900,274492308,1379,1379,1379,1379,0
20241125,134800,274492308,1379,1377,1379,1377,501
20241125,134700,273802429,1377,1377,1377,1377,0
20241125,134600,273802429,1377,1377,1377,1377,103
20241125,134500,273660598,1379,1379,1379,1379,100
20241125,134400,273522698,1379,1379,1379,1379,0
20241125,134300,273522698,1379,1378,1379,1378,28
20241125,134200,273484113,1378,1379,1379,1378,23
20241125,134100,273452418,1375,1376,1376,1375,863
20241125,134000,272265611,1376,1377,1377,1376,637
20241125,133900,271388780,1377,1379,1379,1377,507
20241125,133800,270690627,1379,1379,1379,1379,1
20241125,133700,270689248,1379,1379,1379,1379,114
20241125,133600,270532042,1379,1379,1379,1379,0
20241125,133500,270532042,1379,1379,1379,1379,0
20241125,133400,270532042,1379,1379,1379,1379,0
20241125,133300,270532042,1379,1379,1379,1379,0
20241125,133200,270532042,1379,1379,1379,1379,0
20241125,133100,270532042,1379,1379,1379,1379,1
20241125,133000,270530663,1379,1377,1379,1376,2001
20241125,132900,267776922,1379,1379,1379,1379,0
20241125,132800,267776922,1379,1379,1379,1379,1
20241125,132700,267775543,1377,1377,1377,1377,0
20241125,132600,267775543,1377,1377,1377,1377,46
20241125,132500,267712201,1377,1379,1379,1377,862
20241125,132400,266525223,1379,1379,1379,1379,2
20241125,132300,266522465,1380,1380,1380,1380,0
20241125,132200,266522465,1380,1380,1380,1380,0
20241125,132100,266522465,1380,1380,1380,1380,20
20241125,132000,266494865,1380,1380,1380,1380,5
20241125,131900,266487965,1380,1380,1380,1380,0
20241125,131800,266487965,1380,1380,1380,1376,1144
20241125,131700,264912541,1380,1380,1380,1380,1
20241125,131600,264911161,1380,1380,1380,1380,0
20241125,131500,264911161,1380,1380,1380,1380,1
20241125,131400,264909781,1377,1377,1377,1377,888
20241125,131300,263687005,1380,1380,1380,1380,19
20241125,131200,263660785,1380,1380,1380,1380,0
20241125,131100,263660785,1380,1380,1380,1380,2
20241125,131000,263658025,1377,1377,1377,1377,3
20241125,130900,263653894,1380,1379,1380,1378,29
20241125,130800,263613905,1379,1379,1379,1379,122
20241125,130700,263445667,1380,1380,1380,1380,0
20241125,130600,263445667,1380,1380,1380,1380,0
20241125,130500,263445667,1380,1380,1380,1380,0
20241125,130400,263445667,1380,1380,1380,1380,0
20241125,130300,263445667,1380,1380,1380,1380,0
20241125,130200,263445667,1380,1380,1380,1380,1
20241125,130100,263444287,1379,1379,1379,1379,103
20241125,130000,263302250,1379,1379,1379,1379,135
20241125,125900,263116085,1379,1379,1379,1379,864
20241125,125800,261924629,1379,1378,1379,1378,2
20241125,125700,261921872,1376,1377,1377,1376,1541
20241125,125600,259801412,1378,1378,1378,1378,765
20241125,125500,258747242,1378,1378,1378,1378,0
20241125,125400,258747242,1378,1378,1378,1378,90
20241125,125300,258623222,1378,1378,1378,1378,0
20241125,125200,258623222,1378,1378,1378,1378,50
20241125,125100,258554322,1378,1378,1378,1378,356
20241125,125000,258063754,1378,1378,1381,1378,199
20241125,124900,257789529,1378,1378,1378,1378,0
20241125,124800,257789529,1378,1378,1378,1378,0
20241125,124700,257789529,1378,1378,1378,1378,0
20241125,124600,257789529,1378,1378,1378,1378,200
20241125,124500,257513929,1378,1378,1378,1378,53
20241125,124400,257440895,1381,1381,1381,1381,0
20241125,124300,257440895,1381,1381,1381,1381,0
20241125,124200,257440895,1381,1380,1381,1379,629
20241125,124100,256572848,1379,1379,1379,1379,19
20241125,124000,256546647,1379,1379,1379,1379,500
20241125,123900,255857147,1379,1379,1379,1379,2
20241125,123800,255854389,1377,1377,1377,1377,0
20241125,123700,255854389,1377,1377,1377,1377,237
20241125,123600,255528040,1379,1379,1379,1379,0
20241125,123500,255528040,1379,1379,1379,1379,0
20241125,123400,255528040,1379,1378,1379,1377,2058
20241125,123300,252694058,1379,1379,1379,1379,0
20241125,123200,252694058,1379,1379,1379,1379,0
20241125,123100,252694058,1379,1379,1379,1379,0
20241125,123000,252694058,1379,1379,1379,1379,0
20241125,122900,252694058,1379,1379,1379,1379,0
20241125,122800,252694058,1379,1379,1379,1379,150
20241125,122700,252487208,1379,1379,1379,1379,0
20241125,122600,252487208,1379,1378,1379,1377,2034
20241125,122500,249686179,1379,1379,1379,1379,10
20241125,122400,249672389,1378,1378,1378,1378,77
20241125,122300,249566283,1379,1379,1379,1379,0
20241125,122200,249566283,1379,1379,1379,1379,0
20241125,122100,249566283,1379,1378,1380,1378,91
20241125,122000,249440792,1377,1376,1377,1376,2440
20241125,121900,246080913,1377,1376,1377,1376,531
20241125,121800,245350220,1376,1376,1376,1376,0
20241125,121700,245350220,1376,1377,1377,1376,17
20241125,121600,245326816,1377,1377,1377,1377,0
20241125,121500,245326816,1377,1377,1377,1377,1
20241125,121400,245325439,1377,1377,1377,1377,0
20241125,121300,245325439,1377,1377,1377,1377,0
20241125,121200,245325439,1377,1377,1377,1377,0
20241125,121100,245325439,1377,1377,1377,1377,0
20241125,121000,245325439,1377,1377,1377,1377,0
20241125,120900,245325439,1377,1377,1377,1377,0
20241125,120800,245325439,1377,1377,1377,1377,0
20241125,120700,245325439,1377,1377,1377,1377,23
20241125,120600,245293768,1377,1377,1377,1377,0
20241125,120500,245293768,1377,1377,1377,1377,110
20241125,120400,245142298,1380,1380,1380,1380,0
20241125,120300,245142298,1380,1378,1380,1378,200
20241125,120200,244866694,1378,1378,1378,1378,0
20241125,120100,244866694,1378,1380,1380,1378,193
20241125,120000,244600540,1381,1380,1381,1380,723
20241125,115900,243602701,1380,1380,1380,1380,0
20241125,115800,243602701,1380,1380,1380,1380,0
20241125,115700,243602701,1380,1380,1380,1380,20
20241125,115600,243575101,1380,1380,1380,1380,2
20241125,115500,243572341,1378,1380,1380,1378,3871
20241125,115400,238230433,1381,1381,1381,1381,735
20241125,115300,237215398,1381,1381,1381,1381,205
20241125,115200,236932293,1381,1381,1381,1381,55
20241125,115100,236856338,1380,1380,1380,1380,0
20241125,115000,236856338,1380,1380,1380,1380,1395
20241125,114900,234931238,1380,1380,1380,1380,1
20241125,114800,234929858,1377,1377,1377,1377,1
20241125,114700,234928481,1380,1377,1380,1377,77
20241125,114600,234822428,1377,1377,1377,1377,726
20241125,114500,233822726,1377,1380,1381,1377,262
20241125,114400,233461537,1380,1380,1380,1380,1563
20241125,114300,231304597,1377,1377,1377,1377,9
20241125,114200,231292204,1380,1380,1380,1380,9
20241125,114100,231279784,1380,1380,1380,1380,0
20241125,114000,231279784,1380,1380,1380,1380,0
20241125,113900,231279784,1380,1380,1380,1380,0
20241125,113800,231279784,1380,1380,1380,1380,0
20241125,113700,231279784,1380,1380,1380,1380,79
20241125,113600,231170764,1380,1380,1380,1380,0
20241125,113500,231170764,1380,1380,1380,1380,1
20241125,113400,231169384,1380,1380,1380,1380,8
20241125,113300,231158344,1380,1380,1380,1380,0
20241125,113200,231158344,1380,1380,1380,1380,0
20241125,113100,231158344,1380,1380,1380,1380,0
20241125,113000,231158344,1380,1380,1380,1380,1
20241125,112900,231156964,1379,1379,1379,1379,242
20241125,112800,230823246,1379,1379,1379,1379,599
20241125,112700,229997225,1379,1379,1379,1379,20
20241125,112600,229969645,1379,1379,1379,1379,25
20241125,112500,229935170,1379,1376,1379,1375,2132
20241125,112400,227003038,1376,1379,1379,1376,24
20241125,112300,226970002,1379,1378,1379,1378,144
20241125,112200,226771562,1378,1378,1378,1378,355
20241125,112100,226282372,1378,1378,1378,1378,19
20241125,112000,226256190,1377,1377,1377,1377,299
20241125,111900,225844467,1377,1375,1377,1375,1543
20241125,111800,223722042,1371,1371,1371,1371,797
20241125,111700,222629355,1372,1372,1372,1372,2040
20241125,111600,219830475,1372,1372,1372,1372,164
20241125,111500,219605467,1372,1376,1376,1372,1273
20241125,111400,217857726,1377,1377,1377,1377,63
20241125,111300,217770975,1378,1378,1378,1378,198
20241125,111200,217498131,1379,1379,1379,1379,374
20241125,111100,216982385,1379,1379,1379,1379,350
20241125,111000,216499735,1379,1379,1379,1379,0
20241125,110900,216499735,1379,1379,1379,1379,0
20241125,110800,216499735,1379,1379,1379,1378,123
20241125,110700,216330221,1380,1380,1380,1379,86
20241125,110600,216211552,1379,1379,1379,1379,10
20241125,110500,216197762,1380,1380,1380,1379,243
20241125,110400,215862432,1380,1378,1380,1378,7
20241125,110300,215852776,1376,1377,1377,1376,300
20241125,110200,215439968,1377,1379,1379,1377,159
20241125,110100,215220949,1379,1378,1379,1378,882
20241125,110000,214005552,1379,1380,1381,1379,862
20241125,105900,212816056,1381,1381,1381,1381,101
20241125,105800,212676575,1380,1381,1381,1380,548
20241125,105700,211920324,1382,1383,1383,1382,167
20241125,105600,211689490,1383,1383,1383,1383,10
20241125,105500,211675660,1383,1383,1383,1383,2
20241125,105400,211672894,1383,1383,1383,1383,2
20241125,105300,211670128,1383,1383,1383,1383,203
20241125,105200,211389379,1382,1382,1382,1382,20
20241125,105100,211361739,1381,1381,1381,1381,92
20241125,105000,211234687,1380,1380,1380,1380,10
20241125,104900,211220887,1380,1380,1380,1380,50
20241125,104800,211151887,1381,1381,1381,1381,108
20241125,104700,211002739,1381,1381,1381,1381,274
20241125,104600,210624345,1383,1381,1383,1381,43
20241125,104500,210564960,1384,1384,1384,1384,0
20241125,104400,210564960,1384,1384,1384,1384,0
20241125,104300,210564960,1384,1384,1384,1384,1
20241125,104200,210563576,1381,1382,1382,1381,23
20241125,104100,210531812,1384,1384,1384,1384,91
20241125,104000,210405868,1384,1384,1384,1384,1
20241125,103900,210404484,1381,1384,1384,1381,2500
20241125,103800,206948984,1384,1381,1384,1381,612
20241125,103700,206102929,1381,1383,1383,1381,12
20241125,103600,206086336,1383,1383,1383,1383,0
20241125,103500,206086336,1383,1383,1383,1383,1997
20241125,103400,203324485,1383,1383,1383,1383,0
20241125,103300,203324485,1383,1383,1383,1383,300
20241125,103200,202909585,1383,1383,1383,1383,1
20241125,103100,202908202,1383,1383,1383,1383,0
20241125,103000,202908202,1383,1383,1383,1383,0
20241125,102900,202908202,1383,1378,1383,1378,32
20241125,102800,202864096,1384,1383,1384,1383,1376
20241125,102700,200960990,1382,1382,1382,1382,1000
20241125,102600,199578990,1382,1382,1382,1382,913
20241125,102500,198317224,1383,1381,1383,1381,1827
20241125,102400,195792833,1381,1380,1381,1380,10
20241125,102300,195779029,1381,1381,1381,1381,0
20241125,102200,195779029,1381,1379,1381,1379,290
20241125,102100,195378806,1380,1380,1380,1380,3
20241125,102000,195374666,1382,1381,1382,1381,210
20241125,101900,195084464,1382,1379,1382,1379,2554
20241125,101800,191559694,1378,1377,1378,1377,221
20241125,101700,191255256,1378,1377,1378,1377,128
20241125,101600,191078972,1377,1377,1377,1377,0
20241125,101500,191078972,1377,1377,1377,1377,0
20241125,101400,191078972,1377,1377,1377,1377,0
20241125,101300,191078972,1377,1377,1377,1377,102
20241125,101200,190938518,1379,1379,1379,1379,1
20241125,101100,190937139,1378,1378,1378,1378,0
20241125,101000,190937139,1378,1378,1379,1378,745
20241125,100900,189910499,1382,1382,1382,1382,608
20241125,100800,189070243,1382,1380,1382,1380,168
20241125,100700,188838167,1381,1378,1381,1378,6531
20241125,100600,179828129,1378,1376,1378,1376,1909
20241125,100500,177200442,1374,1373,1375,1372,1216
20241125,100400,175529664,1373,1373,1373,1373,2
20241125,100300,175526918,1372,1372,1372,1372,1
20241125,100200,175525546,1372,1373,1373,1372,23
20241125,100100,175493968,1373,1373,1373,1373,0
20241125,100000,175493968,1373,1373,1373,1373,65
20241125,095900,175404723,1373,1373,1373,1369,5320
20241125,095800,168119153,1373,1376,1376,1373,577
20241125,095700,167325948,1376,1375,1376,1375,455
20241125,095600,166700053,1376,1376,1376,1376,226
20241125,095500,166389077,1376,1375,1376,1375,6
20241125,095400,166380824,1376,1375,1377,1375,405
20241125,095300,165823544,1375,1376,1378,1375,7537
20241125,095200,155446697,1376,1376,1376,1376,1007
20241125,095100,154061065,1377,1376,1378,1374,9261
20241125,095000,141309483,1376,1376,1376,1375,2686
20241125,094900,137614317,1376,1377,1378,1376,3170
20241125,094800,133248518,1377,1377,1377,1376,782
20241125,094700,132172304,1377,1376,1377,1376,108
20241125,094600,132023688,1377,1376,1377,1376,125
20241125,094500,131851673,1376,1375,1376,1375,248
20241125,094400,131510535,1373,1374,1374,1373,6633
20241125,094300,122398126,1377,1377,1377,1377,22
20241125,094200,122367832,1377,1377,1377,1377,0
20241125,094100,122367832,1377,1377,1377,1377,0
20241125,094000,122367832,1377,1372,1377,1372,147
20241125,093900,122165473,1371,1372,1372,1371,192
20241125,093800,121902050,1372,1377,1377,1372,1650
20241125,093700,119632044,1377,1377,1377,1375,2601
20241125,093600,116053885,1375,1374,1377,1374,1491
20241125,093500,114002452,1373,1374,1374,1373,669
20241125,093400,113083399,1373,1372,1373,1372,343
20241125,093300,112612598,1372,1372,1372,1372,272
20241125,093200,112239414,1372,1372,1372,1372,0
20241125,093100,112239414,1372,1365,1372,1365,3000
20241125,093000,108137042,1371,1369,1371,1365,8463
20241125,092900,96550208,1363,1363,1363,1363,1100
20241125,092800,95050908,1363,1369,1369,1362,1371
20241125,092700,93182179,1369,1369,1369,1369,6
20241125,092600,93173965,1361,1361,1361,1361,3000
20241125,092500,89090965,1369,1369,1369,1360,446
20241125,092400,88481507,1360,1362,1362,1360,3000
20241125,092300,84398926,1369,1368,1369,1363,108
20241125,092200,84251681,1369,1368,1369,1368,25
20241125,092100,84217472,1369,1369,1369,1369,4
20241125,092000,84211996,1363,1370,1370,1363,894
20241125,091900,82990893,1370,1370,1370,1370,400
20241125,091800,82442893,1370,1370,1370,1370,10
20241125,091700,82429193,1370,1370,1370,1370,1400
20241125,091600,80511193,1370,1370,1370,1364,1258
20241125,091500,78793329,1370,1370,1370,1370,295
20241125,091400,78389179,1370,1370,1370,1370,216
20241125,091300,78093259,1370,1370,1370,1370,141
20241125,091200,77900089,1370,1370,1370,1370,223
20241125,091100,77594579,1371,1371,1371,1371,182
20241125,091000,77345057,1371,1371,1371,1371,306
20241125,090900,76925531,1371,1361,1371,1361,20
20241125,090800,76898291,1371,1370,1371,1370,2324
20241125,090700,73714261,1371,1370,1371,1370,3708
20241125,090600,68634191,1361,1361,1361,1361,108
20241125,090500,68487203,1370,1372,1372,1368,3675
20241125,090400,63452807,1374,1364,1374,1358,4422
20241125,090300,57423289,1358,1357,1367,1351,21788
20241125,090200,27784016,1351,1350,1358,1349,5049
20241125,090100,20972101,1365,1365,1365,1365,0
20241125,090000,20972101,1365,1343,1369,1343,15613