stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,212900,7836932240,2330,2330,2330,2330,54698
20241125,212800,7836932240,2330,2330,2330,2330,0
20241125,212700,7836932240,2330,2330,2330,2330,0
20241125,212600,7836932240,2330,2330,2330,2330,0
20241125,212500,7836932240,2330,2330,2330,2330,0
20241125,212400,7836932240,2330,2330,2330,2330,0
20241125,212300,7836932240,2330,2330,2330,2330,0
20241125,212200,7836932240,2330,2330,2330,2330,0
20241125,212100,7836932240,2330,2330,2330,2330,0
20241125,212000,7836932240,2330,2330,2330,2330,0
20241125,211900,7836932240,2330,2330,2330,2330,0
20241125,211800,7836932240,2330,2330,2330,2330,0
20241125,211700,7836932240,2330,2330,2330,2330,0
20241125,211600,7836932240,2330,2330,2330,2330,0
20241125,211500,7836932240,2330,2330,2330,2330,0
20241125,211400,7836932240,2330,2330,2330,2330,0
20241125,211300,7836932240,2330,2330,2330,2330,0
20241125,211200,7836932240,2330,2330,2330,2330,0
20241125,211100,7836932240,2330,2330,2330,2330,0
20241125,211000,7836932240,2330,2330,2330,2330,0
20241125,210900,7836932240,2330,2330,2330,2330,0
20241125,210800,7836932240,2330,2330,2330,2330,0
20241125,210700,7836932240,2330,2330,2330,2330,0
20241125,210600,7836932240,2330,2330,2330,2330,0
20241125,210500,7836932240,2330,2330,2330,2330,0
20241125,210400,7836932240,2330,2330,2330,2330,0
20241125,210300,7836932240,2330,2330,2330,2330,0
20241125,210200,7836932240,2330,2330,2330,2330,0
20241125,210100,7836932240,2330,2330,2330,2330,0
20241125,210000,7836932240,2330,2330,2330,2330,0
20241125,205900,7836932240,2330,2330,2330,2330,54698
20241125,205800,7836932240,2330,2330,2330,2330,0
20241125,205700,7836932240,2330,2330,2330,2330,0
20241125,205600,7836932240,2330,2330,2330,2330,0
20241125,205500,7836932240,2330,2330,2330,2330,0
20241125,205400,7836932240,2330,2330,2330,2330,0
20241125,205300,7836932240,2330,2330,2330,2330,0
20241125,205200,7836932240,2330,2330,2330,2330,0
20241125,205100,7836932240,2330,2330,2330,2330,0
20241125,205000,7836932240,2330,2330,2330,2330,0
20241125,204900,7836932240,2330,2330,2330,2330,0
20241125,204800,7836932240,2330,2330,2330,2330,0
20241125,204700,7836932240,2330,2330,2330,2330,0
20241125,204600,7836932240,2330,2330,2330,2330,0
20241125,204500,7836932240,2330,2330,2330,2330,0
20241125,204400,7836932240,2330,2330,2330,2330,0
20241125,204300,7836932240,2330,2330,2330,2330,0
20241125,204200,7836932240,2330,2330,2330,2330,0
20241125,204100,7836932240,2330,2330,2330,2330,0
20241125,204000,7836932240,2330,2330,2330,2330,0
20241125,203900,7836932240,2330,2330,2330,2330,0
20241125,203800,7836932240,2330,2330,2330,2330,0
20241125,203700,7836932240,2330,2330,2330,2330,0
20241125,203600,7836932240,2330,2330,2330,2330,0
20241125,203500,7836932240,2330,2330,2330,2330,0
20241125,203400,7836932240,2330,2330,2330,2330,0
20241125,203300,7836932240,2330,2330,2330,2330,0
20241125,203200,7836932240,2330,2330,2330,2330,0
20241125,203100,7836932240,2330,2330,2330,2330,0
20241125,203000,7836932240,2330,2330,2330,2330,0
20241125,202900,7836932240,2330,2330,2330,2330,54698
20241125,202800,7836932240,2330,2330,2330,2330,0
20241125,202700,7836932240,2330,2330,2330,2330,0
20241125,202600,7836932240,2330,2330,2330,2330,0
20241125,202500,7836932240,2330,2330,2330,2330,0
20241125,202400,7836932240,2330,2330,2330,2330,0
20241125,202300,7836932240,2330,2330,2330,2330,0
20241125,202200,7836932240,2330,2330,2330,2330,0
20241125,202100,7836932240,2330,2330,2330,2330,0
20241125,202000,7836932240,2330,2330,2330,2330,0
20241125,201900,7836932240,2330,2330,2330,2330,0
20241125,201800,7836932240,2330,2330,2330,2330,0
20241125,201700,7836932240,2330,2330,2330,2330,0
20241125,201600,7836932240,2330,2330,2330,2330,0
20241125,201500,7836932240,2330,2330,2330,2330,0
20241125,201400,7836932240,2330,2330,2330,2330,0
20241125,201300,7836932240,2330,2330,2330,2330,0
20241125,201200,7836932240,2330,2330,2330,2330,0
20241125,201100,7836932240,2330,2330,2330,2330,0
20241125,201000,7836932240,2330,2330,2330,2330,0
20241125,200900,7836932240,2330,2330,2330,2330,0
20241125,200800,7836932240,2330,2330,2330,2330,0
20241125,200700,7836932240,2330,2330,2330,2330,0
20241125,200600,7836932240,2330,2330,2330,2330,0
20241125,200500,7836932240,2330,2330,2330,2330,0
20241125,200400,7836932240,2330,2330,2330,2330,0
20241125,200300,7836932240,2330,2330,2330,2330,0
20241125,200200,7836932240,2330,2330,2330,2330,0
20241125,200100,7836932240,2330,2330,2330,2330,0
20241125,200000,7836932240,2330,2330,2330,2330,0
20241125,195900,7836932240,2330,2330,2330,2330,54698
20241125,195800,7836932240,2330,2330,2330,2330,0
20241125,195700,7836932240,2330,2330,2330,2330,0
20241125,195600,7836932240,2330,2330,2330,2330,0
20241125,195500,7836932240,2330,2330,2330,2330,0
20241125,195400,7836932240,2330,2330,2330,2330,0
20241125,195300,7836932240,2330,2330,2330,2330,0
20241125,195200,7836932240,2330,2330,2330,2330,0
20241125,195100,7836932240,2330,2330,2330,2330,0
20241125,195000,7836932240,2330,2330,2330,2330,0
20241125,194900,7836932240,2330,2330,2330,2330,0
20241125,194800,7836932240,2330,2330,2330,2330,0
20241125,194700,7836932240,2330,2330,2330,2330,0
20241125,194600,7836932240,2330,2330,2330,2330,0
20241125,194500,7836932240,2330,2330,2330,2330,0
20241125,194400,7836932240,2330,2330,2330,2330,0
20241125,194300,7836932240,2330,2330,2330,2330,0
20241125,194200,7836932240,2330,2330,2330,2330,0
20241125,194100,7836932240,2330,2330,2330,2330,0
20241125,194000,7836932240,2330,2330,2330,2330,0
20241125,193900,7836932240,2330,2330,2330,2330,0
20241125,193800,7836932240,2330,2330,2330,2330,0
20241125,193700,7836932240,2330,2330,2330,2330,0
20241125,193600,7836932240,2330,2330,2330,2330,0
20241125,193500,7836932240,2330,2330,2330,2330,0
20241125,193400,7836932240,2330,2330,2330,2330,0
20241125,193300,7836932240,2330,2330,2330,2330,0
20241125,193200,7836932240,2330,2330,2330,2330,0
20241125,193100,7836932240,2330,2330,2330,2330,0
20241125,193000,7836932240,2330,2330,2330,2330,0
20241125,192900,7836932240,2330,2330,2330,2330,54698
20241125,192800,7836932240,2330,2330,2330,2330,0
20241125,192700,7836932240,2330,2330,2330,2330,0
20241125,192600,7836932240,2330,2330,2330,2330,0
20241125,192500,7836932240,2330,2330,2330,2330,0
20241125,192400,7836932240,2330,2330,2330,2330,0
20241125,192300,7836932240,2330,2330,2330,2330,0
20241125,192200,7836932240,2330,2330,2330,2330,0
20241125,192100,7836932240,2330,2330,2330,2330,0
20241125,192000,7836932240,2330,2330,2330,2330,0
20241125,191900,7836932240,2330,2330,2330,2330,0
20241125,191800,7836932240,2330,2330,2330,2330,0
20241125,191700,7836932240,2330,2330,2330,2330,0
20241125,191600,7836932240,2330,2330,2330,2330,0
20241125,191500,7836932240,2330,2330,2330,2330,0
20241125,191400,7836932240,2330,2330,2330,2330,0
20241125,191300,7836932240,2330,2330,2330,2330,0
20241125,191200,7836932240,2330,2330,2330,2330,0
20241125,191100,7836932240,2330,2330,2330,2330,0
20241125,191000,7836932240,2330,2330,2330,2330,0
20241125,190900,7836932240,2330,2330,2330,2330,0
20241125,190800,7836932240,2330,2330,2330,2330,0
20241125,190700,7836932240,2330,2330,2330,2330,0
20241125,190600,7836932240,2330,2330,2330,2330,0
20241125,190500,7836932240,2330,2330,2330,2330,0
20241125,190400,7836932240,2330,2330,2330,2330,0
20241125,190300,7836932240,2330,2330,2330,2330,0
20241125,190200,7836932240,2330,2330,2330,2330,0
20241125,190100,7836932240,2330,2330,2330,2330,0
20241125,190000,7836932240,2330,2330,2330,2330,0
20241125,185900,7836932240,2330,2330,2330,2330,54698
20241125,185800,7836932240,2330,2330,2330,2330,0
20241125,185700,7836932240,2330,2330,2330,2330,0
20241125,185600,7836932240,2330,2330,2330,2330,0
20241125,185500,7836932240,2330,2330,2330,2330,0
20241125,185400,7836932240,2330,2330,2330,2330,0
20241125,185300,7836932240,2330,2330,2330,2330,0
20241125,185200,7836932240,2330,2330,2330,2330,0
20241125,185100,7836932240,2330,2330,2330,2330,0
20241125,185000,7836932240,2330,2330,2330,2330,0
20241125,184900,7836932240,2330,2330,2330,2330,0
20241125,184800,7836932240,2330,2330,2330,2330,0
20241125,184700,7836932240,2330,2330,2330,2330,0
20241125,184600,7836932240,2330,2330,2330,2330,0
20241125,184500,7836932240,2330,2330,2330,2330,0
20241125,184400,7836932240,2330,2330,2330,2330,0
20241125,184300,7836932240,2330,2330,2330,2330,0
20241125,184200,7836932240,2330,2330,2330,2330,0
20241125,184100,7836932240,2330,2330,2330,2330,0
20241125,184000,7836932240,2330,2330,2330,2330,0
20241125,183900,7836932240,2330,2330,2330,2330,0
20241125,183800,7836932240,2330,2330,2330,2330,0
20241125,183700,7836932240,2330,2330,2330,2330,0
20241125,183600,7836932240,2330,2330,2330,2330,0
20241125,183500,7836932240,2330,2330,2330,2330,0
20241125,183400,7836932240,2330,2330,2330,2330,0
20241125,183300,7836932240,2330,2330,2330,2330,0
20241125,183200,7836932240,2330,2330,2330,2330,0
20241125,183100,7836932240,2330,2330,2330,2330,0
20241125,183000,7836932240,2330,2330,2330,2330,0
20241125,182900,7836932240,2330,2330,2330,2330,54698
20241125,182800,7836932240,2330,2330,2330,2330,0
20241125,182700,7836932240,2330,2330,2330,2330,0
20241125,182600,7836932240,2330,2330,2330,2330,0
20241125,182500,7836932240,2330,2330,2330,2330,0
20241125,182400,7836932240,2330,2330,2330,2330,0
20241125,182300,7836932240,2330,2330,2330,2330,0
20241125,182200,7836932240,2330,2330,2330,2330,0
20241125,182100,7836932240,2330,2330,2330,2330,0
20241125,182000,7836932240,2330,2330,2330,2330,0
20241125,181900,7836932240,2330,2330,2330,2330,0
20241125,181800,7836932240,2330,2330,2330,2330,0
20241125,181700,7836932240,2330,2330,2330,2330,0
20241125,181600,7836932240,2330,2330,2330,2330,0
20241125,181500,7836932240,2330,2330,2330,2330,0
20241125,181400,7836932240,2330,2330,2330,2330,0
20241125,181300,7836932240,2330,2330,2330,2330,0
20241125,181200,7836932240,2330,2330,2330,2330,0
20241125,181100,7836932240,2330,2330,2330,2330,0
20241125,181000,7836932240,2330,2330,2330,2330,0
20241125,180900,7836932240,2330,2330,2330,2330,0
20241125,180800,7836932240,2330,2330,2330,2330,0
20241125,180700,7836932240,2330,2330,2330,2330,0
20241125,180600,7836932240,2330,2330,2330,2330,0
20241125,180500,7836932240,2330,2330,2330,2330,0
20241125,180400,7836932240,2330,2330,2330,2330,0
20241125,180300,7836932240,2330,2330,2330,2330,0
20241125,180200,7836932240,2330,2330,2330,2330,0
20241125,180100,7836932240,2330,2330,2330,2330,0
20241125,180000,7836932240,2330,2330,2330,2330,0
20241125,175900,7836932240,2330,2330,2330,2330,54698
20241125,175800,7836932240,2330,2330,2330,2330,0
20241125,175700,7836932240,2330,2330,2330,2330,0
20241125,175600,7836932240,2330,2330,2330,2330,0
20241125,175500,7836932240,2330,2330,2330,2330,0
20241125,175400,7836932240,2330,2330,2330,2330,0
20241125,175300,7836932240,2330,2330,2330,2330,0
20241125,175200,7836932240,2330,2330,2330,2330,0
20241125,175100,7836932240,2330,2330,2330,2330,0
20241125,175000,7836932240,2330,2330,2330,2330,0
20241125,174900,7836932240,2330,2330,2330,2330,0
20241125,174800,7836932240,2330,2330,2330,2330,0
20241125,174700,7836932240,2330,2330,2330,2330,0
20241125,174600,7836932240,2330,2330,2330,2330,0
20241125,174500,7836932240,2330,2330,2330,2330,0
20241125,174400,7836932240,2330,2330,2330,2330,0
20241125,174300,7836932240,2330,2330,2330,2330,0
20241125,174200,7836932240,2330,2330,2330,2330,0
20241125,174100,7836932240,2330,2330,2330,2330,0
20241125,174000,7836932240,2330,2330,2330,2330,0
20241125,173900,7836932240,2330,2330,2330,2330,0
20241125,173800,7836932240,2330,2330,2330,2330,0
20241125,173700,7836932240,2330,2330,2330,2330,0
20241125,173600,7836932240,2330,2330,2330,2330,0
20241125,173500,7836932240,2330,2330,2330,2330,0
20241125,173400,7836932240,2330,2330,2330,2330,0
20241125,173300,7836932240,2330,2330,2330,2330,0
20241125,173200,7836932240,2330,2330,2330,2330,0
20241125,173100,7836932240,2330,2330,2330,2330,0
20241125,173000,7836932240,2330,2330,2330,2330,0
20241125,172900,7836932240,2330,2330,2330,2330,54698
20241125,172800,7836932240,2330,2330,2330,2330,0
20241125,172700,7836932240,2330,2330,2330,2330,0
20241125,172600,7836932240,2330,2330,2330,2330,0
20241125,172500,7836932240,2330,2330,2330,2330,0
20241125,172400,7836932240,2330,2330,2330,2330,0
20241125,172300,7836932240,2330,2330,2330,2330,0
20241125,172200,7836932240,2330,2330,2330,2330,0
20241125,172100,7836932240,2330,2330,2330,2330,0
20241125,172000,7836932240,2330,2330,2330,2330,0
20241125,171900,7836932240,2330,2330,2330,2330,0
20241125,171800,7836932240,2330,2330,2330,2330,0
20241125,171700,7836932240,2330,2330,2330,2330,0
20241125,171600,7836932240,2330,2330,2330,2330,0
20241125,171500,7836932240,2330,2330,2330,2330,0
20241125,171400,7836932240,2330,2330,2330,2330,0
20241125,171300,7836932240,2330,2330,2330,2330,0
20241125,171200,7836932240,2330,2330,2330,2330,0
20241125,171100,7836932240,2330,2330,2330,2330,0
20241125,171000,7836932240,2330,2330,2330,2330,0
20241125,170900,7836932240,2330,2330,2330,2330,0
20241125,170800,7836932240,2330,2330,2330,2330,0
20241125,170700,7836932240,2330,2330,2330,2330,0
20241125,170600,7836932240,2330,2330,2330,2330,0
20241125,170500,7836932240,2330,2330,2330,2330,0
20241125,170400,7836932240,2330,2330,2330,2330,0
20241125,170300,7836932240,2330,2330,2330,2330,0
20241125,170200,7836932240,2330,2330,2330,2330,0
20241125,170100,7836932240,2330,2330,2330,2330,0
20241125,170000,7836932240,2330,2330,2330,2330,0
20241125,165900,7836932240,2330,2330,2330,2330,54698
20241125,165800,7836932240,2330,2330,2330,2330,0
20241125,165700,7836932240,2330,2330,2330,2330,0
20241125,165600,7836932240,2330,2330,2330,2330,0
20241125,165500,7836932240,2330,2330,2330,2330,0
20241125,165400,7836932240,2330,2330,2330,2330,0
20241125,165300,7836932240,2330,2330,2330,2330,0
20241125,165200,7836932240,2330,2330,2330,2330,0
20241125,165100,7836932240,2330,2330,2330,2330,0
20241125,165000,7836932240,2330,2330,2330,2330,0
20241125,164900,7836932240,2330,2330,2330,2330,0
20241125,164800,7836932240,2330,2330,2330,2330,0
20241125,164700,7836932240,2330,2330,2330,2330,0
20241125,164600,7836932240,2330,2330,2330,2330,0
20241125,164500,7836932240,2330,2330,2330,2330,0
20241125,164400,7836932240,2330,2330,2330,2330,0
20241125,164300,7836932240,2330,2330,2330,2330,0
20241125,164200,7836932240,2330,2330,2330,2330,0
20241125,164100,7836932240,2330,2330,2330,2330,0
20241125,164000,7836932240,2330,2330,2330,2330,0
20241125,163900,7836932240,2330,2330,2330,2330,0
20241125,163800,7836932240,2330,2330,2330,2330,0
20241125,163700,7836932240,2330,2330,2330,2330,0
20241125,163600,7836932240,2330,2330,2330,2330,0
20241125,163500,7836932240,2330,2330,2330,2330,0
20241125,163400,7836932240,2330,2330,2330,2330,0
20241125,163300,7836932240,2330,2330,2330,2330,0
20241125,163200,7836932240,2330,2330,2330,2330,0
20241125,163100,7836932240,2330,2330,2330,2330,0
20241125,163000,7836932240,2330,2330,2330,2330,0
20241125,162900,7836932240,2330,2330,2330,2330,54698
20241125,162800,7836932240,2330,2330,2330,2330,0
20241125,162700,7836932240,2330,2330,2330,2330,0
20241125,162600,7836932240,2330,2330,2330,2330,0
20241125,162500,7836932240,2330,2330,2330,2330,0
20241125,162400,7836932240,2330,2330,2330,2330,0
20241125,162300,7836932240,2330,2330,2330,2330,0
20241125,162200,7836932240,2330,2330,2330,2330,0
20241125,162100,7836932240,2330,2330,2330,2330,0
20241125,162000,7836932240,2330,2330,2330,2330,0
20241125,161900,7836932240,2330,2330,2330,2330,0
20241125,161800,7836932240,2330,2330,2330,2330,0
20241125,161700,7836932240,2330,2330,2330,2330,0
20241125,161600,7836932240,2330,2330,2330,2330,0
20241125,161500,7836932240,2330,2330,2330,2330,0
20241125,161400,7836932240,2330,2330,2330,2330,0
20241125,161300,7836932240,2330,2330,2330,2330,0
20241125,161200,7836932240,2330,2330,2330,2330,0
20241125,161100,7836932240,2330,2330,2330,2330,0
20241125,161000,7836932240,2330,2330,2330,2330,0
20241125,160900,7836932240,2330,2330,2330,2330,0
20241125,160800,7836932240,2330,2330,2330,2330,0
20241125,160700,7836932240,2330,2330,2330,2330,0
20241125,160600,7836932240,2330,2330,2330,2330,0
20241125,160500,7836932240,2330,2330,2330,2330,0
20241125,160400,7836932240,2330,2330,2330,2330,0
20241125,160300,7836932240,2330,2330,2330,2330,0
20241125,160200,7836932240,2330,2330,2330,2330,0
20241125,160100,7836932240,2330,2330,2330,2330,0
20241125,160000,7836932240,2330,2330,2330,2330,0
20241125,155900,7836932240,2330,2330,2330,2330,54698
20241125,155800,7836932240,2330,2330,2330,2330,0
20241125,155700,7836932240,2330,2330,2330,2330,0
20241125,155600,7836932240,2330,2330,2330,2330,0
20241125,155500,7836932240,2330,2330,2330,2330,0
20241125,155400,7836932240,2330,2330,2330,2330,0
20241125,155300,7836932240,2330,2330,2330,2330,0
20241125,155200,7836932240,2330,2330,2330,2330,0
20241125,155100,7836932240,2330,2330,2330,2330,0
20241125,155000,7836932240,2330,2330,2330,2330,0
20241125,154900,7836932240,2330,2330,2330,2330,0
20241125,154800,7836932240,2330,2330,2330,2330,0
20241125,154700,7836932240,2330,2330,2330,2330,0
20241125,154600,7836932240,2330,2330,2330,2330,0
20241125,154500,7836932240,2330,2330,2330,2330,0
20241125,154400,7836932240,2330,2330,2330,2330,0
20241125,154300,7836932240,2330,2330,2330,2330,0
20241125,154200,7836932240,2330,2330,2330,2330,0
20241125,154100,7836932240,2330,2330,2330,2330,0
20241125,154000,7836932240,2330,2330,2330,2330,0
20241125,153900,7836932240,2330,2330,2330,2330,0
20241125,153800,7836932240,2330,2330,2330,2330,0
20241125,153700,7836932240,2330,2330,2330,2330,0
20241125,153600,7836932240,2330,2330,2330,2330,0
20241125,153500,7836932240,2330,2330,2330,2330,0
20241125,153400,7836932240,2330,2330,2330,2330,0
20241125,153300,7836932240,2330,2330,2330,2330,0
20241125,153200,7836932240,2330,2330,2330,2330,0
20241125,153100,7836932240,2330,2330,2330,2330,0
20241125,153000,7836932240,2330,2330,2330,2330,54698
20241125,152900,7709485900,2350,2350,2350,2350,0
20241125,152800,7709485900,2350,2350,2350,2350,0
20241125,152700,7709485900,2350,2350,2350,2350,0
20241125,152600,7709485900,2350,2350,2350,2350,0
20241125,152500,7709485900,2350,2350,2350,2350,0
20241125,152400,7709485900,2350,2350,2350,2350,0
20241125,152300,7709485900,2350,2350,2350,2350,0
20241125,152200,7709485900,2350,2350,2350,2350,0
20241125,152100,7709485900,2350,2350,2350,2350,0
20241125,152000,7709485900,2350,2350,2350,2350,0
20241125,151900,7709485900,2350,2345,2350,2340,13006
20241125,151800,7679006905,2340,2345,2345,2340,4334
20241125,151700,7668849810,2340,2330,2340,2330,8700
20241125,151600,7648535605,2335,2335,2335,2325,4854
20241125,151500,7637219645,2335,2335,2335,2330,2879
20241125,151400,7630498815,2335,2325,2335,2325,5762
20241125,151300,7617071260,2330,2330,2330,2325,3943
20241125,151200,7607898545,2325,2330,2330,2325,4261
20241125,151100,7597976155,2330,2320,2330,2320,13577
20241125,151000,7566410035,2325,2320,2325,2320,2369
20241125,150900,7560907355,2320,2315,2325,2310,15794
20241125,150800,7524307900,2315,2315,2320,2310,4634
20241125,150700,7513582755,2310,2305,2310,2305,2927
20241125,150600,7506822485,2310,2305,2315,2305,7180
20241125,150500,7490269830,2305,2305,2310,2305,4614
20241125,150400,7479623310,2305,2300,2305,2300,4515
20241125,150300,7469238355,2305,2305,2310,2305,1007
20241125,150200,7466917215,2300,2300,2305,2300,1083
20241125,150100,7464424480,2300,2305,2305,2295,7872
20241125,150000,7446320530,2295,2300,2310,2295,2022
20241125,145900,7441677265,2305,2305,2310,2300,3932
20241125,145800,7432630330,2310,2305,2310,2305,2976
20241125,145700,7425755775,2300,2310,2310,2300,7537
20241125,145600,7408419550,2310,2300,2310,2300,5311
20241125,145500,7396200060,2300,2310,2310,2300,8421
20241125,145400,7376792635,2310,2310,2310,2300,99
20241125,145300,7376564645,2300,2310,2310,2300,3339
20241125,145200,7368883120,2310,2310,2310,2300,10034
20241125,145100,7345772795,2310,2310,2315,2305,601
20241125,145000,7344384395,2315,2305,2315,2300,4439
20241125,144900,7334157585,2305,2310,2310,2300,4461
20241125,144800,7323879110,2310,2305,2310,2300,2457
20241125,144700,7318206975,2300,2310,2310,2300,8529
20241125,144600,7298583695,2310,2305,2310,2305,3012
20241125,144500,7291641030,2300,2315,2315,2300,3881
20241125,144400,7282690010,2315,2315,2315,2300,1557
20241125,144300,7279107045,2315,2315,2315,2300,2831
20241125,144200,7272581420,2315,2320,2320,2300,11270
20241125,144100,7246628535,2315,2310,2320,2310,2877
20241125,144000,7239968325,2310,2320,2320,2310,1698
20241125,143900,7236041885,2310,2325,2325,2310,8114
20241125,143800,7217229625,2325,2325,2325,2325,4097
20241125,143700,7207704100,2325,2320,2325,2315,5284
20241125,143600,7195448050,2325,2320,2325,2315,2260
20241125,143500,7190205050,2320,2305,2320,2305,5905
20241125,143400,7176527900,2300,2315,2315,2300,5242
20241125,143300,7164438025,2315,2315,2315,2310,5327
20241125,143200,7152114515,2315,2315,2315,2300,3921
20241125,143100,7143045690,2300,2310,2315,2300,3715
20241125,143000,7134488190,2310,2320,2320,2300,3163
20241125,142900,7127211695,2300,2310,2320,2300,1482
20241125,142800,7123797005,2320,2315,2325,2315,9636
20241125,142700,7101449655,2320,2310,2320,2310,4130
20241125,142600,7091888870,2315,2305,2315,2300,5776
20241125,142500,7078567895,2300,2310,2310,2295,4711
20241125,142400,7067735415,2310,2310,2310,2305,3888
20241125,142300,7058770860,2305,2315,2315,2305,5647
20241125,142200,7045743090,2315,2315,2315,2315,4193
20241125,142100,7036036295,2315,2315,2315,2310,171
20241125,142000,7035640580,2315,2315,2315,2315,28
20241125,141900,7035575760,2310,2305,2315,2305,2904
20241125,141800,7028868050,2310,2310,2310,2310,497
20241125,141700,7027719980,2310,2310,2310,2310,3129
20241125,141600,7020491990,2310,2310,2310,2310,2748
20241125,141500,7014144110,2305,2310,2310,2305,1708
20241125,141400,7010204700,2305,2310,2310,2305,1245
20241125,141300,7007334970,2305,2310,2310,2305,2159
20241125,141200,7002358465,2305,2310,2315,2305,3767
20241125,141100,6993668775,2310,2305,2315,2305,953
20241125,141000,6991471415,2305,2310,2310,2305,8370
20241125,140900,6972173375,2310,2300,2310,2300,1103
20241125,140800,6969633965,2300,2300,2305,2290,2780
20241125,140700,6963244480,2300,2300,2300,2290,8636
20241125,140600,6943433340,2300,2290,2315,2290,3454
20241125,140500,6935479155,2290,2315,2315,2290,22054
20241125,140400,6884790340,2315,2310,2315,2305,7309
20241125,140300,6867907255,2310,2310,2310,2305,12413
20241125,140200,6839270615,2300,2315,2315,2295,85009
20241125,140100,6643480690,2315,2320,2320,2310,25596
20241125,140000,6584176095,2325,2340,2340,2325,5272
20241125,135900,6571905130,2340,2330,2345,2330,3523
20241125,135800,6563657945,2330,2340,2340,2330,2252
20241125,135700,6558403275,2340,2335,2345,2335,11417
20241125,135600,6531687985,2335,2340,2345,2330,3604
20241125,135500,6523269305,2340,2330,2340,2330,1139
20241125,135400,6520614115,2340,2330,2340,2330,12377
20241125,135300,6491728520,2330,2325,2330,2320,9071
20241125,135200,6470635635,2325,2330,2330,2325,10721
20241125,135100,6445692340,2325,2325,2330,2325,926
20241125,135000,6443539105,2325,2325,2325,2325,977
20241125,134900,6441267580,2325,2325,2330,2325,861
20241125,134800,6439265380,2320,2330,2330,2320,1689
20241125,134700,6435346390,2320,2325,2325,2320,1543
20241125,134600,6431763700,2325,2325,2325,2325,1376
20241125,134500,6428564500,2325,2325,2325,2320,817
20241125,134400,6426666375,2325,2325,2325,2325,473
20241125,134300,6425566650,2320,2325,2325,2320,5037
20241125,134200,6413871230,2330,2325,2330,2325,11514
20241125,134100,6387068295,2325,2325,2325,2325,3887
20241125,134000,6378031020,2325,2330,2330,2325,694
20241125,133900,6376416580,2330,2330,2330,2325,483
20241125,133800,6375293110,2330,2330,2330,2325,662
20241125,133700,6373752905,2325,2320,2330,2320,152
20241125,133600,6373400250,2320,2335,2335,2320,11278
20241125,133500,6347135495,2335,2335,2335,2330,1310
20241125,133400,6344077195,2335,2335,2335,2330,630
20241125,133300,6342607145,2335,2335,2335,2330,7521
20241125,133200,6325055565,2330,2335,2335,2330,2185
20241125,133100,6319962865,2330,2315,2330,2315,15338
20241125,133000,6284304320,2325,2325,2330,2315,32466
20241125,132900,6208962110,2325,2335,2340,2325,7591
20241125,132800,6191262370,2330,2340,2340,2330,3948
20241125,132700,6182037235,2340,2330,2340,2330,2459
20241125,132600,6176295555,2330,2335,2340,2325,14196
20241125,132500,6143224425,2335,2345,2345,2335,14520
20241125,132400,6109228015,2345,2360,2360,2345,11823
20241125,132300,6081421985,2360,2360,2360,2355,1191
20241125,132200,6078611270,2360,2365,2365,2355,3882
20241125,132100,6069431735,2365,2365,2370,2365,4201
20241125,132000,6059496365,2365,2355,2365,2350,3610
20241125,131900,6050994480,2355,2360,2365,2355,6188
20241125,131800,6036407075,2360,2360,2360,2360,992
20241125,131700,6034065955,2355,2355,2355,2350,1798
20241125,131600,6029840555,2355,2355,2355,2350,199
20241125,131500,6029372385,2355,2365,2365,2355,255
20241125,131400,6028770120,2370,2370,2370,2350,5820
20241125,131300,6015080535,2360,2355,2370,2355,4257
20241125,131200,6005029360,2360,2360,2370,2360,3074
20241125,131100,5997767660,2360,2375,2380,2360,6062
20241125,131000,5983413650,2380,2380,2385,2375,2511
20241125,130900,5977435565,2380,2375,2380,2375,10031
20241125,130800,5953566330,2375,2380,2385,2375,6762
20241125,130700,5937468760,2385,2375,2385,2375,2841
20241125,130600,5930707690,2370,2370,2375,2370,2251
20241125,130500,5925364715,2375,2375,2375,2370,1194
20241125,130400,5922534905,2370,2375,2375,2370,2726
20241125,130300,5916071760,2375,2375,2375,2375,1
20241125,130200,5916069385,2375,2375,2375,2370,4846
20241125,130100,5904582845,2370,2370,2375,2365,2966
20241125,130000,5897545945,2370,2370,2375,2370,4438
20241125,125900,5887026900,2360,2370,2370,2360,778
20241125,125800,5885185150,2360,2365,2365,2355,2396
20241125,125700,5879522655,2370,2375,2375,2370,668
20241125,125600,5877938060,2375,2380,2380,2370,292
20241125,125500,5877245905,2360,2380,2385,2360,13499
20241125,125400,5845321280,2385,2390,2390,2370,1543
20241125,125300,5841652235,2390,2390,2395,2380,3296
20241125,125200,5833775740,2390,2390,2390,2380,5350
20241125,125100,5820994705,2385,2380,2385,2375,1368
20241125,125000,5817738530,2380,2385,2385,2375,1741
20241125,124900,5813600800,2385,2385,2390,2375,7066
20241125,124800,5796770600,2385,2400,2405,2385,3324
20241125,124700,5788810040,2405,2390,2410,2390,17270
20241125,124600,5747350880,2390,2385,2395,2385,6739
20241125,124500,5731249245,2385,2375,2385,2370,2973
20241125,124400,5724179250,2375,2375,2380,2365,2149
20241125,124300,5719073540,2380,2360,2380,2360,15757
20241125,124200,5681855030,2350,2360,2360,2350,472
20241125,124100,5680741160,2360,2360,2360,2360,50
20241125,124000,5680623160,2360,2345,2360,2345,12390
20241125,123900,5651458970,2345,2345,2350,2345,1399
20241125,123800,5648178015,2345,2355,2355,2345,2899
20241125,123700,5641366050,2350,2355,2355,2350,229
20241125,123600,5640827895,2355,2350,2355,2350,2296
20241125,123500,5635432290,2355,2350,2355,2350,2698
20241125,123400,5629089080,2355,2355,2360,2355,3170
20241125,123300,5621612880,2355,2350,2355,2350,842
20241125,123200,5619631970,2350,2350,2355,2350,3303
20241125,123100,5611869370,2355,2350,2355,2350,405
20241125,123000,5610916090,2355,2355,2355,2345,454
20241125,122900,5609850440,2355,2345,2355,2345,1705
20241125,122800,5605846185,2345,2350,2350,2340,7487
20241125,122700,5588301375,2350,2355,2355,2345,1612
20241125,122600,5584517910,2355,2350,2360,2350,2944
20241125,122500,5577590365,2355,2355,2355,2355,76
20241125,122400,5577411385,2355,2360,2360,2350,1666
20241125,122300,5573488450,2360,2355,2360,2355,2913
20241125,122200,5566613880,2355,2345,2355,2345,3210
20241125,122100,5559072325,2350,2345,2350,2345,4641
20241125,122000,5548186680,2355,2355,2355,2345,19374
20241125,121900,5502650970,2355,2360,2360,2355,2094
20241125,121800,5497710825,2360,2360,2360,2355,2230
20241125,121700,5492453435,2365,2365,2365,2360,2641
20241125,121600,5486218965,2365,2355,2365,2355,1280
20241125,121500,5483194110,2365,2365,2365,2355,3386
20241125,121400,5475204680,2365,2365,2370,2365,2271
20241125,121300,5469833760,2365,2370,2370,2365,221
20241125,121200,5469310490,2370,2360,2370,2355,1791
20241125,121100,5465078075,2365,2370,2370,2365,1106
20241125,121000,5462462375,2365,2355,2370,2350,7139
20241125,120900,5445595090,2370,2365,2370,2360,4852
20241125,120800,5434130670,2365,2370,2370,2360,840
20241125,120700,5432143740,2370,2355,2370,2350,17490
20241125,120600,5390830285,2355,2375,2375,2355,15653
20241125,120500,5353773015,2375,2380,2380,2375,6476
20241125,120400,5338391120,2380,2380,2385,2375,13772
20241125,120300,5305612490,2385,2390,2400,2380,13774
20241125,120200,5272735345,2390,2395,2405,2390,26913
20241125,120100,5208310105,2395,2415,2420,2385,29996
20241125,120000,5136229980,2415,2415,2430,2405,34001
20241125,115900,5053939615,2415,2395,2415,2390,18248
20241125,115800,5010117020,2395,2395,2395,2380,14686
20241125,115700,4975053920,2390,2390,2395,2385,3510
20241125,115600,4966661060,2385,2380,2390,2380,3650
20241125,115500,4957951225,2385,2385,2385,2375,4727
20241125,115400,4946713905,2385,2375,2385,2375,4282
20241125,115300,4936516105,2385,2385,2390,2365,11404
20241125,115200,4909396630,2385,2390,2390,2370,11233
20241125,115100,4882571070,2390,2370,2395,2365,43150
20241125,115000,4779970910,2365,2360,2370,2350,4340
20241125,114900,4769701615,2365,2345,2365,2345,1519
20241125,114800,4766116775,2340,2345,2345,2340,3244
20241125,114700,4758522260,2345,2345,2345,2340,1344
20241125,114600,4755371515,2340,2340,2345,2340,2825
20241125,114500,4748760990,2345,2350,2350,2345,1678
20241125,114400,4744823505,2350,2340,2350,2340,622
20241125,114300,4743366205,2350,2345,2350,2340,1866
20241125,114200,4738990195,2350,2360,2360,2350,5305
20241125,114100,4726511145,2360,2365,2365,2355,10810
20241125,114000,4700965090,2365,2365,2370,2365,2571
20241125,113900,4694884670,2365,2365,2370,2365,1769
20241125,113800,4690700260,2365,2360,2365,2355,5479
20241125,113700,4677769085,2360,2365,2370,2360,1890
20241125,113600,4673303510,2370,2360,2370,2355,9864
20241125,113500,4649987545,2360,2360,2360,2355,2259
20241125,113400,4644660500,2360,2355,2365,2350,8536
20241125,113300,4624526615,2355,2350,2355,2345,7238
20241125,113200,4607515775,2350,2340,2350,2340,1274
20241125,113100,4604526115,2345,2345,2350,2335,4730
20241125,113000,4593434770,2345,2340,2345,2335,6646
20241125,112900,4577890830,2335,2335,2340,2330,4984
20241125,112800,4566235610,2335,2335,2335,2330,10252
20241125,112700,4542305650,2335,2335,2335,2335,1876
20241125,112600,4537925190,2335,2325,2335,2320,10323
20241125,112500,4513886525,2330,2330,2330,2325,1594
20241125,112400,4510180325,2330,2325,2330,2325,3636
20241125,112300,4501710000,2325,2325,2325,2320,1610
20241125,112200,4497966815,2325,2325,2325,2325,1259
20241125,112100,4495039640,2330,2325,2330,2320,10890
20241125,112000,4469690900,2325,2325,2325,2320,1092
20241125,111900,4467154885,2325,2325,2325,2315,1686
20241125,111800,4463243545,2320,2320,2320,2320,442
20241125,111700,4462218105,2320,2325,2325,2320,477
20241125,111600,4461109440,2325,2315,2325,2310,2044
20241125,111500,4456387190,2310,2320,2320,2310,1158
20241125,111400,4453704180,2310,2320,2325,2310,10531
20241125,111300,4429309120,2315,2320,2320,2310,4839
20241125,111200,4418114305,2310,2305,2320,2300,10679
20241125,111100,4393475305,2305,2305,2310,2300,5925
20241125,111000,4379816670,2310,2305,2310,2305,12395
20241125,110900,4351229095,2300,2300,2305,2300,13379
20241125,110800,4320456895,2300,2300,2305,2295,1458
20241125,110700,4317104310,2300,2305,2305,2300,16378
20241125,110600,4279425290,2305,2320,2320,2305,3556
20241125,110500,4271221785,2320,2310,2325,2310,967
20241125,110400,4268981845,2310,2300,2320,2300,3575
20241125,110300,4260728390,2300,2315,2325,2300,32311
20241125,110200,4186257885,2325,2315,2325,2315,1594
20241125,110100,4182554170,2325,2325,2325,2315,1999
20241125,110000,4177919655,2325,2325,2325,2320,1737
20241125,105900,4173888720,2320,2320,2320,2320,7252
20241125,105800,4157064080,2320,2325,2325,2320,3090
20241125,105700,4149889995,2320,2325,2325,2320,3091
20241125,105600,4142716250,2330,2320,2330,2320,546
20241125,105500,4141449510,2330,2320,2330,2320,3452
20241125,105400,4133438160,2320,2335,2335,2320,7486
20241125,105300,4116047575,2325,2330,2330,2325,2974
20241125,105200,4109130930,2335,2335,2335,2330,27
20241125,105100,4109067890,2325,2325,2340,2325,1814
20241125,105000,4104846700,2325,2335,2335,2325,4378
20241125,104900,4094659755,2330,2335,2340,2330,1137
20241125,104800,4092010485,2335,2340,2345,2335,2782
20241125,104700,4085509340,2340,2345,2345,2340,734
20241125,104600,4083789615,2350,2340,2350,2330,5529
20241125,104500,4070849090,2335,2335,2335,2335,670
20241125,104400,4069284640,2330,2330,2330,2320,8482
20241125,104300,4049556895,2330,2335,2340,2330,9210
20241125,104200,4028068550,2335,2345,2345,2335,8339
20241125,104100,4008569730,2345,2335,2350,2325,8945
20241125,104000,3987631020,2340,2330,2340,2315,11362
20241125,103900,3961143325,2325,2310,2325,2305,10766
20241125,103800,3936238570,2305,2305,2315,2305,6252
20241125,103700,3921803030,2315,2315,2315,2310,3334
20241125,103600,3914094750,2320,2310,2320,2300,7055
20241125,103500,3897807600,2305,2310,2315,2300,5544
20241125,103400,3885036305,2305,2305,2315,2300,14469
20241125,103300,3851688875,2305,2295,2310,2285,20832
20241125,103200,3803884235,2295,2320,2320,2270,102023
20241125,103100,3569380040,2320,2320,2330,2315,12269
20241125,103000,3540905275,2325,2325,2335,2320,12064
20241125,102900,3512859660,2330,2330,2330,2325,2101
20241125,102800,3507973650,2325,2335,2335,2320,20495
20241125,102700,3460286060,2335,2340,2340,2330,2828
20241125,102600,3453689945,2340,2340,2340,2335,1779
20241125,102500,3449535120,2330,2345,2350,2330,9620
20241125,102400,3427032260,2350,2355,2355,2345,1909
20241125,102300,3422544825,2355,2340,2360,2340,3378
20241125,102200,3414598135,2340,2345,2350,2340,3991
20241125,102100,3405254995,2350,2350,2350,2345,1048
20241125,102000,3402796370,2350,2345,2350,2345,4132
20241125,101900,3393089615,2345,2350,2350,2345,1455
20241125,101800,3389672350,2350,2350,2350,2345,628
20241125,101700,3388198920,2345,2345,2350,2335,3282
20241125,101600,3380513575,2345,2345,2345,2345,1030
20241125,101500,3378098225,2340,2340,2350,2340,8161
20241125,101400,3358962720,2340,2345,2345,2340,1448
20241125,101300,3355571785,2345,2330,2345,2330,6067
20241125,101200,3341365055,2335,2340,2340,2330,2084
20241125,101100,3336501580,2340,2335,2340,2330,4752
20241125,101000,3325419000,2340,2340,2340,2335,3604
20241125,100900,3316997835,2345,2335,2345,2335,307
20241125,100800,3316279550,2335,2340,2340,2325,23185
20241125,100700,3262281905,2335,2340,2345,2335,6261
20241125,100600,3247647350,2340,2345,2345,2335,5941
20241125,100500,3233763275,2345,2355,2355,2345,3735
20241125,100400,3224988455,2350,2340,2360,2340,5288
20241125,100300,3212542655,2340,2345,2345,2340,13537
20241125,100200,3180844195,2345,2355,2360,2345,4013
20241125,100100,3171414120,2355,2355,2360,2355,2404
20241125,100000,3165752195,2360,2360,2360,2355,761
20241125,095900,3163957530,2360,2360,2360,2350,112
20241125,095800,3163693275,2350,2345,2360,2340,7351
20241125,095700,3146420335,2345,2355,2360,2345,13308
20241125,095600,3115152860,2360,2365,2365,2355,2807
20241125,095500,3108529920,2365,2380,2380,2365,5627
20241125,095400,3095199310,2375,2375,2380,2375,8489
20241125,095300,3075037430,2380,2380,2385,2375,13088
20241125,095200,3043903605,2380,2370,2380,2370,3980
20241125,095100,3034449300,2370,2375,2375,2370,5806
20241125,095000,3020682345,2380,2370,2380,2365,13939
20241125,094900,2987575120,2370,2345,2370,2345,8358
20241125,094800,2967847770,2345,2355,2360,2340,11070
20241125,094700,2941816060,2355,2345,2355,2340,9677
20241125,094600,2919124520,2355,2345,2355,2345,4328
20241125,094500,2908958575,2345,2345,2350,2345,5021
20241125,094400,2897180390,2350,2345,2350,2345,652
20241125,094300,2895649440,2345,2350,2350,2345,4628
20241125,094200,2884781620,2345,2355,2360,2345,13699
20241125,094100,2852586710,2355,2355,2360,2345,2293
20241125,094000,2847199420,2355,2350,2355,2345,3335
20241125,093900,2839372070,2340,2345,2350,2340,5581
20241125,093800,2826309460,2350,2365,2365,2345,11120
20241125,093700,2800150160,2355,2370,2375,2355,10322
20241125,093600,2775772930,2370,2365,2370,2365,8641
20241125,093500,2755303160,2370,2365,2370,2365,3717
20241125,093400,2746495985,2365,2370,2370,2365,1697
20241125,093300,2742482280,2370,2365,2370,2360,837
20241125,093200,2740504200,2365,2370,2370,2355,5955
20241125,093100,2726436715,2370,2355,2380,2350,19833
20241125,093000,2679477505,2360,2340,2360,2340,22816
20241125,092900,2625941075,2340,2345,2345,2340,4507
20241125,092800,2615379275,2345,2355,2355,2345,719
20241125,092700,2613689270,2355,2350,2355,2345,2220
20241125,092600,2608467045,2350,2350,2355,2345,11498
20241125,092500,2581445270,2350,2335,2350,2335,12834
20241125,092400,2551331860,2335,2325,2335,2325,12160
20241125,092300,2522961150,2330,2325,2335,2325,9648
20241125,092200,2500468265,2330,2340,2340,2330,13387
20241125,092100,2469247110,2340,2325,2350,2325,12957
20241125,092000,2438944490,2325,2360,2360,2320,37389
20241125,091900,2351306975,2360,2355,2360,2350,2173
20241125,091800,2346192060,2360,2370,2370,2350,11768
20241125,091700,2318410940,2370,2360,2370,2355,2133
20241125,091600,2313370030,2360,2345,2385,2345,7542
20241125,091500,2295559630,2350,2360,2365,2350,16838
20241125,091400,2255871135,2360,2320,2360,2310,57260
20241125,091300,2122528740,2320,2355,2365,2320,80613
20241125,091200,1934498810,2355,2385,2395,2350,76155
20241125,091100,1754728965,2385,2390,2400,2385,20051
20241125,091000,1706737320,2400,2405,2420,2390,25226
20241125,090900,1646210475,2430,2430,2435,2405,49811
20241125,090800,1525684005,2435,2440,2440,2415,24227
20241125,090700,1466869860,2440,2415,2440,2395,47988
20241125,090600,1350625160,2430,2395,2440,2375,31068
20241125,090500,1275775880,2390,2380,2395,2365,28863
20241125,090400,1207140695,2380,2405,2410,2370,33925
20241125,090300,1126197890,2405,2375,2420,2355,68906
20241125,090200,961481395,2375,2350,2375,2335,46104
20241125,090100,853080365,2350,2350,2390,2325,74674
20241125,090000,677182365,2350,2305,2420,2300,278588