stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,215800,2180501680,7170,7170,7170,7170,8353
20241125,215700,2180501680,7170,7170,7170,7170,0
20241125,215600,2180501680,7170,7170,7170,7170,0
20241125,215500,2180501680,7170,7170,7170,7170,0
20241125,215400,2180501680,7170,7170,7170,7170,0
20241125,215300,2180501680,7170,7170,7170,7170,0
20241125,215200,2180501680,7170,7170,7170,7170,0
20241125,215100,2180501680,7170,7170,7170,7170,0
20241125,215000,2180501680,7170,7170,7170,7170,0
20241125,214900,2180501680,7170,7170,7170,7170,0
20241125,214800,2180501680,7170,7170,7170,7170,0
20241125,214700,2180501680,7170,7170,7170,7170,0
20241125,214600,2180501680,7170,7170,7170,7170,0
20241125,214500,2180501680,7170,7170,7170,7170,0
20241125,214400,2180501680,7170,7170,7170,7170,0
20241125,214300,2180501680,7170,7170,7170,7170,0
20241125,214200,2180501680,7170,7170,7170,7170,0
20241125,214100,2180501680,7170,7170,7170,7170,0
20241125,214000,2180501680,7170,7170,7170,7170,0
20241125,213900,2180501680,7170,7170,7170,7170,0
20241125,213800,2180501680,7170,7170,7170,7170,0
20241125,213700,2180501680,7170,7170,7170,7170,0
20241125,213600,2180501680,7170,7170,7170,7170,0
20241125,213500,2180501680,7170,7170,7170,7170,0
20241125,213400,2180501680,7170,7170,7170,7170,0
20241125,213300,2180501680,7170,7170,7170,7170,0
20241125,213200,2180501680,7170,7170,7170,7170,0
20241125,213100,2180501680,7170,7170,7170,7170,0
20241125,213000,2180501680,7170,7170,7170,7170,0
20241125,212900,2180501680,7170,7170,7170,7170,0
20241125,212800,2180501680,7170,7170,7170,7170,8353
20241125,212700,2180501680,7170,7170,7170,7170,0
20241125,212600,2180501680,7170,7170,7170,7170,0
20241125,212500,2180501680,7170,7170,7170,7170,0
20241125,212400,2180501680,7170,7170,7170,7170,0
20241125,212300,2180501680,7170,7170,7170,7170,0
20241125,212200,2180501680,7170,7170,7170,7170,0
20241125,212100,2180501680,7170,7170,7170,7170,0
20241125,212000,2180501680,7170,7170,7170,7170,0
20241125,211900,2180501680,7170,7170,7170,7170,0
20241125,211800,2180501680,7170,7170,7170,7170,0
20241125,211700,2180501680,7170,7170,7170,7170,0
20241125,211600,2180501680,7170,7170,7170,7170,0
20241125,211500,2180501680,7170,7170,7170,7170,0
20241125,211400,2180501680,7170,7170,7170,7170,0
20241125,211300,2180501680,7170,7170,7170,7170,0
20241125,211200,2180501680,7170,7170,7170,7170,0
20241125,211100,2180501680,7170,7170,7170,7170,0
20241125,211000,2180501680,7170,7170,7170,7170,0
20241125,210900,2180501680,7170,7170,7170,7170,0
20241125,210800,2180501680,7170,7170,7170,7170,0
20241125,210700,2180501680,7170,7170,7170,7170,0
20241125,210600,2180501680,7170,7170,7170,7170,0
20241125,210500,2180501680,7170,7170,7170,7170,0
20241125,210400,2180501680,7170,7170,7170,7170,0
20241125,210300,2180501680,7170,7170,7170,7170,0
20241125,210200,2180501680,7170,7170,7170,7170,0
20241125,210100,2180501680,7170,7170,7170,7170,0
20241125,210000,2180501680,7170,7170,7170,7170,0
20241125,205900,2180501680,7170,7170,7170,7170,0
20241125,205800,2180501680,7170,7170,7170,7170,8353
20241125,205700,2180501680,7170,7170,7170,7170,0
20241125,205600,2180501680,7170,7170,7170,7170,0
20241125,205500,2180501680,7170,7170,7170,7170,0
20241125,205400,2180501680,7170,7170,7170,7170,0
20241125,205300,2180501680,7170,7170,7170,7170,0
20241125,205200,2180501680,7170,7170,7170,7170,0
20241125,205100,2180501680,7170,7170,7170,7170,0
20241125,205000,2180501680,7170,7170,7170,7170,0
20241125,204900,2180501680,7170,7170,7170,7170,0
20241125,204800,2180501680,7170,7170,7170,7170,0
20241125,204700,2180501680,7170,7170,7170,7170,0
20241125,204600,2180501680,7170,7170,7170,7170,0
20241125,204500,2180501680,7170,7170,7170,7170,0
20241125,204400,2180501680,7170,7170,7170,7170,0
20241125,204300,2180501680,7170,7170,7170,7170,0
20241125,204200,2180501680,7170,7170,7170,7170,0
20241125,204100,2180501680,7170,7170,7170,7170,0
20241125,204000,2180501680,7170,7170,7170,7170,0
20241125,203900,2180501680,7170,7170,7170,7170,0
20241125,203800,2180501680,7170,7170,7170,7170,0
20241125,203700,2180501680,7170,7170,7170,7170,0
20241125,203600,2180501680,7170,7170,7170,7170,0
20241125,203500,2180501680,7170,7170,7170,7170,0
20241125,203400,2180501680,7170,7170,7170,7170,0
20241125,203300,2180501680,7170,7170,7170,7170,0
20241125,203200,2180501680,7170,7170,7170,7170,0
20241125,203100,2180501680,7170,7170,7170,7170,0
20241125,203000,2180501680,7170,7170,7170,7170,0
20241125,202900,2180501680,7170,7170,7170,7170,0
20241125,202800,2180501680,7170,7170,7170,7170,8353
20241125,202700,2180501680,7170,7170,7170,7170,0
20241125,202600,2180501680,7170,7170,7170,7170,0
20241125,202500,2180501680,7170,7170,7170,7170,0
20241125,202400,2180501680,7170,7170,7170,7170,0
20241125,202300,2180501680,7170,7170,7170,7170,0
20241125,202200,2180501680,7170,7170,7170,7170,0
20241125,202100,2180501680,7170,7170,7170,7170,0
20241125,202000,2180501680,7170,7170,7170,7170,0
20241125,201900,2180501680,7170,7170,7170,7170,0
20241125,201800,2180501680,7170,7170,7170,7170,0
20241125,201700,2180501680,7170,7170,7170,7170,0
20241125,201600,2180501680,7170,7170,7170,7170,0
20241125,201500,2180501680,7170,7170,7170,7170,0
20241125,201400,2180501680,7170,7170,7170,7170,0
20241125,201300,2180501680,7170,7170,7170,7170,0
20241125,201200,2180501680,7170,7170,7170,7170,0
20241125,201100,2180501680,7170,7170,7170,7170,0
20241125,201000,2180501680,7170,7170,7170,7170,0
20241125,200900,2180501680,7170,7170,7170,7170,0
20241125,200800,2180501680,7170,7170,7170,7170,0
20241125,200700,2180501680,7170,7170,7170,7170,0
20241125,200600,2180501680,7170,7170,7170,7170,0
20241125,200500,2180501680,7170,7170,7170,7170,0
20241125,200400,2180501680,7170,7170,7170,7170,0
20241125,200300,2180501680,7170,7170,7170,7170,0
20241125,200200,2180501680,7170,7170,7170,7170,0
20241125,200100,2180501680,7170,7170,7170,7170,0
20241125,200000,2180501680,7170,7170,7170,7170,0
20241125,195900,2180501680,7170,7170,7170,7170,0
20241125,195800,2180501680,7170,7170,7170,7170,8353
20241125,195700,2180501680,7170,7170,7170,7170,0
20241125,195600,2180501680,7170,7170,7170,7170,0
20241125,195500,2180501680,7170,7170,7170,7170,0
20241125,195400,2180501680,7170,7170,7170,7170,0
20241125,195300,2180501680,7170,7170,7170,7170,0
20241125,195200,2180501680,7170,7170,7170,7170,0
20241125,195100,2180501680,7170,7170,7170,7170,0
20241125,195000,2180501680,7170,7170,7170,7170,0
20241125,194900,2180501680,7170,7170,7170,7170,0
20241125,194800,2180501680,7170,7170,7170,7170,0
20241125,194700,2180501680,7170,7170,7170,7170,0
20241125,194600,2180501680,7170,7170,7170,7170,0
20241125,194500,2180501680,7170,7170,7170,7170,0
20241125,194400,2180501680,7170,7170,7170,7170,0
20241125,194300,2180501680,7170,7170,7170,7170,0
20241125,194200,2180501680,7170,7170,7170,7170,0
20241125,194100,2180501680,7170,7170,7170,7170,0
20241125,194000,2180501680,7170,7170,7170,7170,0
20241125,193900,2180501680,7170,7170,7170,7170,0
20241125,193800,2180501680,7170,7170,7170,7170,0
20241125,193700,2180501680,7170,7170,7170,7170,0
20241125,193600,2180501680,7170,7170,7170,7170,0
20241125,193500,2180501680,7170,7170,7170,7170,0
20241125,193400,2180501680,7170,7170,7170,7170,0
20241125,193300,2180501680,7170,7170,7170,7170,0
20241125,193200,2180501680,7170,7170,7170,7170,0
20241125,193100,2180501680,7170,7170,7170,7170,0
20241125,193000,2180501680,7170,7170,7170,7170,0
20241125,192900,2180501680,7170,7170,7170,7170,0
20241125,192800,2180501680,7170,7170,7170,7170,8353
20241125,192700,2180501680,7170,7170,7170,7170,0
20241125,192600,2180501680,7170,7170,7170,7170,0
20241125,192500,2180501680,7170,7170,7170,7170,0
20241125,192400,2180501680,7170,7170,7170,7170,0
20241125,192300,2180501680,7170,7170,7170,7170,0
20241125,192200,2180501680,7170,7170,7170,7170,0
20241125,192100,2180501680,7170,7170,7170,7170,0
20241125,192000,2180501680,7170,7170,7170,7170,0
20241125,191900,2180501680,7170,7170,7170,7170,0
20241125,191800,2180501680,7170,7170,7170,7170,0
20241125,191700,2180501680,7170,7170,7170,7170,0
20241125,191600,2180501680,7170,7170,7170,7170,0
20241125,191500,2180501680,7170,7170,7170,7170,0
20241125,191400,2180501680,7170,7170,7170,7170,0
20241125,191300,2180501680,7170,7170,7170,7170,0
20241125,191200,2180501680,7170,7170,7170,7170,0
20241125,191100,2180501680,7170,7170,7170,7170,0
20241125,191000,2180501680,7170,7170,7170,7170,0
20241125,190900,2180501680,7170,7170,7170,7170,0
20241125,190800,2180501680,7170,7170,7170,7170,0
20241125,190700,2180501680,7170,7170,7170,7170,0
20241125,190600,2180501680,7170,7170,7170,7170,0
20241125,190500,2180501680,7170,7170,7170,7170,0
20241125,190400,2180501680,7170,7170,7170,7170,0
20241125,190300,2180501680,7170,7170,7170,7170,0
20241125,190200,2180501680,7170,7170,7170,7170,0
20241125,190100,2180501680,7170,7170,7170,7170,0
20241125,190000,2180501680,7170,7170,7170,7170,0
20241125,185900,2180501680,7170,7170,7170,7170,0
20241125,185800,2180501680,7170,7170,7170,7170,8353
20241125,185700,2180501680,7170,7170,7170,7170,0
20241125,185600,2180501680,7170,7170,7170,7170,0
20241125,185500,2180501680,7170,7170,7170,7170,0
20241125,185400,2180501680,7170,7170,7170,7170,0
20241125,185300,2180501680,7170,7170,7170,7170,0
20241125,185200,2180501680,7170,7170,7170,7170,0
20241125,185100,2180501680,7170,7170,7170,7170,0
20241125,185000,2180501680,7170,7170,7170,7170,0
20241125,184900,2180501680,7170,7170,7170,7170,0
20241125,184800,2180501680,7170,7170,7170,7170,0
20241125,184700,2180501680,7170,7170,7170,7170,0
20241125,184600,2180501680,7170,7170,7170,7170,0
20241125,184500,2180501680,7170,7170,7170,7170,0
20241125,184400,2180501680,7170,7170,7170,7170,0
20241125,184300,2180501680,7170,7170,7170,7170,0
20241125,184200,2180501680,7170,7170,7170,7170,0
20241125,184100,2180501680,7170,7170,7170,7170,0
20241125,184000,2180501680,7170,7170,7170,7170,0
20241125,183900,2180501680,7170,7170,7170,7170,0
20241125,183800,2180501680,7170,7170,7170,7170,0
20241125,183700,2180501680,7170,7170,7170,7170,0
20241125,183600,2180501680,7170,7170,7170,7170,0
20241125,183500,2180501680,7170,7170,7170,7170,0
20241125,183400,2180501680,7170,7170,7170,7170,0
20241125,183300,2180501680,7170,7170,7170,7170,0
20241125,183200,2180501680,7170,7170,7170,7170,0
20241125,183100,2180501680,7170,7170,7170,7170,0
20241125,183000,2180501680,7170,7170,7170,7170,0
20241125,182900,2180501680,7170,7170,7170,7170,0
20241125,182800,2180501680,7170,7170,7170,7170,8353
20241125,182700,2180501680,7170,7170,7170,7170,0
20241125,182600,2180501680,7170,7170,7170,7170,0
20241125,182500,2180501680,7170,7170,7170,7170,0
20241125,182400,2180501680,7170,7170,7170,7170,0
20241125,182300,2180501680,7170,7170,7170,7170,0
20241125,182200,2180501680,7170,7170,7170,7170,0
20241125,182100,2180501680,7170,7170,7170,7170,0
20241125,182000,2180501680,7170,7170,7170,7170,0
20241125,181900,2180501680,7170,7170,7170,7170,0
20241125,181800,2180501680,7170,7170,7170,7170,0
20241125,181700,2180501680,7170,7170,7170,7170,0
20241125,181600,2180501680,7170,7170,7170,7170,0
20241125,181500,2180501680,7170,7170,7170,7170,0
20241125,181400,2180501680,7170,7170,7170,7170,0
20241125,181300,2180501680,7170,7170,7170,7170,0
20241125,181200,2180501680,7170,7170,7170,7170,0
20241125,181100,2180501680,7170,7170,7170,7170,0
20241125,181000,2180501680,7170,7170,7170,7170,0
20241125,180900,2180501680,7170,7170,7170,7170,0
20241125,180800,2180501680,7170,7170,7170,7170,0
20241125,180700,2180501680,7170,7170,7170,7170,0
20241125,180600,2180501680,7170,7170,7170,7170,0
20241125,180500,2180501680,7170,7170,7170,7170,0
20241125,180400,2180501680,7170,7170,7170,7170,0
20241125,180300,2180501680,7170,7170,7170,7170,0
20241125,180200,2180501680,7170,7170,7170,7170,0
20241125,180100,2180501680,7170,7170,7170,7170,0
20241125,180000,2180501680,7170,7170,7170,7170,0
20241125,175900,2180501680,7170,7170,7170,7170,0
20241125,175800,2180501680,7170,7170,7170,7170,8353
20241125,175700,2180501680,7170,7170,7170,7170,0
20241125,175600,2180501680,7170,7170,7170,7170,0
20241125,175500,2180501680,7170,7170,7170,7170,0
20241125,175400,2180501680,7170,7170,7170,7170,0
20241125,175300,2180501680,7170,7170,7170,7170,0
20241125,175200,2180501680,7170,7170,7170,7170,0
20241125,175100,2180501680,7170,7170,7170,7170,0
20241125,175000,2180501680,7170,7170,7170,7170,0
20241125,174900,2180501680,7170,7170,7170,7170,0
20241125,174800,2180501680,7170,7170,7170,7170,0
20241125,174700,2180501680,7170,7170,7170,7170,0
20241125,174600,2180501680,7170,7170,7170,7170,0
20241125,174500,2180501680,7170,7170,7170,7170,0
20241125,174400,2180501680,7170,7170,7170,7170,0
20241125,174300,2180501680,7170,7170,7170,7170,0
20241125,174200,2180501680,7170,7170,7170,7170,0
20241125,174100,2180501680,7170,7170,7170,7170,0
20241125,174000,2180501680,7170,7170,7170,7170,0
20241125,173900,2180501680,7170,7170,7170,7170,0
20241125,173800,2180501680,7170,7170,7170,7170,0
20241125,173700,2180501680,7170,7170,7170,7170,0
20241125,173600,2180501680,7170,7170,7170,7170,0
20241125,173500,2180501680,7170,7170,7170,7170,0
20241125,173400,2180501680,7170,7170,7170,7170,0
20241125,173300,2180501680,7170,7170,7170,7170,0
20241125,173200,2180501680,7170,7170,7170,7170,0
20241125,173100,2180501680,7170,7170,7170,7170,0
20241125,173000,2180501680,7170,7170,7170,7170,0
20241125,172900,2180501680,7170,7170,7170,7170,0
20241125,172800,2180501680,7170,7170,7170,7170,8353
20241125,172700,2180501680,7170,7170,7170,7170,0
20241125,172600,2180501680,7170,7170,7170,7170,0
20241125,172500,2180501680,7170,7170,7170,7170,0
20241125,172400,2180501680,7170,7170,7170,7170,0
20241125,172300,2180501680,7170,7170,7170,7170,0
20241125,172200,2180501680,7170,7170,7170,7170,0
20241125,172100,2180501680,7170,7170,7170,7170,0
20241125,172000,2180501680,7170,7170,7170,7170,0
20241125,171900,2180501680,7170,7170,7170,7170,0
20241125,171800,2180501680,7170,7170,7170,7170,0
20241125,171700,2180501680,7170,7170,7170,7170,0
20241125,171600,2180501680,7170,7170,7170,7170,0
20241125,171500,2180501680,7170,7170,7170,7170,0
20241125,171400,2180501680,7170,7170,7170,7170,0
20241125,171300,2180501680,7170,7170,7170,7170,0
20241125,171200,2180501680,7170,7170,7170,7170,0
20241125,171100,2180501680,7170,7170,7170,7170,0
20241125,171000,2180501680,7170,7170,7170,7170,0
20241125,170900,2180501680,7170,7170,7170,7170,0
20241125,170800,2180501680,7170,7170,7170,7170,0
20241125,170700,2180501680,7170,7170,7170,7170,0
20241125,170600,2180501680,7170,7170,7170,7170,0
20241125,170500,2180501680,7170,7170,7170,7170,0
20241125,170400,2180501680,7170,7170,7170,7170,0
20241125,170300,2180501680,7170,7170,7170,7170,0
20241125,170200,2180501680,7170,7170,7170,7170,0
20241125,170100,2180501680,7170,7170,7170,7170,0
20241125,170000,2180501680,7170,7170,7170,7170,0
20241125,165900,2180501680,7170,7170,7170,7170,0
20241125,165800,2180501680,7170,7170,7170,7170,8353
20241125,165700,2180501680,7170,7170,7170,7170,0
20241125,165600,2180501680,7170,7170,7170,7170,0
20241125,165500,2180501680,7170,7170,7170,7170,0
20241125,165400,2180501680,7170,7170,7170,7170,0
20241125,165300,2180501680,7170,7170,7170,7170,0
20241125,165200,2180501680,7170,7170,7170,7170,0
20241125,165100,2180501680,7170,7170,7170,7170,0
20241125,165000,2180501680,7170,7170,7170,7170,0
20241125,164900,2180501680,7170,7170,7170,7170,0
20241125,164800,2180501680,7170,7170,7170,7170,0
20241125,164700,2180501680,7170,7170,7170,7170,0
20241125,164600,2180501680,7170,7170,7170,7170,0
20241125,164500,2180501680,7170,7170,7170,7170,0
20241125,164400,2180501680,7170,7170,7170,7170,0
20241125,164300,2180501680,7170,7170,7170,7170,0
20241125,164200,2180501680,7170,7170,7170,7170,0
20241125,164100,2180501680,7170,7170,7170,7170,0
20241125,164000,2180501680,7170,7170,7170,7170,0
20241125,163900,2180501680,7170,7170,7170,7170,0
20241125,163800,2180501680,7170,7170,7170,7170,0
20241125,163700,2180501680,7170,7170,7170,7170,0
20241125,163600,2180501680,7170,7170,7170,7170,0
20241125,163500,2180501680,7170,7170,7170,7170,0
20241125,163400,2180501680,7170,7170,7170,7170,0
20241125,163300,2180501680,7170,7170,7170,7170,0
20241125,163200,2180501680,7170,7170,7170,7170,0
20241125,163100,2180501680,7170,7170,7170,7170,0
20241125,163000,2180501680,7170,7170,7170,7170,0
20241125,162900,2180501680,7170,7170,7170,7170,0
20241125,162800,2180501680,7170,7170,7170,7170,8353
20241125,162700,2180501680,7170,7170,7170,7170,0
20241125,162600,2180501680,7170,7170,7170,7170,0
20241125,162500,2180501680,7170,7170,7170,7170,0
20241125,162400,2180501680,7170,7170,7170,7170,0
20241125,162300,2180501680,7170,7170,7170,7170,0
20241125,162200,2180501680,7170,7170,7170,7170,0
20241125,162100,2180501680,7170,7170,7170,7170,0
20241125,162000,2180501680,7170,7170,7170,7170,0
20241125,161900,2180501680,7170,7170,7170,7170,0
20241125,161800,2180501680,7170,7170,7170,7170,0
20241125,161700,2180501680,7170,7170,7170,7170,0
20241125,161600,2180501680,7170,7170,7170,7170,0
20241125,161500,2180501680,7170,7170,7170,7170,0
20241125,161400,2180501680,7170,7170,7170,7170,0
20241125,161300,2180501680,7170,7170,7170,7170,0
20241125,161200,2180501680,7170,7170,7170,7170,0
20241125,161100,2180501680,7170,7170,7170,7170,0
20241125,161000,2180501680,7170,7170,7170,7170,0
20241125,160900,2180501680,7170,7170,7170,7170,0
20241125,160800,2180501680,7170,7170,7170,7170,0
20241125,160700,2180501680,7170,7170,7170,7170,0
20241125,160600,2180501680,7170,7170,7170,7170,0
20241125,160500,2180501680,7170,7170,7170,7170,0
20241125,160400,2180501680,7170,7170,7170,7170,0
20241125,160300,2180501680,7170,7170,7170,7170,0
20241125,160200,2180501680,7170,7170,7170,7170,0
20241125,160100,2180501680,7170,7170,7170,7170,0
20241125,160000,2180501680,7170,7170,7170,7170,0
20241125,155900,2180501680,7170,7170,7170,7170,0
20241125,155800,2180501680,7170,7170,7170,7170,8353
20241125,155700,2180501680,7170,7170,7170,7170,0
20241125,155600,2180501680,7170,7170,7170,7170,0
20241125,155500,2180501680,7170,7170,7170,7170,0
20241125,155400,2180501680,7170,7170,7170,7170,0
20241125,155300,2180501680,7170,7170,7170,7170,0
20241125,155200,2180501680,7170,7170,7170,7170,0
20241125,155100,2180501680,7170,7170,7170,7170,0
20241125,155000,2180501680,7170,7170,7170,7170,0
20241125,154900,2180501680,7170,7170,7170,7170,0
20241125,154800,2180501680,7170,7170,7170,7170,0
20241125,154700,2180501680,7170,7170,7170,7170,0
20241125,154600,2180501680,7170,7170,7170,7170,0
20241125,154500,2180501680,7170,7170,7170,7170,0
20241125,154400,2180501680,7170,7170,7170,7170,0
20241125,154300,2180501680,7170,7170,7170,7170,0
20241125,154200,2180501680,7170,7170,7170,7170,0
20241125,154100,2180501680,7170,7170,7170,7170,0
20241125,154000,2180501680,7170,7170,7170,7170,0
20241125,153900,2180501680,7170,7170,7170,7170,0
20241125,153800,2180501680,7170,7170,7170,7170,0
20241125,153700,2180501680,7170,7170,7170,7170,0
20241125,153600,2180501680,7170,7170,7170,7170,0
20241125,153500,2180501680,7170,7170,7170,7170,0
20241125,153400,2180501680,7170,7170,7170,7170,0
20241125,153300,2180501680,7170,7170,7170,7170,0
20241125,153200,2180501680,7170,7170,7170,7170,0
20241125,153100,2180501680,7170,7170,7170,7170,0
20241125,153000,2180501680,7170,7170,7170,7170,8353
20241125,152900,2120610670,7180,7180,7180,7180,0
20241125,152800,2120610670,7180,7180,7180,7180,0
20241125,152700,2120610670,7180,7180,7180,7180,0
20241125,152600,2120610670,7180,7180,7180,7180,0
20241125,152500,2120610670,7180,7180,7180,7180,0
20241125,152400,2120610670,7180,7180,7180,7180,0
20241125,152300,2120610670,7180,7180,7180,7180,0
20241125,152200,2120610670,7180,7180,7180,7180,0
20241125,152100,2120610670,7180,7180,7180,7180,0
20241125,152000,2120610670,7180,7180,7180,7180,0
20241125,151900,2120610670,7180,7180,7190,7170,344
20241125,151800,2118142130,7190,7170,7200,7170,256
20241125,151700,2116300250,7210,7160,7210,7160,2993
20241125,151600,2094773250,7170,7170,7170,7160,56
20241125,151500,2094372230,7180,7170,7180,7170,412
20241125,151400,2091417690,7180,7180,7180,7170,299
20241125,151300,2089273770,7170,7160,7170,7160,1624
20241125,151200,2077633690,7160,7160,7170,7150,2047
20241125,151100,2062989120,7160,7150,7160,7150,590
20241125,151000,2058770520,7160,7160,7160,7160,2
20241125,150900,2058756200,7140,7160,7160,7140,2607
20241125,150800,2040114880,7170,7170,7170,7170,31
20241125,150700,2039892610,7180,7170,7180,7160,601
20241125,150600,2035587150,7170,7170,7170,7160,477
20241125,150500,2032169690,7180,7180,7180,7180,1
20241125,150400,2032162510,7180,7160,7180,7160,15
20241125,150300,2032055000,7180,7150,7180,7150,294
20241125,150200,2029952840,7180,7180,7180,7150,330
20241125,150100,2027593080,7150,7180,7180,7150,1361
20241125,150000,2017850830,7180,7150,7180,7150,162
20241125,145900,2016691320,7150,7160,7160,7150,293
20241125,145800,2014595660,7170,7170,7180,7170,207
20241125,145700,2013110220,7170,7190,7190,7170,479
20241125,145600,2009672950,7190,7190,7190,7190,201
20241125,145500,2008227760,7190,7180,7190,7170,331
20241125,145400,2005852030,7190,7180,7190,7170,273
20241125,145300,2003890910,7190,7170,7190,7170,294
20241125,145200,2001780730,7170,7150,7170,7150,793
20241125,145100,1996101800,7150,7150,7150,7150,10
20241125,145000,1996030300,7140,7160,7160,7140,1981
20241125,144900,1981879400,7150,7140,7150,7140,474
20241125,144800,1978490460,7140,7150,7160,7140,2033
20241125,144700,1963972410,7160,7160,7160,7150,1014
20241125,144600,1956722180,7160,7160,7160,7160,1
20241125,144500,1956715020,7160,7150,7160,7140,745
20241125,144400,1951389670,7150,7140,7150,7140,281
20241125,144300,1949383320,7160,7160,7160,7140,1430
20241125,144200,1939172520,7160,7160,7160,7130,52
20241125,144100,1938800830,7160,7160,7160,7120,458
20241125,144000,1935536070,7160,7160,7160,7160,41
20241125,143900,1935242510,7160,7160,7160,7160,40
20241125,143800,1934956110,7160,7160,7160,7160,31
20241125,143700,1934734150,7160,7140,7170,7140,2364
20241125,143600,1917820740,7150,7140,7150,7140,323
20241125,143500,1915513490,7150,7130,7150,7130,499
20241125,143400,1911950630,7120,7120,7140,7120,296
20241125,143300,1909843070,7150,7140,7150,7130,233
20241125,143200,1908179740,7130,7130,7140,7130,232
20241125,143100,1906524810,7120,7120,7120,7120,142
20241125,143000,1905513770,7150,7130,7150,7120,631
20241125,142900,1901012600,7140,7130,7150,7130,470
20241125,142800,1897660400,7140,7130,7150,7130,510
20241125,142700,1894019050,7140,7140,7150,7130,310
20241125,142600,1891806990,7150,7130,7150,7130,427
20241125,142500,1888758690,7130,7130,7130,7130,20
20241125,142400,1888616090,7140,7140,7140,7110,62
20241125,142300,1888174910,7110,7120,7120,7110,504
20241125,142200,1884588300,7120,7140,7140,7120,1233
20241125,142100,1875809260,7140,7110,7140,7110,892
20241125,142000,1869449640,7100,7100,7100,7100,1108
20241125,141900,1861582840,7100,7130,7130,7100,1311
20241125,141800,1852265940,7130,7140,7140,7120,182
20241125,141700,1850969310,7110,7100,7130,7100,69
20241125,141600,1850478640,7100,7110,7110,7100,3228
20241125,141500,1827547650,7110,7120,7120,7110,1104
20241125,141400,1819697010,7110,7120,7120,7110,1017
20241125,141300,1812461820,7120,7140,7140,7110,4863
20241125,141200,1777821090,7140,7150,7150,7130,590
20241125,141100,1773612110,7150,7150,7150,7150,160
20241125,141000,1772468110,7150,7150,7150,7150,456
20241125,140900,1769207710,7160,7160,7160,7130,2692
20241125,140800,1749986570,7160,7160,7160,7160,0
20241125,140700,1749986570,7160,7160,7160,7160,0
20241125,140600,1749986570,7160,7160,7160,7150,197
20241125,140500,1748577950,7150,7160,7160,7150,304
20241125,140400,1746402840,7150,7150,7150,7150,0
20241125,140300,1746402840,7150,7160,7160,7150,3
20241125,140200,1746381370,7190,7190,7190,7190,0
20241125,140100,1746381370,7190,7150,7190,7140,1624
20241125,140000,1734730910,7180,7180,7180,7180,110
20241125,135900,1733941110,7180,7150,7180,7150,203
20241125,135800,1732489630,7150,7140,7150,7140,370
20241125,135700,1729846780,7140,7150,7190,7140,236
20241125,135600,1728159450,7150,7180,7180,7150,158
20241125,135500,1727026270,7190,7150,7190,7150,731
20241125,135400,1721782030,7150,7150,7150,7150,824
20241125,135300,1715890430,7150,7160,7160,7150,1137
20241125,135200,1707760620,7170,7170,7170,7170,44
20241125,135100,1707445140,7180,7180,7180,7180,0
20241125,135000,1707445140,7180,7180,7180,7180,115
20241125,134900,1706619440,7180,7190,7190,7180,289
20241125,134800,1704543930,7180,7170,7180,7170,487
20241125,134700,1701047290,7170,7160,7170,7160,1445
20241125,134600,1690686730,7160,7150,7160,7150,18
20241125,134500,1690558010,7140,7130,7140,7130,604
20241125,134400,1686245600,7140,7140,7140,7130,511
20241125,134300,1682598060,7130,7140,7140,7130,442
20241125,134200,1679442590,7140,7140,7140,7140,0
20241125,134100,1679442590,7140,7140,7140,7140,24
20241125,134000,1679271230,7140,7140,7140,7140,176
20241125,133900,1678014590,7140,7140,7140,7140,400
20241125,133800,1675158590,7140,7150,7150,7140,22
20241125,133700,1675001310,7140,7140,7140,7140,16
20241125,133600,1674887070,7130,7130,7130,7130,19
20241125,133500,1674751600,7130,7130,7130,7130,400
20241125,133400,1671899600,7120,7130,7130,7120,963
20241125,133300,1665038690,7130,7130,7130,7130,0
20241125,133200,1665038690,7130,7130,7130,7130,500
20241125,133100,1661473690,7140,7140,7140,7140,2
20241125,133000,1661459410,7130,7150,7150,7130,479
20241125,132900,1658043630,7150,7140,7150,7130,201
20241125,132800,1656610380,7130,7130,7130,7120,1483
20241125,132700,1646036840,7130,7140,7140,7130,637
20241125,132600,1641491370,7140,7140,7140,7130,248
20241125,132500,1639720660,7140,7140,7140,7140,250
20241125,132400,1637935660,7140,7140,7140,7140,2051
20241125,132300,1623291520,7140,7160,7160,7140,2351
20241125,132200,1606489050,7170,7170,7170,7170,20
20241125,132100,1606345650,7170,7170,7170,7170,90
20241125,132000,1605700350,7170,7180,7180,7150,3631
20241125,131900,1579688390,7180,7180,7180,7180,40
20241125,131800,1579401190,7180,7180,7180,7180,10
20241125,131700,1579329390,7170,7180,7180,7170,1164
20241125,131600,1570983470,7170,7180,7180,7170,110
20241125,131500,1570194170,7180,7180,7180,7170,323
20241125,131400,1567875040,7180,7190,7190,7180,1110
20241125,131300,1559905220,7190,7190,7190,7190,71
20241125,131200,1559394730,7190,7190,7190,7190,2598
20241125,131100,1540715110,7190,7190,7190,7190,1
20241125,131000,1540707920,7200,7200,7200,7200,923
20241125,130900,1534062320,7200,7200,7200,7200,590
20241125,130800,1529814320,7210,7210,7210,7210,1457
20241125,130700,1519309350,7210,7210,7210,7210,500
20241125,130600,1515704350,7210,7210,7210,7210,5
20241125,130500,1515668300,7210,7210,7210,7210,4
20241125,130400,1515639460,7210,7210,7210,7210,15
20241125,130300,1515531310,7210,7210,7210,7210,1121
20241125,130200,1507448900,7210,7210,7210,7210,42
20241125,130100,1507146080,7220,7220,7220,7220,85
20241125,130000,1506532380,7220,7220,7220,7220,202
20241125,125900,1505073940,7210,7210,7210,7210,327
20241125,125800,1502716270,7210,7210,7210,7210,58
20241125,125700,1502298090,7220,7220,7220,7220,0
20241125,125600,1502298090,7220,7220,7220,7220,12
20241125,125500,1502211450,7210,7210,7210,7210,147
20241125,125400,1501151580,7210,7210,7210,7210,352
20241125,125300,1498613660,7210,7210,7220,7210,501
20241125,125200,1495001440,7210,7210,7210,7210,241
20241125,125100,1493263830,7210,7210,7210,7200,893
20241125,125000,1486825400,7210,7210,7210,7200,460
20241125,124900,1483509270,7210,7200,7220,7200,1440
20241125,124800,1473130380,7200,7200,7200,7200,42
20241125,124700,1472827980,7210,7210,7220,7200,1646
20241125,124600,1460956500,7220,7200,7220,7200,38
20241125,124500,1460682340,7200,7220,7220,7200,3974
20241125,124400,1432045350,7220,7220,7220,7220,336
20241125,124300,1429619430,7220,7220,7220,7220,54
20241125,124200,1429229550,7220,7220,7230,7220,374
20241125,124100,1426525590,7230,7230,7230,7230,2
20241125,124000,1426511130,7230,7220,7230,7220,77
20241125,123900,1425955040,7220,7230,7230,7220,672
20241125,123800,1421103110,7230,7230,7230,7220,101
20241125,123700,1420373860,7230,7230,7230,7220,897
20241125,123600,1413892550,7230,7230,7230,7230,299
20241125,123500,1411730780,7220,7220,7220,7220,11
20241125,123400,1411651360,7230,7230,7230,7230,58
20241125,123300,1411232020,7230,7220,7230,7220,72
20241125,123200,1410712060,7220,7230,7230,7220,181
20241125,123100,1409405160,7230,7230,7230,7230,172
20241125,123000,1408161600,7230,7220,7230,7210,620
20241125,122900,1403687690,7220,7220,7220,7220,133
20241125,122800,1402727430,7220,7220,7220,7220,89
20241125,122700,1402084850,7220,7230,7230,7220,502
20241125,122600,1398460400,7230,7230,7230,7230,44
20241125,122500,1398142280,7220,7220,7220,7220,100
20241125,122400,1397420280,7220,7230,7230,7220,126
20241125,122300,1396510540,7220,7230,7230,7220,961
20241125,122200,1389570720,7230,7240,7240,7230,5
20241125,122100,1389534540,7240,7240,7240,7240,2
20241125,122000,1389520060,7240,7240,7240,7220,966
20241125,121900,1382541390,7230,7240,7240,7230,530
20241125,121800,1378709190,7250,7250,7250,7240,199
20241125,121700,1377267970,7250,7250,7250,7250,0
20241125,121600,1377267970,7250,7250,7250,7250,19
20241125,121500,1377130220,7260,7220,7260,7220,509
20241125,121400,1373454880,7220,7250,7250,7220,8012
20241125,121300,1315534660,7250,7260,7260,7250,1071
20241125,121200,1307764210,7270,7260,7270,7260,98
20241125,121100,1307052720,7260,7270,7270,7260,381
20241125,121000,1304286350,7270,7270,7270,7270,201
20241125,120900,1302825080,7270,7270,7270,7270,50
20241125,120800,1302461580,7270,7270,7270,7270,197
20241125,120700,1301029390,7270,7270,7280,7270,623
20241125,120600,1296499180,7270,7270,7270,7270,51
20241125,120500,1296128410,7270,7270,7270,7270,61
20241125,120400,1295684940,7270,7270,7270,7270,200
20241125,120300,1294230940,7270,7280,7280,7270,385
20241125,120200,1291429000,7280,7280,7280,7280,436
20241125,120100,1288254920,7300,7300,7300,7300,3
20241125,120000,1288233020,7280,7300,7300,7280,603
20241125,115900,1283842140,7290,7290,7290,7290,100
20241125,115800,1283113140,7290,7290,7290,7290,200
20241125,115700,1281655140,7290,7290,7290,7290,1355
20241125,115600,1271777190,7290,7290,7290,7290,1
20241125,115500,1271769900,7290,7290,7300,7290,17
20241125,115400,1271645820,7300,7300,7300,7300,64
20241125,115300,1271178620,7290,7290,7290,7290,100
20241125,115200,1270449620,7290,7290,7290,7290,188
20241125,115100,1269079100,7290,7290,7290,7290,1
20241125,115000,1269071810,7330,7310,7340,7310,1244
20241125,114900,1259961210,7310,7300,7310,7300,232
20241125,114800,1258266030,7280,7280,7290,7280,611
20241125,114700,1253817850,7280,7290,7300,7280,555
20241125,114600,1249776980,7280,7290,7290,7280,1124
20241125,114500,1241591860,7290,7280,7290,7280,21
20241125,114400,1241438780,7290,7280,7290,7280,258
20241125,114300,1239560440,7280,7290,7290,7270,265
20241125,114200,1237631270,7280,7290,7300,7280,1168
20241125,114100,1229117680,7300,7300,7300,7300,113
20241125,114000,1228292780,7300,7310,7310,7300,228
20241125,113900,1226628300,7310,7310,7310,7310,33
20241125,113800,1226387070,7310,7310,7310,7310,147
20241125,113700,1225312500,7310,7310,7310,7310,214
20241125,113600,1223748160,7310,7310,7310,7310,88
20241125,113500,1223104880,7310,7310,7310,7310,19
20241125,113400,1222965990,7320,7310,7320,7310,55
20241125,113300,1222563890,7310,7300,7310,7300,11
20241125,113200,1222483490,7320,7320,7320,7300,5590
20241125,113100,1181618540,7320,7340,7340,7320,1156
20241125,113000,1173144950,7330,7330,7340,7330,328
20241125,112900,1170740690,7330,7340,7340,7330,164
20241125,112800,1169537800,7340,7330,7340,7320,434
20241125,112700,1166357650,7330,7340,7340,7330,160
20241125,112600,1165184010,7340,7330,7340,7330,133
20241125,112500,1164208090,7310,7390,7390,7310,4456
20241125,112400,1131452400,7390,7370,7420,7340,4957
20241125,112300,1094829150,7370,7330,7380,7320,3122
20241125,112200,1071854580,7330,7280,7340,7280,853
20241125,112100,1065609490,7280,7320,7330,7280,507
20241125,112000,1061901420,7320,7280,7320,7280,1997
20241125,111900,1047311870,7280,7260,7280,7250,1085
20241125,111800,1039441020,7260,7270,7270,7260,1053
20241125,111700,1031787270,7280,7270,7290,7270,556
20241125,111600,1027738870,7270,7270,7300,7260,3958
20241125,111500,998880760,7260,7260,7280,7260,1525
20241125,111400,987790390,7260,7250,7260,7240,1875
20241125,111300,974189500,7240,7230,7240,7230,400
20241125,111200,971294030,7230,7230,7230,7230,102
20241125,111100,970556570,7230,7240,7240,7230,100
20241125,111000,969832870,7240,7230,7240,7230,49
20241125,110900,969478280,7230,7240,7240,7220,31
20241125,110800,969254060,7240,7230,7240,7220,240
20241125,110700,967519240,7220,7210,7220,7210,305
20241125,110600,965317720,7210,7210,7220,7200,269
20241125,110500,963378630,7210,7210,7210,7200,44
20241125,110400,963061420,7210,7210,7210,7210,174
20241125,110300,961806880,7220,7220,7220,7220,67
20241125,110200,961323140,7230,7230,7240,7230,5
20241125,110100,961286980,7220,7230,7240,7220,626
20241125,110000,956762330,7230,7220,7240,7220,687
20241125,105900,951792460,7230,7220,7230,7220,576
20241125,105800,947633230,7220,7210,7220,7210,186
20241125,105700,946292160,7210,7210,7210,7210,829
20241125,105600,940315070,7210,7200,7210,7200,511
20241125,105500,936635830,7190,7190,7190,7190,280
20241125,105400,934622630,7190,7180,7190,7180,27
20241125,105300,934428510,7190,7190,7190,7180,65
20241125,105200,933961170,7190,7190,7190,7180,8
20241125,105100,933903660,7190,7190,7190,7190,935
20241125,105000,927181010,7200,7190,7200,7190,530
20241125,104900,923368300,7190,7190,7190,7190,30
20241125,104800,923152600,7190,7210,7210,7190,2781
20241125,104700,903137540,7210,7210,7210,7210,446
20241125,104600,899921880,7220,7230,7230,7220,181
20241125,104500,898614650,7230,7210,7240,7210,948
20241125,104400,891764990,7220,7240,7240,7220,148
20241125,104300,890695330,7240,7210,7240,7210,2757
20241125,104200,870760470,7210,7190,7210,7180,554
20241125,104100,866776840,7190,7190,7200,7190,219
20241125,104000,865202210,7200,7190,7200,7190,108
20241125,103900,864425670,7190,7190,7190,7190,94
20241125,103800,863749810,7200,7190,7200,7190,1983
20241125,103700,849476140,7180,7180,7180,7180,410
20241125,103600,846532340,7180,7180,7180,7180,131
20241125,103500,845591760,7180,7150,7180,7150,50
20241125,103400,845233570,7150,7150,7150,7150,119
20241125,103300,844382720,7150,7160,7160,7150,762
20241125,103200,838932290,7160,7150,7160,7150,210
20241125,103100,837430780,7150,7150,7150,7150,369
20241125,103000,834792430,7150,7150,7150,7150,905
20241125,102900,828321680,7160,7170,7170,7160,1785
20241125,102800,815535200,7170,7180,7180,7170,806
20241125,102700,809751740,7180,7180,7180,7180,11
20241125,102600,809672760,7190,7180,7190,7180,52
20241125,102500,809299390,7180,7180,7190,7180,521
20241125,102400,805558310,7180,7180,7190,7180,329
20241125,102300,803196040,7180,7180,7190,7180,428
20241125,102200,800122880,7180,7190,7190,7180,86
20241125,102100,799504550,7190,7180,7200,7180,1195
20241125,102000,790907190,7190,7180,7190,7180,599
20241125,101900,786603340,7180,7180,7180,7180,103
20241125,101800,785863800,7180,7180,7180,7180,500
20241125,101700,782273800,7180,7190,7190,7180,219
20241125,101600,780700560,7190,7180,7200,7180,63
20241125,101500,780247290,7180,7180,7180,7170,2005
20241125,101400,765871410,7170,7170,7180,7170,101
20241125,101300,765146540,7170,7190,7200,7170,853
20241125,101200,759028130,7190,7180,7190,7170,130
20241125,101100,758095260,7170,7170,7170,7170,391
20241125,101000,755291790,7180,7170,7180,7170,598
20241125,100900,750998540,7180,7170,7180,7160,434
20241125,100800,747886900,7170,7180,7180,7170,790
20241125,100700,742222290,7180,7190,7190,7180,201
20241125,100600,740779000,7200,7210,7210,7200,46
20241125,100500,740447440,7220,7180,7220,7170,327
20241125,100400,738088610,7180,7180,7180,7180,26
20241125,100300,737901930,7180,7200,7200,7180,380
20241125,100200,735165950,7200,7190,7200,7170,808
20241125,100100,729369580,7180,7180,7180,7180,1343
20241125,100000,719726840,7190,7190,7190,7180,1442
20241125,095900,709359860,7190,7190,7190,7190,521
20241125,095800,705613870,7190,7190,7190,7190,401
20241125,095700,702730680,7190,7190,7200,7190,12
20241125,095600,702644340,7190,7200,7200,7190,167
20241125,095500,701443600,7200,7190,7200,7190,103
20241125,095400,700702980,7190,7200,7200,7190,77
20241125,095300,700149000,7200,7190,7200,7190,415
20241125,095200,697161720,7200,7210,7210,7180,1585
20241125,095100,685759660,7210,7200,7210,7190,318
20241125,095000,683469950,7170,7220,7220,7160,6780
20241125,094900,634749130,7230,7230,7230,7210,1608
20241125,094800,623134910,7230,7230,7240,7220,1238
20241125,094700,614182950,7240,7200,7240,7200,2369
20241125,094600,597074610,7190,7180,7200,7180,1035
20241125,094500,589634010,7190,7190,7200,7170,2938
20241125,094400,568523960,7190,7180,7190,7170,1974
20241125,094300,554346810,7160,7160,7170,7150,798
20241125,094200,548628270,7160,7170,7180,7160,437
20241125,094100,545496780,7170,7160,7170,7140,1381
20241125,094000,535607880,7160,7160,7160,7140,351
20241125,093900,533097210,7160,7140,7160,7140,80
20241125,093800,532525390,7140,7140,7160,7140,835
20241125,093700,526558720,7140,7140,7150,7140,377
20241125,093600,523866930,7140,7130,7140,7130,287
20241125,093500,521820610,7120,7120,7120,7120,2505
20241125,093400,503985010,7120,7130,7140,7120,173
20241125,093300,502752270,7130,7130,7140,7110,221
20241125,093200,501176620,7110,7140,7140,7110,1880
20241125,093100,487790620,7150,7160,7170,7140,1659
20241125,093000,475918630,7160,7120,7160,7120,2515
20241125,092900,457927410,7110,7080,7110,7080,909
20241125,092800,451484630,7080,7070,7090,7070,551
20241125,092700,447584360,7070,7060,7090,7050,462
20241125,092600,444323820,7050,7080,7080,7050,4913
20241125,092500,409632570,7080,7120,7120,7080,6708
20241125,092400,362056660,7120,7120,7120,7120,200
20241125,092300,360632660,7120,7130,7130,7120,230
20241125,092200,358994770,7130,7140,7140,7120,1031
20241125,092100,351639830,7130,7150,7160,7130,662
20241125,092000,346912640,7140,7150,7150,7140,266
20241125,091900,345010750,7130,7090,7130,7090,3325
20241125,091800,321370440,7090,7090,7100,7090,1802
20241125,091700,308585300,7100,7100,7110,7100,4049
20241125,091600,279836270,7100,7120,7120,7100,2067
20241125,091500,265142270,7130,7110,7130,7110,1064
20241125,091400,257571370,7110,7100,7110,7100,284
20241125,091300,255554740,7100,7140,7140,7100,2920
20241125,091200,234783420,7140,7130,7140,7130,327
20241125,091100,232448900,7150,7150,7160,7130,1449
20241125,091000,222101380,7170,7130,7170,7130,1084
20241125,090900,214365250,7120,7130,7130,7120,1395
20241125,090800,204428350,7130,7130,7150,7120,1642
20241125,090700,192719750,7130,7120,7130,7110,1401
20241125,090600,182744530,7120,7120,7120,7080,2112
20241125,090500,167755070,7100,7100,7110,7100,2479
20241125,090400,150146210,7100,7150,7160,7100,3043
20241125,090300,128497130,7170,7110,7170,7100,3530
20241125,090200,103301780,7120,7130,7130,7110,3707
20241125,090100,76899170,7130,7150,7150,7110,691
20241125,090000,71975590,7160,7140,7170,7120,6016