stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183400,45162639988,1176,1176,1176,1176,317278
20241125,183300,45162639988,1176,1176,1176,1176,0
20241125,183200,45162639988,1176,1176,1176,1176,0
20241125,183100,45162639988,1176,1176,1176,1176,0
20241125,183000,45162639988,1176,1176,1176,1176,0
20241125,182900,45162639988,1176,1176,1176,1176,0
20241125,182800,45162639988,1176,1176,1176,1176,0
20241125,182700,45162639988,1176,1176,1176,1176,0
20241125,182600,45162639988,1176,1176,1176,1176,0
20241125,182500,45162639988,1176,1176,1176,1176,0
20241125,182400,45162639988,1176,1176,1176,1176,0
20241125,182300,45162639988,1176,1176,1176,1176,0
20241125,182200,45162639988,1176,1176,1176,1176,0
20241125,182100,45162639988,1176,1176,1176,1176,0
20241125,182000,45162639988,1176,1176,1176,1176,0
20241125,181900,45162639988,1176,1176,1176,1176,0
20241125,181800,45162639988,1176,1176,1176,1176,0
20241125,181700,45162639988,1176,1176,1176,1176,0
20241125,181600,45162639988,1176,1176,1176,1176,0
20241125,181500,45162639988,1176,1176,1176,1176,0
20241125,181400,45162639988,1176,1176,1176,1176,0
20241125,181300,45162639988,1176,1176,1176,1176,0
20241125,181200,45162639988,1176,1176,1176,1176,0
20241125,181100,45162639988,1176,1176,1176,1176,0
20241125,181000,45162639988,1176,1176,1176,1176,0
20241125,180900,45162639988,1176,1176,1176,1176,0
20241125,180800,45162639988,1176,1176,1176,1176,0
20241125,180700,45162639988,1176,1176,1176,1176,0
20241125,180600,45162639988,1176,1176,1176,1176,0
20241125,180500,45162639988,1176,1176,1176,1176,0
20241125,180400,45162639988,1176,1176,1176,1176,317278
20241125,180300,45162639988,1176,1176,1176,1176,0
20241125,180200,45162639988,1176,1176,1176,1176,0
20241125,180100,45162639988,1176,1176,1176,1176,0
20241125,180000,45162639988,1176,1176,1176,1176,0
20241125,175900,45162639988,1176,1176,1176,1176,0
20241125,175800,45162639988,1176,1176,1176,1176,0
20241125,175700,45162639988,1176,1176,1176,1176,0
20241125,175600,45162639988,1176,1176,1176,1176,0
20241125,175500,45162639988,1176,1176,1176,1176,0
20241125,175400,45162639988,1176,1176,1176,1176,0
20241125,175300,45162639988,1176,1176,1176,1176,0
20241125,175200,45162639988,1176,1176,1176,1176,0
20241125,175100,45162639988,1176,1176,1176,1176,0
20241125,175000,45162639988,1176,1176,1176,1176,0
20241125,174900,45162639988,1176,1176,1176,1176,0
20241125,174800,45162639988,1176,1176,1176,1176,0
20241125,174700,45162639988,1176,1176,1176,1176,0
20241125,174600,45162639988,1176,1176,1176,1176,0
20241125,174500,45162639988,1176,1176,1176,1176,0
20241125,174400,45162639988,1176,1176,1176,1176,0
20241125,174300,45162639988,1176,1176,1176,1176,0
20241125,174200,45162639988,1176,1176,1176,1176,0
20241125,174100,45162639988,1176,1176,1176,1176,0
20241125,174000,45162639988,1176,1176,1176,1176,0
20241125,173900,45162639988,1176,1176,1176,1176,0
20241125,173800,45162639988,1176,1176,1176,1176,0
20241125,173700,45162639988,1176,1176,1176,1176,0
20241125,173600,45162639988,1176,1176,1176,1176,0
20241125,173500,45162639988,1176,1176,1176,1176,0
20241125,173400,45162639988,1176,1176,1176,1176,317278
20241125,173300,45162639988,1176,1176,1176,1176,0
20241125,173200,45162639988,1176,1176,1176,1176,0
20241125,173100,45162639988,1176,1176,1176,1176,0
20241125,173000,45162639988,1176,1176,1176,1176,0
20241125,172900,45162639988,1176,1176,1176,1176,0
20241125,172800,45162639988,1176,1176,1176,1176,0
20241125,172700,45162639988,1176,1176,1176,1176,0
20241125,172600,45162639988,1176,1176,1176,1176,0
20241125,172500,45162639988,1176,1176,1176,1176,0
20241125,172400,45162639988,1176,1176,1176,1176,0
20241125,172300,45162639988,1176,1176,1176,1176,0
20241125,172200,45162639988,1176,1176,1176,1176,0
20241125,172100,45162639988,1176,1176,1176,1176,0
20241125,172000,45162639988,1176,1176,1176,1176,0
20241125,171900,45162639988,1176,1176,1176,1176,0
20241125,171800,45162639988,1176,1176,1176,1176,0
20241125,171700,45162639988,1176,1176,1176,1176,0
20241125,171600,45162639988,1176,1176,1176,1176,0
20241125,171500,45162639988,1176,1176,1176,1176,0
20241125,171400,45162639988,1176,1176,1176,1176,0
20241125,171300,45162639988,1176,1176,1176,1176,0
20241125,171200,45162639988,1176,1176,1176,1176,0
20241125,171100,45162639988,1176,1176,1176,1176,0
20241125,171000,45162639988,1176,1176,1176,1176,0
20241125,170900,45162639988,1176,1176,1176,1176,0
20241125,170800,45162639988,1176,1176,1176,1176,0
20241125,170700,45162639988,1176,1176,1176,1176,0
20241125,170600,45162639988,1176,1176,1176,1176,0
20241125,170500,45162639988,1176,1176,1176,1176,0
20241125,170400,45162639988,1176,1176,1176,1176,317278
20241125,170300,45162639988,1176,1176,1176,1176,0
20241125,170200,45162639988,1176,1176,1176,1176,0
20241125,170100,45162639988,1176,1176,1176,1176,0
20241125,170000,45162639988,1176,1176,1176,1176,0
20241125,165900,45162639988,1176,1176,1176,1176,0
20241125,165800,45162639988,1176,1176,1176,1176,0
20241125,165700,45162639988,1176,1176,1176,1176,0
20241125,165600,45162639988,1176,1176,1176,1176,0
20241125,165500,45162639988,1176,1176,1176,1176,0
20241125,165400,45162639988,1176,1176,1176,1176,0
20241125,165300,45162639988,1176,1176,1176,1176,0
20241125,165200,45162639988,1176,1176,1176,1176,0
20241125,165100,45162639988,1176,1176,1176,1176,0
20241125,165000,45162639988,1176,1176,1176,1176,0
20241125,164900,45162639988,1176,1176,1176,1176,0
20241125,164800,45162639988,1176,1176,1176,1176,0
20241125,164700,45162639988,1176,1176,1176,1176,0
20241125,164600,45162639988,1176,1176,1176,1176,0
20241125,164500,45162639988,1176,1176,1176,1176,0
20241125,164400,45162639988,1176,1176,1176,1176,0
20241125,164300,45162639988,1176,1176,1176,1176,0
20241125,164200,45162639988,1176,1176,1176,1176,0
20241125,164100,45162639988,1176,1176,1176,1176,0
20241125,164000,45162639988,1176,1176,1176,1176,0
20241125,163900,45162639988,1176,1176,1176,1176,0
20241125,163800,45162639988,1176,1176,1176,1176,0
20241125,163700,45162639988,1176,1176,1176,1176,0
20241125,163600,45162639988,1176,1176,1176,1176,0
20241125,163500,45162639988,1176,1176,1176,1176,0
20241125,163400,45162639988,1176,1176,1176,1176,317278
20241125,163300,45162639988,1176,1176,1176,1176,0
20241125,163200,45162639988,1176,1176,1176,1176,0
20241125,163100,45162639988,1176,1176,1176,1176,0
20241125,163000,45162639988,1176,1176,1176,1176,0
20241125,162900,45162639988,1176,1176,1176,1176,0
20241125,162800,45162639988,1176,1176,1176,1176,0
20241125,162700,45162639988,1176,1176,1176,1176,0
20241125,162600,45162639988,1176,1176,1176,1176,0
20241125,162500,45162639988,1176,1176,1176,1176,0
20241125,162400,45162639988,1176,1176,1176,1176,0
20241125,162300,45162639988,1176,1176,1176,1176,0
20241125,162200,45162639988,1176,1176,1176,1176,0
20241125,162100,45162639988,1176,1176,1176,1176,0
20241125,162000,45162639988,1176,1176,1176,1176,0
20241125,161900,45162639988,1176,1176,1176,1176,0
20241125,161800,45162639988,1176,1176,1176,1176,0
20241125,161700,45162639988,1176,1176,1176,1176,0
20241125,161600,45162639988,1176,1176,1176,1176,0
20241125,161500,45162639988,1176,1176,1176,1176,0
20241125,161400,45162639988,1176,1176,1176,1176,0
20241125,161300,45162639988,1176,1176,1176,1176,0
20241125,161200,45162639988,1176,1176,1176,1176,0
20241125,161100,45162639988,1176,1176,1176,1176,0
20241125,161000,45162639988,1176,1176,1176,1176,0
20241125,160900,45162639988,1176,1176,1176,1176,0
20241125,160800,45162639988,1176,1176,1176,1176,0
20241125,160700,45162639988,1176,1176,1176,1176,0
20241125,160600,45162639988,1176,1176,1176,1176,0
20241125,160500,45162639988,1176,1176,1176,1176,0
20241125,160400,45162639988,1176,1176,1176,1176,317278
20241125,160300,45162639988,1176,1176,1176,1176,0
20241125,160200,45162639988,1176,1176,1176,1176,0
20241125,160100,45162639988,1176,1176,1176,1176,0
20241125,160000,45162639988,1176,1176,1176,1176,0
20241125,155900,45162639988,1176,1176,1176,1176,0
20241125,155800,45162639988,1176,1176,1176,1176,0
20241125,155700,45162639988,1176,1176,1176,1176,0
20241125,155600,45162639988,1176,1176,1176,1176,0
20241125,155500,45162639988,1176,1176,1176,1176,0
20241125,155400,45162639988,1176,1176,1176,1176,0
20241125,155300,45162639988,1176,1176,1176,1176,0
20241125,155200,45162639988,1176,1176,1176,1176,0
20241125,155100,45162639988,1176,1176,1176,1176,0
20241125,155000,45162639988,1176,1176,1176,1176,0
20241125,154900,45162639988,1176,1176,1176,1176,0
20241125,154800,45162639988,1176,1176,1176,1176,0
20241125,154700,45162639988,1176,1176,1176,1176,0
20241125,154600,45162639988,1176,1176,1176,1176,0
20241125,154500,45162639988,1176,1176,1176,1176,0
20241125,154400,45162639988,1176,1176,1176,1176,0
20241125,154300,45162639988,1176,1176,1176,1176,0
20241125,154200,45162639988,1176,1176,1176,1176,0
20241125,154100,45162639988,1176,1176,1176,1176,0
20241125,154000,45162639988,1176,1176,1176,1176,0
20241125,153900,45162639988,1176,1176,1176,1176,0
20241125,153800,45162639988,1176,1176,1176,1176,0
20241125,153700,45162639988,1176,1176,1176,1176,0
20241125,153600,45162639988,1176,1176,1176,1176,0
20241125,153500,45162639988,1176,1176,1176,1176,0
20241125,153400,45162639988,1176,1176,1176,1176,317278
20241125,153300,45162639988,1176,1176,1176,1176,0
20241125,153200,45162639988,1176,1176,1176,1176,0
20241125,153100,45162639988,1176,1176,1176,1176,0
20241125,153000,45162639988,1176,1176,1176,1176,317278
20241125,152900,44789521060,1175,1175,1175,1175,0
20241125,152800,44789521060,1175,1175,1175,1175,0
20241125,152700,44789521060,1175,1175,1175,1175,0
20241125,152600,44789521060,1175,1175,1175,1175,0
20241125,152500,44789521060,1175,1175,1175,1175,0
20241125,152400,44789521060,1175,1175,1175,1175,0
20241125,152300,44789521060,1175,1175,1175,1175,0
20241125,152200,44789521060,1175,1175,1175,1175,0
20241125,152100,44789521060,1175,1175,1175,1175,0
20241125,152000,44789521060,1175,1175,1175,1175,0
20241125,151900,44789521060,1175,1177,1177,1174,136277
20241125,151800,44629331964,1177,1178,1179,1176,139189
20241125,151700,44465462546,1178,1175,1178,1174,95635
20241125,151600,44352983691,1174,1173,1175,1173,55211
20241125,151500,44288171012,1174,1171,1174,1171,41543
20241125,151400,44239444070,1172,1171,1173,1170,71099
20241125,151300,44156131733,1171,1171,1171,1170,55343
20241125,151200,44091354180,1172,1173,1173,1171,41321
20241125,151100,44042940967,1173,1172,1173,1170,123719
20241125,151000,43897957846,1171,1170,1172,1169,22865
20241125,150900,43871186462,1170,1170,1171,1169,43270
20241125,150800,43820557702,1170,1169,1171,1168,35111
20241125,150700,43779497487,1169,1170,1172,1167,53258
20241125,150600,43717227285,1172,1170,1173,1170,12156
20241125,150500,43702987068,1170,1173,1173,1168,31057
20241125,150400,43666622397,1174,1170,1174,1170,40397
20241125,150300,43619244181,1171,1166,1171,1166,71948
20241125,150200,43535206301,1167,1166,1167,1165,46794
20241125,150100,43480648255,1166,1166,1167,1165,24411
20241125,150000,43452187493,1166,1166,1167,1165,60550
20241125,145900,43381598809,1167,1165,1167,1164,79284
20241125,145800,43289188745,1166,1168,1169,1165,50748
20241125,145700,43229964643,1169,1171,1171,1168,103859
20241125,145600,43108499700,1171,1172,1172,1170,49807
20241125,145500,43050186188,1172,1172,1175,1171,46438
20241125,145400,42995692293,1172,1173,1174,1172,57253
20241125,145300,42928582908,1173,1175,1176,1172,25320
20241125,145200,42898863471,1175,1177,1177,1173,32971
20241125,145100,42860099677,1177,1176,1177,1175,29889
20241125,145000,42824947254,1176,1172,1176,1172,28183
20241125,144900,42791843930,1172,1172,1173,1171,20167
20241125,144800,42768200363,1172,1171,1173,1170,34663
20241125,144700,42727599306,1171,1172,1173,1170,27761
20241125,144600,42695095060,1171,1172,1173,1170,25134
20241125,144500,42665653443,1173,1174,1175,1170,65628
20241125,144400,42588697607,1175,1173,1175,1171,72227
20241125,144300,42503950931,1172,1171,1173,1169,61569
20241125,144200,42431872358,1171,1170,1171,1169,53026
20241125,144100,42369832668,1169,1169,1170,1168,28310
20241125,144000,42336732489,1169,1166,1169,1166,32536
20241125,143900,42298740090,1166,1163,1166,1163,23769
20241125,143800,42271066623,1163,1160,1164,1160,31853
20241125,143700,42234092852,1160,1164,1164,1160,92883
20241125,143600,42126231731,1164,1166,1167,1163,50820
20241125,143500,42067046794,1166,1167,1168,1166,22791
20241125,143400,42040461918,1166,1165,1167,1165,23952
20241125,143300,42012543445,1165,1164,1165,1164,13441
20241125,143200,41996885385,1164,1162,1165,1162,35761
20241125,143100,41955295594,1162,1163,1164,1162,51211
20241125,143000,41895747255,1164,1165,1166,1164,31895
20241125,142900,41858607457,1165,1165,1166,1164,28556
20241125,142800,41825329083,1165,1166,1167,1164,25900
20241125,142700,41795148839,1166,1165,1167,1163,31133
20241125,142600,41758866849,1163,1163,1165,1162,24547
20241125,142500,41730299893,1163,1166,1167,1162,64522
20241125,142400,41655202987,1166,1168,1169,1166,29678
20241125,142300,41620573674,1168,1165,1169,1165,23214
20241125,142200,41593457455,1165,1168,1169,1164,150255
20241125,142100,41418314849,1169,1172,1172,1168,118180
20241125,142000,41280094796,1172,1174,1174,1171,61463
20241125,141900,41208047500,1174,1175,1175,1173,21407
20241125,141800,41182916170,1175,1175,1175,1174,32498
20241125,141700,41144756605,1175,1174,1176,1174,35329
20241125,141600,41103245309,1174,1174,1175,1173,41446
20241125,141500,41054605662,1173,1173,1174,1172,22327
20241125,141400,41028413585,1172,1175,1175,1172,118478
20241125,141300,40889467054,1174,1176,1176,1174,23745
20241125,141200,40861575702,1174,1176,1176,1173,75438
20241125,141100,40772954781,1176,1178,1178,1176,34490
20241125,141000,40732378231,1178,1184,1184,1177,60475
20241125,140900,40660984795,1184,1183,1185,1183,26977
20241125,140800,40629048183,1183,1182,1185,1181,18557
20241125,140700,40607076762,1181,1179,1184,1179,23648
20241125,140600,40579155112,1180,1179,1180,1179,16843
20241125,140500,40559284885,1178,1179,1180,1178,19823
20241125,140400,40535922581,1178,1184,1184,1178,44843
20241125,140300,40482943914,1183,1184,1185,1182,55281
20241125,140200,40417504159,1184,1183,1185,1183,31061
20241125,140100,40380736394,1183,1176,1184,1176,40372
20241125,140000,40333083922,1176,1176,1178,1175,52703
20241125,135900,40271096427,1175,1176,1177,1175,32137
20241125,135800,40233318560,1176,1176,1176,1174,38494
20241125,135700,40188094687,1174,1176,1177,1174,49591
20241125,135600,40129784972,1176,1177,1177,1176,14279
20241125,135500,40112988340,1177,1175,1177,1175,36811
20241125,135400,40069699497,1177,1177,1177,1174,41426
20241125,135300,40020988427,1177,1176,1178,1176,27408
20241125,135200,39988736476,1176,1182,1182,1176,60559
20241125,135100,39917320686,1182,1183,1183,1179,98918
20241125,135000,39800452466,1183,1179,1183,1179,46368
20241125,134900,39745705075,1179,1173,1182,1172,54816
20241125,134800,39681211270,1173,1176,1176,1171,160794
20241125,134700,39492546415,1176,1178,1179,1176,149560
20241125,134600,39316480819,1179,1183,1184,1178,50594
20241125,134500,39256744219,1183,1185,1186,1181,70027
20241125,134400,39173823288,1185,1181,1187,1180,122075
20241125,134300,39029351879,1180,1178,1181,1178,73409
20241125,134200,38942780768,1179,1180,1181,1178,83047
20241125,134100,38844903085,1180,1182,1182,1179,83648
20241125,134000,38746144564,1182,1180,1182,1180,58671
20241125,133900,38676869387,1180,1180,1183,1179,81405
20241125,133800,38580772322,1183,1184,1185,1178,213419
20241125,133700,38328871410,1186,1187,1187,1184,59394
20241125,133600,38258454934,1187,1189,1189,1184,139080
20241125,133500,38093616725,1188,1191,1191,1185,104780
20241125,133400,37969213355,1190,1194,1195,1190,66847
20241125,133300,37889472674,1194,1190,1194,1190,55948
20241125,133200,37822822604,1191,1192,1192,1188,58077
20241125,133100,37753694426,1192,1195,1196,1189,145202
20241125,133000,37580399339,1194,1189,1195,1186,116952
20241125,132900,37441036433,1187,1193,1194,1180,307622
20241125,132800,37075618437,1193,1192,1194,1191,61994
20241125,132700,37001687401,1192,1193,1194,1191,198934
20241125,132600,36764442688,1192,1193,1196,1192,120950
20241125,132500,36619968139,1194,1194,1196,1192,129308
20241125,132400,36465613430,1194,1197,1199,1193,138618
20241125,132300,36299939193,1199,1205,1208,1194,338430
20241125,132200,35894132725,1208,1211,1214,1202,132097
20241125,132100,35734342686,1212,1204,1214,1202,143327
20241125,132000,35561198294,1204,1204,1207,1200,249537
20241125,131900,35261200842,1202,1197,1207,1197,216074
20241125,131800,35001535582,1199,1218,1220,1196,278564
20241125,131700,34664922260,1218,1218,1223,1212,472315
20241125,131600,34089046887,1218,1203,1220,1202,357593
20241125,131500,33655334790,1202,1196,1205,1194,253905
20241125,131400,33351127117,1195,1203,1204,1195,325193
20241125,131300,32961166200,1202,1193,1205,1189,442586
20241125,131200,32430414017,1193,1220,1223,1177,710997
20241125,131100,31577403469,1218,1220,1234,1214,1127563
20241125,131000,30196724074,1220,1178,1220,1177,1625835
20241125,130900,28243811329,1177,1172,1178,1171,119120
20241125,130800,28103835101,1171,1169,1173,1168,90182
20241125,130700,27998308409,1169,1164,1169,1164,70414
20241125,130600,27916179708,1165,1168,1169,1164,21986
20241125,130500,27890534678,1168,1169,1170,1165,51589
20241125,130400,27830228682,1169,1173,1174,1164,81272
20241125,130300,27734968749,1173,1156,1175,1156,384669
20241125,130200,27285762849,1156,1159,1159,1156,9955
20241125,130100,27274246466,1159,1159,1159,1155,19717
20241125,130000,27251412870,1157,1158,1159,1157,27067
20241125,125900,27220090219,1158,1158,1158,1157,11771
20241125,125800,27206459630,1158,1157,1160,1157,20435
20241125,125700,27182793068,1157,1154,1159,1153,18108
20241125,125600,27161844668,1154,1153,1155,1153,11181
20241125,125500,27148942882,1153,1153,1154,1153,19183
20241125,125400,27126820038,1153,1152,1153,1152,5143
20241125,125300,27120893099,1152,1151,1153,1150,34464
20241125,125200,27081235864,1151,1155,1155,1151,52081
20241125,125100,27021215135,1154,1155,1159,1153,17335
20241125,125000,27001220145,1155,1159,1159,1153,29494
20241125,124900,26967126856,1159,1159,1160,1156,24299
20241125,124800,26938975841,1160,1159,1160,1157,19533
20241125,124700,26916336346,1159,1162,1162,1156,14705
20241125,124600,26899291738,1163,1159,1164,1157,86854
20241125,124500,26798569860,1159,1158,1159,1157,9028
20241125,124400,26788116411,1157,1156,1157,1155,3501
20241125,124300,26784068168,1156,1156,1157,1155,6317
20241125,124200,26776764807,1157,1157,1157,1156,9378
20241125,124100,26765915749,1157,1156,1157,1155,58914
20241125,124000,26697810924,1156,1154,1156,1153,70547
20241125,123900,26616319063,1154,1152,1154,1152,15050
20241125,123800,26598976766,1152,1152,1153,1151,19829
20241125,123700,26576139355,1152,1154,1154,1151,26150
20241125,123600,26546008577,1153,1154,1154,1153,11677
20241125,123500,26532536296,1154,1154,1155,1153,12189
20241125,123400,26518471020,1153,1154,1155,1153,19748
20241125,123300,26495685574,1154,1148,1155,1148,38549
20241125,123200,26451298355,1147,1144,1147,1142,60568
20241125,123100,26382015489,1143,1149,1149,1143,79152
20241125,123000,26291351278,1149,1154,1154,1148,62905
20241125,122900,26218994126,1154,1154,1155,1152,72702
20241125,122800,26135181393,1154,1153,1156,1153,15956
20241125,122700,26116768439,1154,1156,1159,1153,21313
20241125,122600,26092155590,1156,1154,1156,1154,17917
20241125,122500,26071462799,1154,1154,1154,1152,91756
20241125,122400,25965670438,1152,1158,1159,1152,38022
20241125,122300,25921783031,1158,1159,1160,1157,79160
20241125,122200,25830047578,1160,1164,1164,1159,56880
20241125,122100,25764008905,1164,1165,1165,1164,40430
20241125,122000,25716941901,1165,1165,1166,1163,37669
20241125,121900,25673071934,1165,1163,1165,1162,56575
20241125,121800,25607224339,1163,1158,1163,1158,20438
20241125,121700,25583508424,1159,1159,1160,1159,12428
20241125,121600,25569100879,1159,1158,1160,1158,9638
20241125,121500,25557926125,1160,1153,1160,1152,12038
20241125,121400,25544000096,1153,1156,1156,1151,74525
20241125,121300,25458093519,1156,1158,1158,1155,25731
20241125,121200,25428340141,1158,1160,1160,1158,20761
20241125,121100,25404289607,1160,1163,1163,1160,55486
20241125,121000,25339854733,1163,1163,1164,1162,23667
20241125,120900,25312331126,1163,1164,1164,1162,18222
20241125,120800,25291129097,1163,1164,1164,1162,11793
20241125,120700,25277419887,1164,1160,1164,1160,17505
20241125,120600,25257047715,1164,1164,1164,1160,26532
20241125,120500,25226238841,1164,1165,1165,1163,4473
20241125,120400,25221033565,1165,1163,1166,1162,8432
20241125,120300,25211225859,1163,1158,1165,1158,32625
20241125,120200,25173320891,1158,1158,1159,1157,18862
20241125,120100,25151476101,1158,1157,1158,1157,7847
20241125,120000,25142391766,1158,1159,1160,1155,59147
20241125,115900,25073937993,1160,1160,1162,1160,16372
20241125,115800,25054943253,1160,1162,1162,1159,51692
20241125,115700,24995006308,1162,1164,1164,1161,71600
20241125,115600,24911789396,1164,1159,1164,1159,26181
20241125,115500,24881331463,1160,1160,1165,1159,42200
20241125,115400,24832356206,1160,1166,1167,1160,57890
20241125,115300,24765034920,1166,1168,1169,1166,37576
20241125,115200,24721157359,1168,1168,1169,1167,15008
20241125,115100,24703622191,1169,1169,1170,1168,34379
20241125,115000,24663433668,1169,1170,1170,1168,50596
20241125,114900,24604301921,1170,1168,1170,1168,50869
20241125,114800,24544807761,1168,1169,1170,1167,62145
20241125,114700,24472211342,1169,1164,1169,1163,34211
20241125,114600,24432330356,1163,1161,1164,1160,18453
20241125,114500,24410886986,1161,1157,1161,1157,57740
20241125,114400,24343979057,1157,1165,1166,1157,83315
20241125,114300,24247065685,1167,1170,1172,1165,108762
20241125,114200,24120013054,1171,1170,1174,1170,115774
20241125,114100,23984406488,1170,1170,1171,1168,110912
20241125,114000,23854647669,1170,1168,1175,1167,201536
20241125,113900,23618697352,1167,1173,1174,1167,88329
20241125,113800,23515297806,1172,1156,1176,1156,442221
20241125,113700,22998462864,1159,1152,1159,1151,107071
20241125,113600,22874732260,1152,1153,1155,1150,39692
20241125,113500,22828944595,1153,1145,1155,1144,203682
20241125,113400,22594907347,1144,1146,1146,1144,15002
20241125,113300,22577725625,1146,1143,1147,1143,25453
20241125,113200,22548578203,1143,1143,1144,1143,6141
20241125,113100,22541556781,1143,1141,1143,1140,14444
20241125,113000,22525069310,1141,1141,1142,1140,27917
20241125,112900,22493215997,1141,1140,1144,1140,43100
20241125,112800,22444024221,1140,1140,1142,1138,26355
20241125,112700,22414000649,1140,1138,1140,1138,24394
20241125,112600,22386204644,1139,1137,1139,1135,85904
20241125,112500,22288576440,1137,1138,1138,1137,62069
20241125,112400,22217975624,1138,1140,1141,1138,51687
20241125,112300,22159090766,1140,1140,1142,1140,30534
20241125,112200,22124267741,1140,1140,1141,1139,56014
20241125,112100,22060423133,1140,1142,1142,1140,37381
20241125,112000,22017792486,1141,1142,1142,1141,8267
20241125,111900,22008359257,1142,1141,1142,1140,11673
20241125,111800,21995041704,1141,1142,1142,1140,16882
20241125,111700,21975776832,1142,1142,1142,1141,22038
20241125,111600,21950615394,1142,1141,1143,1140,15388
20241125,111500,21933054012,1141,1143,1143,1140,47404
20241125,111400,21878955106,1143,1142,1143,1141,17321
20241125,111300,21859169915,1142,1144,1144,1142,9863
20241125,111200,21847899426,1144,1144,1144,1141,50467
20241125,111100,21790242621,1143,1143,1144,1141,7584
20241125,111000,21781574475,1143,1140,1143,1140,9357
20241125,110900,21770903334,1140,1144,1144,1139,44241
20241125,110800,21720436046,1144,1140,1144,1139,77290
20241125,110700,21632349353,1140,1142,1143,1139,64093
20241125,110600,21559264955,1142,1146,1146,1141,57584
20241125,110500,21493528609,1143,1146,1147,1143,27541
20241125,110400,21462010907,1146,1147,1148,1145,5623
20241125,110300,21455566023,1147,1147,1148,1144,3116
20241125,110200,21451995384,1147,1145,1147,1143,17917
20241125,110100,21431488074,1144,1145,1145,1142,30978
20241125,110000,21396069842,1144,1146,1147,1144,95665
20241125,105900,21286578064,1145,1147,1147,1145,21632
20241125,105800,21261796020,1147,1148,1148,1147,8717
20241125,105700,21251794814,1148,1149,1151,1148,30771
20241125,105600,21216446172,1148,1153,1153,1148,41696
20241125,105500,21168525857,1153,1156,1157,1151,37578
20241125,105400,21125128976,1156,1154,1156,1154,36609
20241125,105300,21082821802,1154,1155,1156,1154,19164
20241125,105200,21060695252,1155,1156,1157,1155,10797
20241125,105100,21048214372,1157,1155,1158,1155,27145
20241125,105000,21016829141,1156,1155,1157,1153,33731
20241125,104900,20977849481,1155,1149,1155,1148,46266
20241125,104800,20924600748,1148,1147,1150,1146,7810
20241125,104700,20915637385,1146,1146,1149,1145,16304
20241125,104600,20896952831,1146,1147,1149,1145,17383
20241125,104500,20877025840,1147,1150,1150,1147,28660
20241125,104400,20844087227,1150,1147,1150,1146,31871
20241125,104300,20807483217,1147,1145,1147,1145,13404
20241125,104200,20792123872,1145,1145,1147,1144,21899
20241125,104100,20767044433,1145,1145,1145,1142,18497
20241125,104000,20745884177,1143,1145,1146,1143,16836
20241125,103900,20726612532,1146,1146,1147,1143,15044
20241125,103800,20709376647,1146,1144,1146,1141,43455
20241125,103700,20659740334,1144,1146,1147,1144,19459
20241125,103600,20637445166,1147,1147,1148,1147,18704
20241125,103500,20615979434,1147,1147,1148,1145,29121
20241125,103400,20582585927,1146,1145,1148,1144,25454
20241125,103300,20553410634,1145,1140,1146,1139,73791
20241125,103200,20469178593,1141,1140,1141,1139,61004
20241125,103100,20399643901,1141,1144,1144,1140,79715
20241125,103000,20308666816,1144,1143,1144,1143,9724
20241125,102900,20297545192,1144,1142,1144,1142,65625
20241125,102800,20222549448,1143,1145,1145,1142,47004
20241125,102700,20168773499,1145,1147,1147,1145,57117
20241125,102600,20103310212,1148,1147,1148,1146,30911
20241125,102500,20067860598,1147,1149,1149,1146,43536
20241125,102400,20017877518,1149,1144,1149,1142,67937
20241125,102300,19940097341,1144,1148,1149,1144,37023
20241125,102200,19897661916,1148,1151,1151,1148,60937
20241125,102100,19827614136,1151,1152,1154,1151,26974
20241125,102000,19796546212,1152,1150,1156,1149,40935
20241125,101900,19749385299,1150,1150,1150,1149,35011
20241125,101800,19709137361,1150,1154,1155,1149,54543
20241125,101700,19646275879,1154,1157,1157,1154,17591
20241125,101600,19625945304,1157,1157,1157,1154,66345
20241125,101500,19549298022,1157,1158,1159,1156,51961
20241125,101400,19489170079,1158,1157,1158,1157,34161
20241125,101300,19449627675,1157,1157,1158,1156,43641
20241125,101200,19399141166,1156,1157,1158,1155,128031
20241125,101100,19251148429,1157,1155,1158,1155,58310
20241125,101000,19183701717,1155,1153,1157,1152,58237
20241125,100900,19116459236,1152,1147,1153,1145,67613
20241125,100800,19038746337,1147,1143,1148,1142,54518
20241125,100700,18976354927,1142,1144,1144,1140,83488
20241125,100600,18881011125,1144,1139,1146,1139,60461
20241125,100500,18811950178,1140,1142,1143,1139,75727
20241125,100400,18725584410,1141,1149,1149,1140,166840
20241125,100300,18534751136,1149,1154,1155,1146,174521
20241125,100200,18333973822,1155,1156,1157,1153,77656
20241125,100100,18244309327,1156,1160,1160,1155,59872
20241125,100000,18175023638,1160,1156,1160,1154,55956
20241125,095900,18110268770,1156,1155,1157,1153,83614
20241125,095800,18013690916,1154,1156,1157,1154,46204
20241125,095700,17960322589,1156,1155,1158,1152,171624
20241125,095600,17762150676,1155,1156,1160,1154,84179
20241125,095500,17664822757,1156,1158,1160,1155,154179
20241125,095400,17486233235,1158,1158,1160,1157,31904
20241125,095300,17449283077,1158,1153,1162,1153,94857
20241125,095200,17339595068,1153,1157,1157,1152,104804
20241125,095100,17218592877,1156,1161,1162,1156,131668
20241125,095000,17066053914,1161,1165,1165,1155,179119
20241125,094900,16858471503,1165,1175,1176,1165,253663
20241125,094800,16561634466,1175,1176,1178,1166,326810
20241125,094700,16178009817,1176,1180,1180,1175,308171
20241125,094600,15814945249,1180,1156,1180,1155,596406
20241125,094500,15115182727,1158,1161,1161,1155,109717
20241125,094400,14988107602,1160,1159,1163,1158,198851
20241125,094300,14757475100,1159,1164,1164,1153,191404
20241125,094200,14535617431,1164,1168,1172,1162,477742
20241125,094100,13978289176,1168,1164,1168,1159,312487
20241125,094000,13614441349,1164,1152,1169,1152,597742
20241125,093900,12920589155,1153,1142,1153,1140,221730
20241125,093800,12666034941,1141,1133,1141,1131,213770
20241125,093700,12422919998,1133,1133,1135,1132,28338
20241125,093600,12390816403,1133,1133,1135,1130,114967
20241125,093500,12260529155,1133,1130,1135,1130,100270
20241125,093400,12146863276,1133,1130,1133,1127,155533
20241125,093300,11971254341,1130,1133,1136,1130,160677
20241125,093200,11789269216,1133,1128,1135,1127,380420
20241125,093100,11359041831,1128,1121,1128,1120,125919
20241125,093000,11217465413,1121,1120,1121,1119,49187
20241125,092900,11162367941,1120,1119,1122,1117,128634
20241125,092800,11018386199,1118,1117,1122,1117,83888
20241125,092700,10924472858,1118,1112,1118,1111,81345
20241125,092600,10833917141,1112,1116,1117,1111,147235
20241125,092500,10669979406,1116,1125,1125,1115,172281
20241125,092400,10477067469,1125,1120,1127,1118,138159
20241125,092300,10322264759,1120,1116,1121,1115,153512
20241125,092200,10150740406,1115,1117,1118,1110,366977
20241125,092100,9742191496,1117,1124,1124,1116,269722
20241125,092000,9440286636,1124,1124,1126,1124,111626
20241125,091900,9314754982,1125,1125,1126,1124,187841
20241125,091800,9103414719,1126,1126,1128,1125,122472
20241125,091700,8965466857,1126,1131,1133,1125,239710
20241125,091600,8694952930,1131,1128,1132,1127,180810
20241125,091500,8490842144,1128,1128,1129,1125,171429
20241125,091400,8297680743,1128,1125,1128,1125,140859
20241125,091300,8139036681,1125,1121,1129,1120,176185
20241125,091200,7940941019,1121,1121,1125,1117,408534
20241125,091100,7483402430,1122,1138,1138,1122,284615
20241125,091000,7161260455,1136,1144,1145,1136,325171
20241125,090900,6790296159,1144,1144,1145,1143,225682
20241125,090800,6532225885,1145,1147,1147,1142,253107
20241125,090700,6242635453,1147,1164,1168,1145,318573
20241125,090600,5874902554,1165,1175,1178,1150,463617
20241125,090500,5333121587,1175,1146,1176,1146,463672
20241125,090400,4792592973,1146,1148,1153,1135,427356
20241125,090300,4304315640,1148,1154,1162,1145,709141
20241125,090200,3486071158,1156,1157,1160,1125,605100
20241125,090100,2791925115,1156,1190,1194,1156,898236
20241125,090000,1734319510,1190,1165,1195,1165,1459215