stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,184700,17453043207,1710,1710,1710,1710,106196
20241125,184600,17453043207,1710,1710,1710,1710,0
20241125,184500,17453043207,1710,1710,1710,1710,0
20241125,184400,17453043207,1710,1710,1710,1710,0
20241125,184300,17453043207,1710,1710,1710,1710,0
20241125,184200,17453043207,1710,1710,1710,1710,0
20241125,184100,17453043207,1710,1710,1710,1710,0
20241125,184000,17453043207,1710,1710,1710,1710,0
20241125,183900,17453043207,1710,1710,1710,1710,0
20241125,183800,17453043207,1710,1710,1710,1710,0
20241125,183700,17453043207,1710,1710,1710,1710,0
20241125,183600,17453043207,1710,1710,1710,1710,0
20241125,183500,17453043207,1710,1710,1710,1710,0
20241125,183400,17453043207,1710,1710,1710,1710,0
20241125,183300,17453043207,1710,1710,1710,1710,0
20241125,183200,17453043207,1710,1710,1710,1710,0
20241125,183100,17453043207,1710,1710,1710,1710,0
20241125,183000,17453043207,1710,1710,1710,1710,0
20241125,182900,17453043207,1710,1710,1710,1710,0
20241125,182800,17453043207,1710,1710,1710,1710,0
20241125,182700,17453043207,1710,1710,1710,1710,0
20241125,182600,17453043207,1710,1710,1710,1710,0
20241125,182500,17453043207,1710,1710,1710,1710,0
20241125,182400,17453043207,1710,1710,1710,1710,0
20241125,182300,17453043207,1710,1710,1710,1710,0
20241125,182200,17453043207,1710,1710,1710,1710,0
20241125,182100,17453043207,1710,1710,1710,1710,0
20241125,182000,17453043207,1710,1710,1710,1710,0
20241125,181900,17453043207,1710,1710,1710,1710,0
20241125,181800,17453043207,1710,1710,1710,1710,0
20241125,181700,17453043207,1710,1710,1710,1710,106196
20241125,181600,17453043207,1710,1710,1710,1710,0
20241125,181500,17453043207,1710,1710,1710,1710,0
20241125,181400,17453043207,1710,1710,1710,1710,0
20241125,181300,17453043207,1710,1710,1710,1710,0
20241125,181200,17453043207,1710,1710,1710,1710,0
20241125,181100,17453043207,1710,1710,1710,1710,0
20241125,181000,17453043207,1710,1710,1710,1710,0
20241125,180900,17453043207,1710,1710,1710,1710,0
20241125,180800,17453043207,1710,1710,1710,1710,0
20241125,180700,17453043207,1710,1710,1710,1710,0
20241125,180600,17453043207,1710,1710,1710,1710,0
20241125,180500,17453043207,1710,1710,1710,1710,0
20241125,180400,17453043207,1710,1710,1710,1710,0
20241125,180300,17453043207,1710,1710,1710,1710,0
20241125,180200,17453043207,1710,1710,1710,1710,0
20241125,180100,17453043207,1710,1710,1710,1710,0
20241125,180000,17453043207,1710,1710,1710,1710,0
20241125,175900,17453043207,1710,1710,1710,1710,0
20241125,175800,17453043207,1710,1710,1710,1710,0
20241125,175700,17453043207,1710,1710,1710,1710,0
20241125,175600,17453043207,1710,1710,1710,1710,0
20241125,175500,17453043207,1710,1710,1710,1710,0
20241125,175400,17453043207,1710,1710,1710,1710,0
20241125,175300,17453043207,1710,1710,1710,1710,0
20241125,175200,17453043207,1710,1710,1710,1710,0
20241125,175100,17453043207,1710,1710,1710,1710,0
20241125,175000,17453043207,1710,1710,1710,1710,0
20241125,174900,17453043207,1710,1710,1710,1710,0
20241125,174800,17453043207,1710,1710,1710,1710,0
20241125,174700,17453043207,1710,1710,1710,1710,106196
20241125,174600,17453043207,1710,1710,1710,1710,0
20241125,174500,17453043207,1710,1710,1710,1710,0
20241125,174400,17453043207,1710,1710,1710,1710,0
20241125,174300,17453043207,1710,1710,1710,1710,0
20241125,174200,17453043207,1710,1710,1710,1710,0
20241125,174100,17453043207,1710,1710,1710,1710,0
20241125,174000,17453043207,1710,1710,1710,1710,0
20241125,173900,17453043207,1710,1710,1710,1710,0
20241125,173800,17453043207,1710,1710,1710,1710,0
20241125,173700,17453043207,1710,1710,1710,1710,0
20241125,173600,17453043207,1710,1710,1710,1710,0
20241125,173500,17453043207,1710,1710,1710,1710,0
20241125,173400,17453043207,1710,1710,1710,1710,0
20241125,173300,17453043207,1710,1710,1710,1710,0
20241125,173200,17453043207,1710,1710,1710,1710,0
20241125,173100,17453043207,1710,1710,1710,1710,0
20241125,173000,17453043207,1710,1710,1710,1710,0
20241125,172900,17453043207,1710,1710,1710,1710,0
20241125,172800,17453043207,1710,1710,1710,1710,0
20241125,172700,17453043207,1710,1710,1710,1710,0
20241125,172600,17453043207,1710,1710,1710,1710,0
20241125,172500,17453043207,1710,1710,1710,1710,0
20241125,172400,17453043207,1710,1710,1710,1710,0
20241125,172300,17453043207,1710,1710,1710,1710,0
20241125,172200,17453043207,1710,1710,1710,1710,0
20241125,172100,17453043207,1710,1710,1710,1710,0
20241125,172000,17453043207,1710,1710,1710,1710,0
20241125,171900,17453043207,1710,1710,1710,1710,0
20241125,171800,17453043207,1710,1710,1710,1710,0
20241125,171700,17453043207,1710,1710,1710,1710,106196
20241125,171600,17453043207,1710,1710,1710,1710,0
20241125,171500,17453043207,1710,1710,1710,1710,0
20241125,171400,17453043207,1710,1710,1710,1710,0
20241125,171300,17453043207,1710,1710,1710,1710,0
20241125,171200,17453043207,1710,1710,1710,1710,0
20241125,171100,17453043207,1710,1710,1710,1710,0
20241125,171000,17453043207,1710,1710,1710,1710,0
20241125,170900,17453043207,1710,1710,1710,1710,0
20241125,170800,17453043207,1710,1710,1710,1710,0
20241125,170700,17453043207,1710,1710,1710,1710,0
20241125,170600,17453043207,1710,1710,1710,1710,0
20241125,170500,17453043207,1710,1710,1710,1710,0
20241125,170400,17453043207,1710,1710,1710,1710,0
20241125,170300,17453043207,1710,1710,1710,1710,0
20241125,170200,17453043207,1710,1710,1710,1710,0
20241125,170100,17453043207,1710,1710,1710,1710,0
20241125,170000,17453043207,1710,1710,1710,1710,0
20241125,165900,17453043207,1710,1710,1710,1710,0
20241125,165800,17453043207,1710,1710,1710,1710,0
20241125,165700,17453043207,1710,1710,1710,1710,0
20241125,165600,17453043207,1710,1710,1710,1710,0
20241125,165500,17453043207,1710,1710,1710,1710,0
20241125,165400,17453043207,1710,1710,1710,1710,0
20241125,165300,17453043207,1710,1710,1710,1710,0
20241125,165200,17453043207,1710,1710,1710,1710,0
20241125,165100,17453043207,1710,1710,1710,1710,0
20241125,165000,17453043207,1710,1710,1710,1710,0
20241125,164900,17453043207,1710,1710,1710,1710,0
20241125,164800,17453043207,1710,1710,1710,1710,0
20241125,164700,17453043207,1710,1710,1710,1710,106196
20241125,164600,17453043207,1710,1710,1710,1710,0
20241125,164500,17453043207,1710,1710,1710,1710,0
20241125,164400,17453043207,1710,1710,1710,1710,0
20241125,164300,17453043207,1710,1710,1710,1710,0
20241125,164200,17453043207,1710,1710,1710,1710,0
20241125,164100,17453043207,1710,1710,1710,1710,0
20241125,164000,17453043207,1710,1710,1710,1710,0
20241125,163900,17453043207,1710,1710,1710,1710,0
20241125,163800,17453043207,1710,1710,1710,1710,0
20241125,163700,17453043207,1710,1710,1710,1710,0
20241125,163600,17453043207,1710,1710,1710,1710,0
20241125,163500,17453043207,1710,1710,1710,1710,0
20241125,163400,17453043207,1710,1710,1710,1710,0
20241125,163300,17453043207,1710,1710,1710,1710,0
20241125,163200,17453043207,1710,1710,1710,1710,0
20241125,163100,17453043207,1710,1710,1710,1710,0
20241125,163000,17453043207,1710,1710,1710,1710,0
20241125,162900,17453043207,1710,1710,1710,1710,0
20241125,162800,17453043207,1710,1710,1710,1710,0
20241125,162700,17453043207,1710,1710,1710,1710,0
20241125,162600,17453043207,1710,1710,1710,1710,0
20241125,162500,17453043207,1710,1710,1710,1710,0
20241125,162400,17453043207,1710,1710,1710,1710,0
20241125,162300,17453043207,1710,1710,1710,1710,0
20241125,162200,17453043207,1710,1710,1710,1710,0
20241125,162100,17453043207,1710,1710,1710,1710,0
20241125,162000,17453043207,1710,1710,1710,1710,0
20241125,161900,17453043207,1710,1710,1710,1710,0
20241125,161800,17453043207,1710,1710,1710,1710,0
20241125,161700,17453043207,1710,1710,1710,1710,106196
20241125,161600,17453043207,1710,1710,1710,1710,0
20241125,161500,17453043207,1710,1710,1710,1710,0
20241125,161400,17453043207,1710,1710,1710,1710,0
20241125,161300,17453043207,1710,1710,1710,1710,0
20241125,161200,17453043207,1710,1710,1710,1710,0
20241125,161100,17453043207,1710,1710,1710,1710,0
20241125,161000,17453043207,1710,1710,1710,1710,0
20241125,160900,17453043207,1710,1710,1710,1710,0
20241125,160800,17453043207,1710,1710,1710,1710,0
20241125,160700,17453043207,1710,1710,1710,1710,0
20241125,160600,17453043207,1710,1710,1710,1710,0
20241125,160500,17453043207,1710,1710,1710,1710,0
20241125,160400,17453043207,1710,1710,1710,1710,0
20241125,160300,17453043207,1710,1710,1710,1710,0
20241125,160200,17453043207,1710,1710,1710,1710,0
20241125,160100,17453043207,1710,1710,1710,1710,0
20241125,160000,17453043207,1710,1710,1710,1710,0
20241125,155900,17453043207,1710,1710,1710,1710,0
20241125,155800,17453043207,1710,1710,1710,1710,0
20241125,155700,17453043207,1710,1710,1710,1710,0
20241125,155600,17453043207,1710,1710,1710,1710,0
20241125,155500,17453043207,1710,1710,1710,1710,0
20241125,155400,17453043207,1710,1710,1710,1710,0
20241125,155300,17453043207,1710,1710,1710,1710,0
20241125,155200,17453043207,1710,1710,1710,1710,0
20241125,155100,17453043207,1710,1710,1710,1710,0
20241125,155000,17453043207,1710,1710,1710,1710,0
20241125,154900,17453043207,1710,1710,1710,1710,0
20241125,154800,17453043207,1710,1710,1710,1710,0
20241125,154700,17453043207,1710,1710,1710,1710,106196
20241125,154600,17453043207,1710,1710,1710,1710,0
20241125,154500,17453043207,1710,1710,1710,1710,0
20241125,154400,17453043207,1710,1710,1710,1710,0
20241125,154300,17453043207,1710,1710,1710,1710,0
20241125,154200,17453043207,1710,1710,1710,1710,0
20241125,154100,17453043207,1710,1710,1710,1710,0
20241125,154000,17453043207,1710,1710,1710,1710,0
20241125,153900,17453043207,1710,1710,1710,1710,0
20241125,153800,17453043207,1710,1710,1710,1710,0
20241125,153700,17453043207,1710,1710,1710,1710,0
20241125,153600,17453043207,1710,1710,1710,1710,0
20241125,153500,17453043207,1710,1710,1710,1710,0
20241125,153400,17453043207,1710,1710,1710,1710,0
20241125,153300,17453043207,1710,1710,1710,1710,0
20241125,153200,17453043207,1710,1710,1710,1710,0
20241125,153100,17453043207,1710,1710,1710,1710,0
20241125,153000,17453043207,1710,1710,1710,1710,106196
20241125,152900,17271448047,1703,1703,1703,1703,0
20241125,152800,17271448047,1703,1703,1703,1703,0
20241125,152700,17271448047,1703,1703,1703,1703,0
20241125,152600,17271448047,1703,1703,1703,1703,0
20241125,152500,17271448047,1703,1703,1703,1703,0
20241125,152400,17271448047,1703,1703,1703,1703,0
20241125,152300,17271448047,1703,1703,1703,1703,0
20241125,152200,17271448047,1703,1703,1703,1703,0
20241125,152100,17271448047,1703,1703,1703,1703,0
20241125,152000,17271448047,1703,1703,1703,1703,0
20241125,151900,17271448047,1703,1705,1709,1701,25962
20241125,151800,17227201497,1705,1702,1707,1700,28525
20241125,151700,17178602265,1701,1695,1701,1694,46145
20241125,151600,17100329319,1694,1693,1695,1692,3299
20241125,151500,17094741060,1695,1700,1700,1692,31119
20241125,151400,17042004852,1702,1697,1702,1694,20733
20241125,151300,17006818113,1696,1695,1702,1695,11817
20241125,151200,16986758462,1695,1699,1704,1694,68480
20241125,151100,16870540813,1700,1701,1709,1699,32173
20241125,151000,16815831261,1702,1703,1706,1698,20759
20241125,150900,16780499062,1704,1707,1707,1695,8104
20241125,150800,16766714652,1707,1695,1712,1695,78039
20241125,150700,16633852276,1695,1699,1702,1690,64343
20241125,150600,16524739844,1699,1702,1708,1699,30451
20241125,150500,16472967586,1703,1709,1712,1700,26229
20241125,150400,16428195495,1707,1707,1708,1701,18219
20241125,150300,16397145809,1707,1705,1712,1698,29177
20241125,150200,16347424066,1697,1695,1707,1686,50579
20241125,150100,16261716704,1695,1716,1725,1694,58208
20241125,150000,16162399681,1721,1726,1726,1715,10941
20241125,145900,16143594178,1730,1740,1740,1713,28993
20241125,145800,16093580219,1740,1715,1745,1714,39797
20241125,145700,16024617124,1719,1713,1728,1710,36712
20241125,145600,15961740934,1713,1720,1740,1712,44186
20241125,145500,15885587926,1722,1718,1737,1711,64447
20241125,145400,15774468479,1718,1715,1730,1708,57758
20241125,145300,15675165731,1716,1717,1730,1699,69505
20241125,145200,15556199394,1717,1709,1725,1690,82776
20241125,145100,15414797265,1702,1695,1708,1685,73119
20241125,145000,15290749987,1699,1681,1710,1680,47224
20241125,144900,15210716190,1675,1675,1693,1660,52959
20241125,144800,15121621157,1665,1643,1673,1640,64549
20241125,144700,15015081589,1653,1664,1675,1635,92408
20241125,144600,14862700446,1657,1704,1750,1653,146189
20241125,144500,14614841554,1707,1685,1707,1683,57946
20241125,144400,14516826445,1688,1687,1706,1676,91393
20241125,144300,14362999322,1687,1697,1715,1683,112297
20241125,144200,14172129434,1697,1703,1719,1664,77816
20241125,144100,14041090775,1703,1656,1703,1633,102067
20241125,144000,13869706694,1657,1644,1708,1619,195180
20241125,143900,13546124446,1644,1610,1679,1606,337413
20241125,143800,13002163512,1746,1746,1746,1746,0
20241125,143700,13002163512,1746,1776,1789,1746,142426
20241125,143600,12751794142,1789,1811,1829,1774,86069
20241125,143500,12596700191,1803,1858,1874,1760,240865
20241125,143400,12159547805,1872,1937,1939,1820,290509
20241125,143300,11615972706,1937,1938,1950,1926,153159
20241125,143200,11318921875,1928,1930,2000,1909,199991
20241125,143100,10928055991,1924,1939,1960,1910,169025
20241125,143000,10600931428,2010,2010,2010,2010,0
20241125,142900,10600931428,2010,2195,2205,1999,271090
20241125,142800,10044051545,2175,2225,2240,2170,49206
20241125,142700,9935371325,2240,2220,2240,2190,35123
20241125,142600,9857468935,2220,2240,2270,2210,80391
20241125,142500,9677491640,2250,2185,2280,2175,188778
20241125,142400,9253771705,2185,2240,2240,2175,41498
20241125,142300,9162731660,2240,2150,2290,2145,191991
20241125,142200,8733419575,2140,2145,2145,2130,12427
20241125,142100,8706883635,2150,2145,2180,2135,27007
20241125,142000,8648620210,2145,2150,2155,2130,3088
20241125,141900,8641984590,2150,2120,2150,2120,13607
20241125,141800,8612964150,2120,2135,2145,2120,16501
20241125,141700,8577822850,2135,2135,2155,2120,27492
20241125,141600,8518900655,2135,2130,2140,2105,20947
20241125,141500,8474528965,2150,2130,2150,2110,18170
20241125,141400,8435924110,2140,2110,2140,2095,25142
20241125,141300,8382789535,2110,2090,2120,2090,32050
20241125,141200,8315354440,2095,2065,2130,2055,52159
20241125,141100,8206008990,2065,2075,2080,2020,105550
20241125,141000,7990505040,2075,2190,2190,2030,212385
20241125,140900,7544850590,2190,2195,2195,2190,2813
20241125,140800,7538690095,2190,2190,2190,2185,2807
20241125,140700,7532542775,2195,2190,2195,2190,3587
20241125,140600,7524681810,2190,2190,2190,2185,4203
20241125,140500,7515489295,2190,2185,2190,2185,3186
20241125,140400,7508520880,2185,2195,2195,2180,6335
20241125,140300,7494691225,2200,2190,2205,2185,25971
20241125,140200,7437685230,2190,2180,2190,2180,7540
20241125,140100,7421216090,2180,2175,2180,2175,1499
20241125,140000,7417948770,2180,2180,2180,2180,14663
20241125,135900,7385983430,2185,2175,2185,2175,9242
20241125,135800,7365845570,2175,2175,2175,2170,1802
20241125,135700,7361927485,2175,2160,2175,2160,10574
20241125,135600,7338997930,2160,2165,2165,2155,7050
20241125,135500,7323770415,2165,2165,2170,2160,3188
20241125,135400,7316867815,2165,2155,2165,2155,7844
20241125,135300,7299914385,2160,2160,2160,2160,194
20241125,135200,7299495345,2160,2160,2160,2155,3702
20241125,135100,7291501880,2155,2155,2160,2155,570
20241125,135000,7290271360,2160,2160,2160,2160,17236
20241125,134900,7253041600,2170,2165,2170,2165,4296
20241125,134800,7243737490,2165,2165,2170,2165,4069
20241125,134700,7234917445,2165,2155,2170,2155,5306
20241125,134600,7223428375,2155,2155,2160,2150,12315
20241125,134500,7196860115,2150,2150,2170,2150,6008
20241125,134400,7183891605,2150,2135,2150,2135,15458
20241125,134300,7150802105,2135,2145,2145,2130,11965
20241125,134200,7125264325,2145,2140,2145,2140,1827
20241125,134100,7121347555,2145,2140,2145,2140,893
20241125,134000,7119436025,2140,2145,2145,2140,5919
20241125,133900,7106753765,2145,2150,2150,2145,2080
20241125,133800,7102284740,2150,2150,2155,2150,1832
20241125,133700,7098343975,2150,2140,2150,2140,2226
20241125,133600,7093569275,2145,2145,2145,2140,3026
20241125,133500,7087084600,2145,2150,2150,2145,3067
20241125,133400,7080502880,2150,2145,2150,2145,3446
20241125,133300,7073105535,2145,2150,2155,2145,7194
20241125,133200,7057672800,2145,2140,2155,2140,11020
20241125,133100,7034038940,2140,2135,2145,2135,2760
20241125,133000,7028123810,2135,2140,2140,2130,9913
20241125,132900,7006940560,2140,2150,2150,2135,25019
20241125,132800,6953292690,2150,2165,2165,2150,25168
20241125,132700,6898930750,2170,2170,2170,2165,1502
20241125,132600,6895672410,2165,2165,2170,2165,179
20241125,132500,6895284505,2165,2165,2165,2165,2630
20241125,132400,6889590555,2165,2170,2170,2165,6107
20241125,132300,6876340200,2175,2170,2175,2170,3038
20241125,132200,6869732850,2170,2165,2175,2165,4020
20241125,132100,6861015105,2165,2165,2170,2155,9551
20241125,132000,6840397920,2170,2160,2175,2160,10761
20241125,131900,6817093675,2160,2170,2170,2160,4992
20241125,131800,6806280235,2170,2170,2170,2165,1782
20241125,131700,6802415795,2170,2175,2180,2165,8527
20241125,131600,6783872570,2175,2185,2185,2175,15720
20241125,131500,6749647510,2180,2165,2190,2165,11672
20241125,131400,6724247715,2165,2160,2165,2160,1056
20241125,131300,6721966070,2155,2150,2160,2150,3143
20241125,131200,6715193855,2155,2155,2155,2150,2794
20241125,131100,6709183835,2155,2160,2160,2155,3550
20241125,131000,6701530860,2160,2160,2165,2150,2986
20241125,130900,6695088035,2160,2165,2165,2150,8825
20241125,130800,6676067935,2155,2165,2165,2155,2157
20241125,130700,6671409560,2160,2170,2170,2160,11074
20241125,130600,6647411815,2170,2170,2170,2165,566
20241125,130500,6646183610,2165,2165,2165,2160,9097
20241125,130400,6626499750,2160,2165,2165,2155,12471
20241125,130300,6599564000,2165,2160,2165,2160,834
20241125,130200,6597760060,2160,2160,2165,2160,4576
20241125,130100,6587865920,2165,2150,2165,2150,6911
20241125,130000,6572973370,2155,2150,2155,2150,2826
20241125,125900,6566890205,2150,2155,2155,2150,3758
20241125,125800,6558797115,2155,2155,2155,2150,4092
20241125,125700,6549984200,2155,2145,2155,2145,4798
20241125,125600,6539663785,2145,2145,2155,2145,5489
20241125,125500,6527889350,2145,2150,2155,2145,3286
20241125,125400,6520833325,2150,2165,2165,2150,4724
20241125,125300,6510649795,2165,2160,2165,2155,3701
20241125,125200,6502674110,2165,2165,2165,2160,1013
20241125,125100,6500483270,2170,2160,2170,2155,4384
20241125,125000,6490999465,2165,2150,2190,2150,17862
20241125,124900,6452217705,2150,2145,2155,2145,9383
20241125,124800,6432073375,2145,2150,2155,2145,13920
20241125,124700,6402171685,2150,2160,2160,2150,7074
20241125,124600,6386926770,2155,2155,2165,2155,8252
20241125,124500,6369118695,2155,2165,2165,2155,11617
20241125,124400,6344049710,2165,2170,2170,2165,5983
20241125,124300,6331080065,2170,2160,2170,2160,569
20241125,124200,6329849335,2170,2170,2170,2160,1776
20241125,124100,6325995840,2170,2160,2180,2155,3491
20241125,124000,6318417735,2155,2150,2170,2145,34439
20241125,123900,6244211920,2150,2155,2160,2150,6418
20241125,123800,6230377780,2155,2145,2155,2145,11866
20241125,123700,6204884660,2145,2150,2150,2145,17633
20241125,123600,6167030520,2150,2155,2155,2145,12095
20241125,123500,6141033340,2155,2155,2160,2155,6225
20241125,123400,6127607785,2155,2155,2160,2155,4412
20241125,123300,6118099380,2155,2145,2160,2145,16977
20241125,123200,6081557935,2145,2155,2160,2145,14479
20241125,123100,6050426710,2160,2155,2160,2150,7179
20241125,123000,6034966860,2155,2165,2165,2155,10566
20241125,122900,6012170495,2165,2160,2165,2155,20215
20241125,122800,5968518425,2160,2170,2180,2160,10532
20241125,122700,5945686700,2170,2165,2180,2165,17702
20241125,122600,5907236785,2170,2165,2180,2165,23373
20241125,122500,5856415535,2165,2155,2175,2145,28296
20241125,122400,5795239080,2155,2135,2165,2105,69706
20241125,122300,5646933490,2125,2160,2170,2085,169755
20241125,122200,5286398610,2170,2200,2215,2160,137531
20241125,122100,4986024595,2210,2215,2215,2200,28468
20241125,122000,4923204525,2210,2220,2220,2210,23435
20241125,121900,4871293060,2220,2220,2220,2220,157
20241125,121800,4870944520,2220,2220,2225,2220,2560
20241125,121700,4865261000,2220,2225,2225,2220,1188
20241125,121600,4862622900,2225,2225,2225,2225,1215
20241125,121500,4859919525,2225,2225,2225,2225,373
20241125,121400,4859089600,2220,2220,2220,2220,2708
20241125,121300,4853077840,2215,2215,2215,2215,376
20241125,121200,4852245000,2215,2225,2225,2215,16901
20241125,121100,4814709905,2220,2220,2225,2220,751
20241125,121000,4813042680,2220,2220,2220,2220,4883
20241125,120900,4802202420,2220,2225,2225,2220,15729
20241125,120800,4767215300,2225,2230,2230,2225,11025
20241125,120700,4742636085,2230,2235,2235,2230,6240
20241125,120600,4728719885,2235,2235,2235,2235,4680
20241125,120500,4718260085,2235,2230,2235,2230,4205
20241125,120400,4708867660,2230,2235,2235,2230,1851
20241125,120300,4704739180,2235,2230,2235,2230,725
20241125,120200,4703122010,2235,2240,2240,2235,7269
20241125,120100,4686867230,2240,2240,2240,2240,461
20241125,120000,4685834590,2240,2240,2240,2240,1014
20241125,115900,4683563230,2240,2240,2245,2240,205
20241125,115800,4683103590,2240,2240,2240,2240,4798
20241125,115700,4672356070,2240,2240,2240,2235,5254
20241125,115600,4660606925,2245,2240,2245,2240,7314
20241125,115500,4644223550,2240,2235,2240,2235,14686
20241125,115400,4611396105,2235,2235,2235,2235,65
20241125,115300,4611250830,2235,2245,2245,2235,13699
20241125,115200,4580514065,2245,2240,2245,2240,9808
20241125,115100,4558535765,2240,2245,2245,2240,1887
20241125,115000,4554300770,2245,2245,2245,2240,2201
20241125,114900,4549367230,2245,2240,2245,2240,1843
20241125,114800,4545238795,2245,2240,2245,2240,4534
20241125,114700,4535082630,2240,2240,2240,2240,4422
20241125,114600,4525177350,2240,2240,2240,2240,3067
20241125,114500,4518307270,2235,2235,2235,2235,1484
20241125,114400,4514990530,2235,2235,2240,2235,1120
20241125,114300,4512486830,2235,2235,2235,2235,1041
20241125,114200,4510160195,2235,2235,2235,2235,6228
20241125,114100,4496240615,2240,2235,2240,2230,4647
20241125,114000,4485859680,2235,2240,2240,2235,8639
20241125,113900,4466546900,2235,2230,2240,2230,6687
20241125,113800,4451599320,2230,2230,2235,2230,5165
20241125,113700,4440080815,2235,2235,2235,2230,3293
20241125,113600,4432725585,2235,2235,2235,2235,41
20241125,113500,4432633950,2235,2235,2240,2230,4200
20241125,113400,4423247940,2235,2235,2235,2230,3807
20241125,113300,4414739320,2235,2235,2235,2235,1545
20241125,113200,4411286245,2235,2235,2235,2235,534
20241125,113100,4410092755,2235,2235,2235,2235,1302
20241125,113000,4407182785,2240,2240,2240,2235,982
20241125,112900,4404987985,2235,2240,2240,2235,8391
20241125,112800,4386229275,2240,2240,2240,2240,1670
20241125,112700,4382488475,2245,2240,2245,2240,1865
20241125,112600,4378305100,2240,2240,2240,2240,3941
20241125,112500,4369477260,2240,2245,2245,2240,373
20241125,112400,4368641070,2245,2240,2245,2240,5679
20241125,112300,4355901305,2240,2245,2245,2235,14850
20241125,112200,4322643370,2250,2245,2250,2245,3543
20241125,112100,4314681795,2250,2250,2250,2245,2483
20241125,112000,4309096165,2250,2240,2250,2240,6939
20241125,111900,4293515715,2240,2245,2245,2240,2263
20241125,111800,4288439180,2245,2245,2250,2245,3322
20241125,111700,4280978615,2250,2245,2250,2245,947
20241125,111600,4278848190,2250,2245,2250,2245,696
20241125,111500,4277284985,2245,2240,2245,2240,4523
20241125,111400,4267131015,2240,2245,2245,2240,340
20241125,111300,4266369410,2245,2240,2245,2240,3027
20241125,111200,4259578030,2235,2240,2245,2235,5427
20241125,111100,4247441870,2240,2240,2245,2240,2619
20241125,111000,4241575290,2245,2245,2245,2235,21893
20241125,110900,4192515210,2245,2240,2245,2240,17452
20241125,110800,4153346440,2245,2245,2250,2245,6925
20241125,110700,4137798770,2245,2235,2245,2235,6260
20241125,110600,4123776170,2240,2225,2240,2225,3593
20241125,110500,4115748305,2225,2230,2230,2225,1439
20241125,110400,4112544025,2230,2235,2235,2230,725
20241125,110300,4110924650,2235,2235,2235,2230,1142
20241125,110200,4108376155,2230,2235,2235,2230,7560
20241125,110100,4091500745,2230,2235,2235,2230,1828
20241125,110000,4087423665,2235,2235,2235,2235,1287
20241125,105900,4084547220,2240,2240,2240,2230,2251
20241125,105800,4079518520,2235,2240,2240,2235,4843
20241125,105700,4068681995,2240,2245,2245,2240,1426
20241125,105600,4065487130,2240,2240,2245,2240,1756
20241125,105500,4061550190,2245,2240,2245,2240,8134
20241125,105400,4043297715,2250,2230,2250,2230,25274
20241125,105300,3986605195,2235,2240,2240,2230,5336
20241125,105200,3974669745,2245,2240,2245,2235,5647
20241125,105100,3962019805,2245,2245,2245,2235,5231
20241125,105000,3950301865,2240,2235,2240,2235,5300
20241125,104900,3938441465,2235,2235,2235,2235,1336
20241125,104800,3935455505,2235,2230,2240,2230,3369
20241125,104700,3927926770,2230,2235,2235,2230,1900
20241125,104600,3923686355,2235,2225,2235,2225,16334
20241125,104500,3887259945,2225,2225,2225,2220,4008
20241125,104400,3878346610,2230,2230,2230,2225,393
20241125,104300,3877470785,2230,2230,2230,2225,3668
20241125,104200,3869296010,2230,2230,2230,2225,7620
20241125,104100,3852316255,2225,2225,2225,2220,1961
20241125,104000,3847953440,2225,2230,2230,2215,14318
20241125,103900,3816163275,2230,2225,2230,2225,8005
20241125,103800,3798345550,2225,2220,2225,2220,1683
20241125,103700,3794607065,2220,2215,2220,2215,3143
20241125,103600,3787633095,2215,2220,2220,2215,6599
20241125,103500,3772988980,2220,2225,2230,2220,4874
20241125,103400,3762143145,2225,2230,2230,2225,12402
20241125,103300,3734528035,2225,2225,2250,2220,55055
20241125,103200,3611200575,2225,2220,2225,2210,7914
20241125,103100,3593657845,2220,2210,2220,2210,6283
20241125,103000,3579757665,2210,2215,2220,2210,4135
20241125,102900,3570581865,2215,2210,2220,2210,11952
20241125,102800,3544104685,2215,2215,2215,2210,7020
20241125,102700,3528555435,2215,2210,2215,2210,6712
20241125,102600,3513714190,2210,2210,2210,2210,5295
20241125,102500,3502012240,2200,2205,2210,2200,6984
20241125,102400,3486610415,2210,2205,2210,2200,2453
20241125,102300,3481204495,2200,2200,2200,2195,13112
20241125,102200,3452362615,2200,2200,2200,2200,4505
20241125,102100,3442451615,2200,2190,2200,2190,9192
20241125,102000,3422314815,2195,2195,2200,2190,3682
20241125,101900,3414232580,2195,2200,2200,2195,4306
20241125,101800,3404770865,2200,2195,2200,2195,907
20241125,101700,3402779505,2195,2195,2195,2195,6023
20241125,101600,3389559020,2195,2195,2200,2195,919
20241125,101500,3387541030,2200,2200,2200,2190,1833
20241125,101400,3383513100,2195,2195,2200,2195,3077
20241125,101300,3376758925,2200,2195,2205,2195,17442
20241125,101200,3338410440,2200,2185,2205,2185,21635
20241125,101100,3290912900,2185,2185,2190,2175,12986
20241125,101000,3262653085,2185,2185,2190,2175,19048
20241125,100900,3221087400,2190,2190,2195,2190,13089
20241125,100800,3192418225,2195,2190,2195,2190,6271
20241125,100700,3178670605,2195,2195,2195,2190,8421
20241125,100600,3160203715,2190,2200,2200,2190,32495
20241125,100500,3089001550,2200,2205,2205,2195,13871
20241125,100400,3058541305,2205,2200,2205,2195,8238
20241125,100300,3040437130,2200,2205,2210,2190,61648
20241125,100200,2904895735,2205,2210,2210,2205,9798
20241125,100100,2883245170,2210,2210,2210,2205,15765
20241125,100000,2848441775,2205,2200,2215,2200,12877
20241125,095900,2820047795,2200,2220,2220,2200,73595
20241125,095800,2657647190,2220,2230,2230,2215,43083
20241125,095700,2562058065,2225,2235,2255,2225,20439
20241125,095600,2516304865,2235,2225,2235,2220,6785
20241125,095500,2501173490,2230,2240,2240,2215,69197
20241125,095400,2347139615,2240,2250,2250,2240,24660
20241125,095300,2291869645,2250,2265,2265,2250,39406
20241125,095200,2202939450,2270,2260,2275,2255,83901
20241125,095100,2012797445,2260,2255,2260,2250,27553
20241125,095000,1950640830,2255,2240,2255,2240,11496
20241125,094900,1924720970,2240,2250,2260,2235,19729
20241125,094800,1880411425,2250,2250,2255,2240,21844
20241125,094700,1831365415,2255,2250,2260,2245,13068
20241125,094600,1801914320,2245,2240,2245,2240,21966
20241125,094500,1752640155,2230,2230,2240,2230,7924
20241125,094400,1734941830,2235,2230,2235,2230,2358
20241125,094300,1729681235,2230,2230,2230,2220,6330
20241125,094200,1715593715,2230,2225,2230,2220,3248
20241125,094100,1708374820,2220,2225,2225,2220,1765
20241125,094000,1704455895,2225,2225,2225,2220,4423
20241125,093900,1694629430,2225,2225,2230,2220,546
20241125,093800,1693415745,2225,2230,2235,2225,7732
20241125,093700,1676206060,2235,2235,2235,2225,7784
20241125,093600,1658848360,2235,2245,2245,2235,4373
20241125,093500,1649065310,2245,2245,2245,2240,1917
20241125,093400,1644768145,2245,2240,2245,2235,2528
20241125,093300,1639096670,2240,2230,2240,2230,11686
20241125,093200,1612943380,2230,2225,2230,2225,7760
20241125,093100,1595638785,2230,2230,2230,2225,1924
20241125,093000,1591349035,2230,2240,2240,2230,8283
20241125,092900,1572848285,2240,2225,2240,2225,15403
20241125,092800,1538425720,2225,2230,2235,2225,13213
20241125,092700,1508991385,2235,2235,2235,2230,1053
20241125,092600,1506639935,2235,2240,2245,2230,9778
20241125,092500,1484762650,2240,2240,2245,2235,28956
20241125,092400,1419965765,2240,2240,2245,2240,10384
20241125,092300,1396704770,2240,2255,2260,2240,19597
20241125,092200,1352595505,2260,2255,2265,2250,16738
20241125,092100,1314785685,2260,2250,2260,2250,10160
20241125,092000,1291860250,2250,2255,2255,2245,9577
20241125,091900,1270312035,2250,2245,2255,2245,7593
20241125,091800,1253205420,2255,2240,2255,2240,19184
20241125,091700,1210087775,2240,2245,2245,2240,8182
20241125,091600,1191729200,2240,2245,2245,2240,18607
20241125,091500,1150044510,2240,2225,2245,2225,5827
20241125,091400,1137006895,2225,2230,2235,2220,27322
20241125,091300,1076179565,2230,2250,2255,2230,51936
20241125,091200,959691285,2250,2240,2250,2230,47665
20241125,091100,852790410,2240,2220,2240,2220,27608
20241125,091000,791396580,2220,2220,2230,2220,8167
20241125,090900,773249170,2220,2210,2220,2205,14763
20241125,090800,740574545,2210,2225,2225,2205,16687
20241125,090700,703607465,2225,2220,2230,2200,35487
20241125,090600,625093410,2210,2210,2220,2200,7215
20241125,090500,609146140,2210,2205,2225,2205,13634
20241125,090400,578936195,2210,2195,2220,2180,28474
20241125,090300,516371365,2210,2225,2225,2195,42524
20241125,090200,422683700,2225,2220,2230,2205,39006
20241125,090100,336116505,2220,2210,2245,2210,52273
20241125,090000,219341220,2205,2220,2225,2195,83491