stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,190600,2180284845,3420,3420,3420,3420,3544
20241125,190500,2180284845,3420,3420,3420,3420,0
20241125,190400,2180284845,3420,3420,3420,3420,0
20241125,190300,2180284845,3420,3420,3420,3420,0
20241125,190200,2180284845,3420,3420,3420,3420,0
20241125,190100,2180284845,3420,3420,3420,3420,0
20241125,190000,2180284845,3420,3420,3420,3420,0
20241125,185900,2180284845,3420,3420,3420,3420,0
20241125,185800,2180284845,3420,3420,3420,3420,0
20241125,185700,2180284845,3420,3420,3420,3420,0
20241125,185600,2180284845,3420,3420,3420,3420,0
20241125,185500,2180284845,3420,3420,3420,3420,0
20241125,185400,2180284845,3420,3420,3420,3420,0
20241125,185300,2180284845,3420,3420,3420,3420,0
20241125,185200,2180284845,3420,3420,3420,3420,0
20241125,185100,2180284845,3420,3420,3420,3420,0
20241125,185000,2180284845,3420,3420,3420,3420,0
20241125,184900,2180284845,3420,3420,3420,3420,0
20241125,184800,2180284845,3420,3420,3420,3420,0
20241125,184700,2180284845,3420,3420,3420,3420,0
20241125,184600,2180284845,3420,3420,3420,3420,0
20241125,184500,2180284845,3420,3420,3420,3420,0
20241125,184400,2180284845,3420,3420,3420,3420,0
20241125,184300,2180284845,3420,3420,3420,3420,0
20241125,184200,2180284845,3420,3420,3420,3420,0
20241125,184100,2180284845,3420,3420,3420,3420,0
20241125,184000,2180284845,3420,3420,3420,3420,0
20241125,183900,2180284845,3420,3420,3420,3420,0
20241125,183800,2180284845,3420,3420,3420,3420,0
20241125,183700,2180284845,3420,3420,3420,3420,0
20241125,183600,2180284845,3420,3420,3420,3420,3544
20241125,183500,2180284845,3420,3420,3420,3420,0
20241125,183400,2180284845,3420,3420,3420,3420,0
20241125,183300,2180284845,3420,3420,3420,3420,0
20241125,183200,2180284845,3420,3420,3420,3420,0
20241125,183100,2180284845,3420,3420,3420,3420,0
20241125,183000,2180284845,3420,3420,3420,3420,0
20241125,182900,2180284845,3420,3420,3420,3420,0
20241125,182800,2180284845,3420,3420,3420,3420,0
20241125,182700,2180284845,3420,3420,3420,3420,0
20241125,182600,2180284845,3420,3420,3420,3420,0
20241125,182500,2180284845,3420,3420,3420,3420,0
20241125,182400,2180284845,3420,3420,3420,3420,0
20241125,182300,2180284845,3420,3420,3420,3420,0
20241125,182200,2180284845,3420,3420,3420,3420,0
20241125,182100,2180284845,3420,3420,3420,3420,0
20241125,182000,2180284845,3420,3420,3420,3420,0
20241125,181900,2180284845,3420,3420,3420,3420,0
20241125,181800,2180284845,3420,3420,3420,3420,0
20241125,181700,2180284845,3420,3420,3420,3420,0
20241125,181600,2180284845,3420,3420,3420,3420,0
20241125,181500,2180284845,3420,3420,3420,3420,0
20241125,181400,2180284845,3420,3420,3420,3420,0
20241125,181300,2180284845,3420,3420,3420,3420,0
20241125,181200,2180284845,3420,3420,3420,3420,0
20241125,181100,2180284845,3420,3420,3420,3420,0
20241125,181000,2180284845,3420,3420,3420,3420,0
20241125,180900,2180284845,3420,3420,3420,3420,0
20241125,180800,2180284845,3420,3420,3420,3420,0
20241125,180700,2180284845,3420,3420,3420,3420,0
20241125,180600,2180284845,3420,3420,3420,3420,3544
20241125,180500,2180284845,3420,3420,3420,3420,0
20241125,180400,2180284845,3420,3420,3420,3420,0
20241125,180300,2180284845,3420,3420,3420,3420,0
20241125,180200,2180284845,3420,3420,3420,3420,0
20241125,180100,2180284845,3420,3420,3420,3420,0
20241125,180000,2180284845,3420,3420,3420,3420,0
20241125,175900,2180284845,3420,3420,3420,3420,0
20241125,175800,2180284845,3420,3420,3420,3420,0
20241125,175700,2180284845,3420,3420,3420,3420,0
20241125,175600,2180284845,3420,3420,3420,3420,0
20241125,175500,2180284845,3420,3420,3420,3420,0
20241125,175400,2180284845,3420,3420,3420,3420,0
20241125,175300,2180284845,3420,3420,3420,3420,0
20241125,175200,2180284845,3420,3420,3420,3420,0
20241125,175100,2180284845,3420,3420,3420,3420,0
20241125,175000,2180284845,3420,3420,3420,3420,0
20241125,174900,2180284845,3420,3420,3420,3420,0
20241125,174800,2180284845,3420,3420,3420,3420,0
20241125,174700,2180284845,3420,3420,3420,3420,0
20241125,174600,2180284845,3420,3420,3420,3420,0
20241125,174500,2180284845,3420,3420,3420,3420,0
20241125,174400,2180284845,3420,3420,3420,3420,0
20241125,174300,2180284845,3420,3420,3420,3420,0
20241125,174200,2180284845,3420,3420,3420,3420,0
20241125,174100,2180284845,3420,3420,3420,3420,0
20241125,174000,2180284845,3420,3420,3420,3420,0
20241125,173900,2180284845,3420,3420,3420,3420,0
20241125,173800,2180284845,3420,3420,3420,3420,0
20241125,173700,2180284845,3420,3420,3420,3420,0
20241125,173600,2180284845,3420,3420,3420,3420,3544
20241125,173500,2180284845,3420,3420,3420,3420,0
20241125,173400,2180284845,3420,3420,3420,3420,0
20241125,173300,2180284845,3420,3420,3420,3420,0
20241125,173200,2180284845,3420,3420,3420,3420,0
20241125,173100,2180284845,3420,3420,3420,3420,0
20241125,173000,2180284845,3420,3420,3420,3420,0
20241125,172900,2180284845,3420,3420,3420,3420,0
20241125,172800,2180284845,3420,3420,3420,3420,0
20241125,172700,2180284845,3420,3420,3420,3420,0
20241125,172600,2180284845,3420,3420,3420,3420,0
20241125,172500,2180284845,3420,3420,3420,3420,0
20241125,172400,2180284845,3420,3420,3420,3420,0
20241125,172300,2180284845,3420,3420,3420,3420,0
20241125,172200,2180284845,3420,3420,3420,3420,0
20241125,172100,2180284845,3420,3420,3420,3420,0
20241125,172000,2180284845,3420,3420,3420,3420,0
20241125,171900,2180284845,3420,3420,3420,3420,0
20241125,171800,2180284845,3420,3420,3420,3420,0
20241125,171700,2180284845,3420,3420,3420,3420,0
20241125,171600,2180284845,3420,3420,3420,3420,0
20241125,171500,2180284845,3420,3420,3420,3420,0
20241125,171400,2180284845,3420,3420,3420,3420,0
20241125,171300,2180284845,3420,3420,3420,3420,0
20241125,171200,2180284845,3420,3420,3420,3420,0
20241125,171100,2180284845,3420,3420,3420,3420,0
20241125,171000,2180284845,3420,3420,3420,3420,0
20241125,170900,2180284845,3420,3420,3420,3420,0
20241125,170800,2180284845,3420,3420,3420,3420,0
20241125,170700,2180284845,3420,3420,3420,3420,0
20241125,170600,2180284845,3420,3420,3420,3420,3544
20241125,170500,2180284845,3420,3420,3420,3420,0
20241125,170400,2180284845,3420,3420,3420,3420,0
20241125,170300,2180284845,3420,3420,3420,3420,0
20241125,170200,2180284845,3420,3420,3420,3420,0
20241125,170100,2180284845,3420,3420,3420,3420,0
20241125,170000,2180284845,3420,3420,3420,3420,0
20241125,165900,2180284845,3420,3420,3420,3420,0
20241125,165800,2180284845,3420,3420,3420,3420,0
20241125,165700,2180284845,3420,3420,3420,3420,0
20241125,165600,2180284845,3420,3420,3420,3420,0
20241125,165500,2180284845,3420,3420,3420,3420,0
20241125,165400,2180284845,3420,3420,3420,3420,0
20241125,165300,2180284845,3420,3420,3420,3420,0
20241125,165200,2180284845,3420,3420,3420,3420,0
20241125,165100,2180284845,3420,3420,3420,3420,0
20241125,165000,2180284845,3420,3420,3420,3420,0
20241125,164900,2180284845,3420,3420,3420,3420,0
20241125,164800,2180284845,3420,3420,3420,3420,0
20241125,164700,2180284845,3420,3420,3420,3420,0
20241125,164600,2180284845,3420,3420,3420,3420,0
20241125,164500,2180284845,3420,3420,3420,3420,0
20241125,164400,2180284845,3420,3420,3420,3420,0
20241125,164300,2180284845,3420,3420,3420,3420,0
20241125,164200,2180284845,3420,3420,3420,3420,0
20241125,164100,2180284845,3420,3420,3420,3420,0
20241125,164000,2180284845,3420,3420,3420,3420,0
20241125,163900,2180284845,3420,3420,3420,3420,0
20241125,163800,2180284845,3420,3420,3420,3420,0
20241125,163700,2180284845,3420,3420,3420,3420,0
20241125,163600,2180284845,3420,3420,3420,3420,3544
20241125,163500,2180284845,3420,3420,3420,3420,0
20241125,163400,2180284845,3420,3420,3420,3420,0
20241125,163300,2180284845,3420,3420,3420,3420,0
20241125,163200,2180284845,3420,3420,3420,3420,0
20241125,163100,2180284845,3420,3420,3420,3420,0
20241125,163000,2180284845,3420,3420,3420,3420,0
20241125,162900,2180284845,3420,3420,3420,3420,0
20241125,162800,2180284845,3420,3420,3420,3420,0
20241125,162700,2180284845,3420,3420,3420,3420,0
20241125,162600,2180284845,3420,3420,3420,3420,0
20241125,162500,2180284845,3420,3420,3420,3420,0
20241125,162400,2180284845,3420,3420,3420,3420,0
20241125,162300,2180284845,3420,3420,3420,3420,0
20241125,162200,2180284845,3420,3420,3420,3420,0
20241125,162100,2180284845,3420,3420,3420,3420,0
20241125,162000,2180284845,3420,3420,3420,3420,0
20241125,161900,2180284845,3420,3420,3420,3420,0
20241125,161800,2180284845,3420,3420,3420,3420,0
20241125,161700,2180284845,3420,3420,3420,3420,0
20241125,161600,2180284845,3420,3420,3420,3420,0
20241125,161500,2180284845,3420,3420,3420,3420,0
20241125,161400,2180284845,3420,3420,3420,3420,0
20241125,161300,2180284845,3420,3420,3420,3420,0
20241125,161200,2180284845,3420,3420,3420,3420,0
20241125,161100,2180284845,3420,3420,3420,3420,0
20241125,161000,2180284845,3420,3420,3420,3420,0
20241125,160900,2180284845,3420,3420,3420,3420,0
20241125,160800,2180284845,3420,3420,3420,3420,0
20241125,160700,2180284845,3420,3420,3420,3420,0
20241125,160600,2180284845,3420,3420,3420,3420,3544
20241125,160500,2180284845,3420,3420,3420,3420,0
20241125,160400,2180284845,3420,3420,3420,3420,0
20241125,160300,2180284845,3420,3420,3420,3420,0
20241125,160200,2180284845,3420,3420,3420,3420,0
20241125,160100,2180284845,3420,3420,3420,3420,0
20241125,160000,2180284845,3420,3420,3420,3420,0
20241125,155900,2180284845,3420,3420,3420,3420,0
20241125,155800,2180284845,3420,3420,3420,3420,0
20241125,155700,2180284845,3420,3420,3420,3420,0
20241125,155600,2180284845,3420,3420,3420,3420,0
20241125,155500,2180284845,3420,3420,3420,3420,0
20241125,155400,2180284845,3420,3420,3420,3420,0
20241125,155300,2180284845,3420,3420,3420,3420,0
20241125,155200,2180284845,3420,3420,3420,3420,0
20241125,155100,2180284845,3420,3420,3420,3420,0
20241125,155000,2180284845,3420,3420,3420,3420,0
20241125,154900,2180284845,3420,3420,3420,3420,0
20241125,154800,2180284845,3420,3420,3420,3420,0
20241125,154700,2180284845,3420,3420,3420,3420,0
20241125,154600,2180284845,3420,3420,3420,3420,0
20241125,154500,2180284845,3420,3420,3420,3420,0
20241125,154400,2180284845,3420,3420,3420,3420,0
20241125,154300,2180284845,3420,3420,3420,3420,0
20241125,154200,2180284845,3420,3420,3420,3420,0
20241125,154100,2180284845,3420,3420,3420,3420,0
20241125,154000,2180284845,3420,3420,3420,3420,0
20241125,153900,2180284845,3420,3420,3420,3420,0
20241125,153800,2180284845,3420,3420,3420,3420,0
20241125,153700,2180284845,3420,3420,3420,3420,0
20241125,153600,2180284845,3420,3420,3420,3420,3544
20241125,153500,2180284845,3420,3420,3420,3420,0
20241125,153400,2180284845,3420,3420,3420,3420,0
20241125,153300,2180284845,3420,3420,3420,3420,0
20241125,153200,2180284845,3420,3420,3420,3420,0
20241125,153100,2180284845,3420,3420,3420,3420,0
20241125,153000,2180284845,3420,3420,3420,3420,3544
20241125,152900,2168164365,3415,3415,3415,3415,0
20241125,152800,2168164365,3415,3415,3415,3415,0
20241125,152700,2168164365,3415,3415,3415,3415,0
20241125,152600,2168164365,3415,3415,3415,3415,0
20241125,152500,2168164365,3415,3415,3415,3415,0
20241125,152400,2168164365,3415,3415,3415,3415,0
20241125,152300,2168164365,3415,3415,3415,3415,0
20241125,152200,2168164365,3415,3415,3415,3415,0
20241125,152100,2168164365,3415,3415,3415,3415,0
20241125,152000,2168164365,3415,3415,3415,3415,0
20241125,151900,2168164365,3415,3425,3445,3415,1635
20241125,151800,2162553790,3440,3440,3450,3440,541
20241125,151700,2160692740,3445,3425,3450,3425,4082
20241125,151600,2146651940,3425,3420,3425,3410,1774
20241125,151500,2140583560,3420,3425,3425,3420,488
20241125,151400,2138914360,3415,3420,3425,3415,249
20241125,151300,2138061890,3420,3420,3420,3410,1490
20241125,151200,2132978090,3425,3410,3425,3400,8501
20241125,151100,2104031875,3430,3415,3430,3410,5764
20241125,151000,2084353460,3430,3425,3430,3415,643
20241125,150900,2082157590,3430,3420,3445,3415,2221
20241125,150800,2074572620,3420,3425,3440,3420,3434
20241125,150700,2062812845,3425,3425,3425,3415,5720
20241125,150600,2043241720,3425,3450,3450,3425,9734
20241125,150500,2009866535,3450,3450,3450,3450,100
20241125,150400,2009521535,3450,3450,3450,3450,82
20241125,150300,2009238635,3430,3450,3450,3430,317
20241125,150200,2008148465,3450,3445,3450,3445,868
20241125,150100,2005155195,3445,3440,3445,3425,4773
20241125,150000,1988794380,3430,3430,3430,3430,0
20241125,145900,1988794380,3430,3430,3430,3430,29
20241125,145800,1988694910,3430,3430,3430,3430,0
20241125,145700,1988694910,3430,3430,3435,3430,557
20241125,145600,1986784355,3445,3445,3445,3445,29
20241125,145500,1986684450,3445,3430,3445,3430,601
20241125,145400,1984615505,3440,3440,3440,3440,4003
20241125,145300,1970845185,3425,3425,3425,3425,424
20241125,145200,1969392985,3425,3425,3425,3425,0
20241125,145100,1969392985,3425,3435,3435,3425,1322
20241125,145000,1964859700,3435,3440,3440,3435,32
20241125,144900,1964749775,3435,3445,3445,3435,368
20241125,144800,1963484395,3445,3445,3445,3445,100
20241125,144700,1963139895,3440,3440,3440,3440,0
20241125,144600,1963139895,3440,3440,3440,3440,0
20241125,144500,1963139895,3440,3440,3440,3440,90
20241125,144400,1962830295,3440,3435,3440,3435,25
20241125,144300,1962744370,3445,3445,3445,3445,0
20241125,144200,1962744370,3445,3435,3445,3435,871
20241125,144100,1959748455,3425,3425,3425,3425,0
20241125,144000,1959748455,3425,3430,3430,3425,2087
20241125,143900,1952592980,3425,3425,3425,3425,0
20241125,143800,1952592980,3425,3425,3425,3425,0
20241125,143700,1952592980,3425,3425,3425,3425,0
20241125,143600,1952592980,3425,3425,3425,3425,110
20241125,143500,1952216230,3425,3425,3425,3425,0
20241125,143400,1952216230,3425,3425,3425,3425,9
20241125,143300,1952185405,3425,3430,3430,3425,3072
20241125,143200,1941661380,3425,3425,3425,3425,0
20241125,143100,1941661380,3425,3435,3435,3425,5086
20241125,143000,1924235835,3430,3430,3430,3430,0
20241125,142900,1924235835,3430,3430,3430,3430,0
20241125,142800,1924235835,3430,3430,3430,3430,0
20241125,142700,1924235835,3430,3435,3435,3430,18
20241125,142600,1924174035,3430,3435,3435,3430,753
20241125,142500,1921590595,3460,3460,3460,3460,100
20241125,142400,1921244595,3460,3460,3460,3460,1
20241125,142300,1921241135,3460,3460,3460,3460,0
20241125,142200,1921241135,3460,3460,3460,3460,300
20241125,142100,1920203135,3430,3430,3430,3430,0
20241125,142000,1920203135,3430,3440,3445,3430,3821
20241125,141900,1907074420,3435,3435,3435,3435,0
20241125,141800,1907074420,3435,3450,3450,3435,753
20241125,141700,1904482245,3435,3450,3450,3435,950
20241125,141600,1901212465,3450,3450,3450,3450,396
20241125,141500,1899846265,3450,3465,3465,3450,1470
20241125,141400,1894753165,3470,3470,3470,3470,0
20241125,141300,1894753165,3470,3460,3470,3460,2
20241125,141200,1894746235,3460,3460,3460,3460,0
20241125,141100,1894746235,3460,3460,3460,3455,911
20241125,141000,1891595355,3470,3470,3470,3470,0
20241125,140900,1891595355,3470,3460,3470,3460,830
20241125,140800,1888723535,3460,3460,3460,3460,50
20241125,140700,1888550535,3460,3460,3460,3460,54
20241125,140600,1888363695,3460,3455,3460,3455,127
20241125,140500,1887924410,3460,3460,3460,3460,10
20241125,140400,1887889810,3460,3460,3460,3460,15
20241125,140300,1887837910,3460,3455,3460,3455,270
20241125,140200,1886905055,3450,3450,3450,3450,0
20241125,140100,1886905055,3450,3450,3450,3450,0
20241125,140000,1886905055,3450,3450,3450,3450,13
20241125,135900,1886860205,3450,3450,3450,3450,1002
20241125,135800,1883403305,3435,3435,3435,3435,102
20241125,135700,1883052935,3425,3425,3425,3425,0
20241125,135600,1883052935,3425,3435,3435,3425,1888
20241125,135500,1876571710,3440,3450,3450,3440,801
20241125,135400,1873811775,3450,3450,3450,3450,250
20241125,135300,1872949275,3450,3440,3450,3435,877
20241125,135200,1869924090,3445,3480,3480,3445,22084
20241125,135100,1793475325,3480,3485,3485,3480,4038
20241125,135000,1779413085,3485,3485,3485,3485,806
20241125,134900,1776604175,3485,3495,3495,3485,2699
20241125,134800,1767184425,3500,3500,3500,3495,665
20241125,134700,1764856955,3500,3500,3500,3500,2000
20241125,134600,1757856955,3500,3500,3500,3500,100
20241125,134500,1757506955,3515,3510,3515,3510,300
20241125,134400,1756452685,3500,3500,3500,3500,0
20241125,134300,1756452685,3500,3500,3500,3500,96
20241125,134200,1756116685,3500,3500,3500,3500,31
20241125,134100,1756008185,3510,3510,3510,3510,0
20241125,134000,1756008185,3510,3510,3510,3510,142
20241125,133900,1755509765,3500,3500,3500,3500,6
20241125,133800,1755488765,3500,3500,3500,3500,0
20241125,133700,1755488765,3500,3500,3500,3500,3
20241125,133600,1755478265,3510,3510,3510,3510,0
20241125,133500,1755478265,3510,3505,3510,3505,60
20241125,133400,1755267765,3510,3510,3510,3510,37
20241125,133300,1755137895,3510,3495,3510,3495,627
20241125,133200,1752940110,3505,3505,3505,3505,0
20241125,133100,1752940110,3505,3505,3505,3505,0
20241125,133000,1752940110,3505,3505,3505,3505,0
20241125,132900,1752940110,3505,3495,3505,3495,35
20241125,132800,1752817475,3490,3490,3490,3490,1079
20241125,132700,1749051765,3490,3495,3495,3490,206
20241125,132600,1748331810,3495,3495,3495,3495,0
20241125,132500,1748331810,3495,3505,3505,3495,56
20241125,132400,1748135550,3510,3510,3510,3510,0
20241125,132300,1748135550,3510,3510,3510,3510,0
20241125,132200,1748135550,3510,3510,3510,3510,0
20241125,132100,1748135550,3510,3510,3510,3510,10
20241125,132000,1748100450,3515,3515,3515,3515,0
20241125,131900,1748100450,3515,3500,3515,3500,88
20241125,131800,1747791850,3500,3500,3500,3500,0
20241125,131700,1747791850,3500,3500,3500,3500,0
20241125,131600,1747791850,3500,3500,3500,3500,185
20241125,131500,1747144350,3490,3490,3490,3490,0
20241125,131400,1747144350,3490,3490,3490,3490,0
20241125,131300,1747144350,3490,3490,3490,3490,0
20241125,131200,1747144350,3490,3505,3505,3490,800
20241125,131100,1744348325,3500,3500,3500,3500,91
20241125,131000,1744029825,3500,3525,3535,3500,1745
20241125,130900,1737871255,3520,3520,3520,3520,742
20241125,130800,1735259415,3520,3525,3525,3520,109
20241125,130700,1734875685,3530,3530,3530,3530,0
20241125,130600,1734875685,3530,3530,3530,3530,11
20241125,130500,1734836855,3530,3515,3535,3515,1334
20241125,130400,1730138420,3515,3515,3515,3515,8
20241125,130300,1730110300,3515,3510,3515,3510,604
20241125,130200,1727988220,3500,3510,3510,3500,1814
20241125,130100,1721638770,3500,3500,3500,3500,1
20241125,130000,1721635270,3495,3495,3495,3495,0
20241125,125900,1721635270,3495,3495,3495,3495,0
20241125,125800,1721635270,3495,3495,3495,3495,0
20241125,125700,1721635270,3495,3495,3495,3495,0
20241125,125600,1721635270,3495,3495,3495,3495,1080
20241125,125500,1717860670,3495,3500,3500,3495,355
20241125,125400,1716618490,3500,3500,3500,3500,413
20241125,125300,1715172990,3500,3525,3525,3500,3150
20241125,125200,1704138030,3510,3510,3510,3510,299
20241125,125100,1703088540,3535,3535,3535,3535,0
20241125,125000,1703088540,3535,3535,3535,3535,0
20241125,124900,1703088540,3535,3530,3535,3530,301
20241125,124800,1702025505,3530,3510,3530,3510,301
20241125,124700,1700962995,3510,3510,3510,3510,0
20241125,124600,1700962995,3510,3510,3510,3510,71
20241125,124500,1700713785,3505,3505,3505,3505,1
20241125,124400,1700710280,3510,3510,3510,3510,2126
20241125,124300,1693248020,3510,3510,3510,3510,20
20241125,124200,1693177820,3525,3525,3525,3525,10
20241125,124100,1693142570,3525,3525,3525,3525,0
20241125,124000,1693142570,3525,3525,3525,3525,0
20241125,123900,1693142570,3525,3510,3525,3510,321
20241125,123800,1692011825,3510,3510,3510,3510,0
20241125,123700,1692011825,3510,3510,3510,3510,750
20241125,123600,1689379325,3510,3510,3510,3510,50
20241125,123500,1689203825,3515,3515,3515,3515,0
20241125,123400,1689203825,3515,3520,3520,3515,2985
20241125,123300,1678710285,3520,3525,3525,3520,1278
20241125,123200,1674210245,3525,3535,3545,3525,1746
20241125,123100,1668032795,3545,3530,3545,3530,2
20241125,123000,1668025720,3545,3545,3545,3545,28
20241125,122900,1667926460,3530,3530,3530,3530,1
20241125,122800,1667922930,3530,3535,3550,3530,285
20241125,122700,1666915030,3545,3520,3545,3520,2497
20241125,122600,1658078655,3525,3495,3525,3495,695
20241125,122500,1655642680,3485,3490,3490,3485,838
20241125,122400,1652722240,3485,3485,3485,3485,0
20241125,122300,1652722240,3485,3490,3495,3485,1172
20241125,122200,1648632745,3495,3505,3510,3495,2324
20241125,122100,1640503545,3510,3540,3570,3510,9617
20241125,122000,1606602520,3540,3530,3550,3530,2235
20241125,121900,1598685760,3530,3535,3545,3525,8138
20241125,121800,1569892530,3530,3505,3530,3500,838
20241125,121700,1566949660,3500,3440,3500,3440,4765
20241125,121600,1550442760,3435,3435,3435,3435,1
20241125,121500,1550439325,3440,3440,3440,3440,1
20241125,121400,1550435885,3440,3440,3440,3440,200
20241125,121300,1549747885,3440,3440,3440,3440,81
20241125,121200,1549469245,3445,3440,3445,3440,516
20241125,121100,1547693950,3445,3445,3445,3445,0
20241125,121000,1547693950,3445,3445,3445,3440,205
20241125,120900,1546988725,3450,3450,3450,3450,0
20241125,120800,1546988725,3450,3450,3450,3450,0
20241125,120700,1546988725,3450,3450,3450,3450,1
20241125,120600,1546985275,3445,3445,3445,3445,501
20241125,120500,1545259330,3445,3440,3445,3440,18
20241125,120400,1545197405,3440,3440,3440,3440,500
20241125,120300,1543477405,3440,3430,3440,3430,3
20241125,120200,1543467100,3435,3435,3435,3435,300
20241125,120100,1542436600,3425,3435,3435,3425,40
20241125,120000,1542299355,3435,3435,3435,3435,2
20241125,115900,1542292485,3435,3435,3435,3435,0
20241125,115800,1542292485,3435,3435,3435,3435,0
20241125,115700,1542292485,3435,3425,3435,3420,357
20241125,115600,1541066245,3435,3435,3435,3435,1
20241125,115500,1541062810,3420,3420,3420,3420,1224
20241125,115400,1536876730,3435,3430,3435,3420,2237
20241125,115300,1529208140,3435,3430,3435,3430,182
20241125,115200,1528583680,3430,3430,3430,3430,11
20241125,115100,1528545950,3430,3435,3435,3430,217
20241125,115000,1527800790,3440,3430,3440,3425,27
20241125,114900,1527708250,3440,3440,3440,3440,16
20241125,114800,1527653210,3415,3450,3450,3415,8888
20241125,114700,1497179805,3475,3475,3475,3475,10
20241125,114600,1497145055,3475,3475,3475,3475,393
20241125,114500,1495779380,3475,3475,3475,3475,0
20241125,114400,1495779380,3475,3440,3475,3440,1663
20241125,114300,1490015805,3455,3455,3455,3455,0
20241125,114200,1490015805,3455,3455,3455,3455,6
20241125,114100,1489995075,3455,3455,3455,3455,5
20241125,114000,1489977800,3455,3455,3455,3455,2
20241125,113900,1489970890,3435,3435,3435,3435,0
20241125,113800,1489970890,3435,3450,3450,3435,1000
20241125,113700,1486533860,3450,3450,3450,3450,40
20241125,113600,1486395860,3450,3455,3455,3450,186
20241125,113500,1485753730,3450,3450,3450,3450,0
20241125,113400,1485753730,3450,3450,3450,3450,0
20241125,113300,1485753730,3450,3450,3450,3450,10
20241125,113200,1485719230,3450,3455,3455,3450,2164
20241125,113100,1478248180,3460,3470,3470,3460,900
20241125,113000,1475130180,3470,3470,3470,3470,500
20241125,112900,1473395180,3450,3450,3450,3450,146
20241125,112800,1472891480,3450,3450,3450,3450,66
20241125,112700,1472663780,3450,3450,3450,3450,1248
20241125,112600,1468358180,3445,3445,3445,3435,1118
20241125,112500,1464506690,3435,3435,3435,3435,0
20241125,112400,1464506690,3435,3435,3435,3435,287
20241125,112300,1463520845,3425,3425,3425,3425,1132
20241125,112200,1459643745,3425,3430,3430,3425,3353
20241125,112100,1448156495,3435,3435,3435,3435,251
20241125,112000,1447294310,3435,3440,3440,3435,6485
20241125,111900,1425007965,3445,3445,3445,3445,100
20241125,111800,1424663465,3445,3455,3455,3445,4498
20241125,111700,1409155130,3470,3470,3470,3470,1
20241125,111600,1409151660,3455,3455,3455,3455,0
20241125,111500,1409151660,3455,3455,3455,3455,107
20241125,111400,1408781975,3455,3455,3455,3450,3310
20241125,111300,1397346005,3455,3460,3460,3455,137
20241125,111200,1396872555,3460,3460,3460,3460,377
20241125,111100,1395568135,3460,3460,3460,3460,5
20241125,111000,1395550835,3460,3460,3460,3460,100
20241125,110900,1395204835,3455,3455,3455,3455,244
20241125,110800,1394361815,3455,3455,3455,3455,50
20241125,110700,1394189065,3445,3445,3445,3445,52
20241125,110600,1394009925,3445,3455,3455,3445,50
20241125,110500,1393837575,3455,3455,3455,3455,1
20241125,110400,1393834120,3435,3435,3435,3435,0
20241125,110300,1393834120,3435,3435,3435,3435,5
20241125,110200,1393816945,3435,3440,3440,3435,99
20241125,110100,1393476830,3435,3440,3440,3435,1358
20241125,110000,1388811400,3440,3435,3440,3435,916
20241125,105900,1385660370,3435,3440,3440,3435,811
20241125,105800,1382870565,3455,3445,3455,3435,2424
20241125,105700,1374531585,3455,3465,3465,3450,12931
20241125,105600,1329887055,3475,3475,3475,3475,0
20241125,105500,1329887055,3475,3475,3475,3475,0
20241125,105400,1329887055,3475,3475,3475,3475,100
20241125,105300,1329539555,3475,3475,3475,3475,5
20241125,105200,1329522180,3460,3475,3475,3460,5159
20241125,105100,1311628675,3475,3475,3475,3475,0
20241125,105000,1311628675,3475,3475,3475,3475,2
20241125,104900,1311621725,3480,3480,3480,3480,500
20241125,104800,1309881725,3475,3470,3475,3470,598
20241125,104700,1307803725,3470,3475,3475,3470,2846
20241125,104600,1297913900,3475,3480,3480,3475,267
20241125,104500,1296985975,3480,3480,3480,3480,2
20241125,104400,1296979015,3480,3475,3480,3475,6
20241125,104300,1296958160,3480,3480,3480,3480,299
20241125,104200,1295917640,3480,3480,3480,3480,1875
20241125,104100,1289392640,3490,3490,3490,3490,50
20241125,104000,1289218140,3490,3490,3490,3490,71
20241125,103900,1288970350,3475,3475,3475,3475,120
20241125,103800,1288553350,3475,3480,3480,3475,1231
20241125,103700,1284269575,3485,3485,3485,3485,119
20241125,103600,1283854860,3475,3475,3475,3475,0
20241125,103500,1283854860,3475,3505,3505,3475,9163
20241125,103400,1251845130,3515,3510,3515,3505,1220
20241125,103300,1247565800,3515,3535,3535,3515,405
20241125,103200,1246141625,3535,3535,3535,3535,0
20241125,103100,1246141625,3535,3515,3535,3515,58
20241125,103000,1245937555,3515,3535,3535,3515,615
20241125,102900,1243773990,3535,3535,3535,3535,2
20241125,102800,1243766920,3535,3535,3535,3535,0
20241125,102700,1243766920,3535,3535,3535,3520,280
20241125,102600,1242781140,3535,3525,3535,3525,2003
20241125,102500,1235720545,3515,3515,3515,3515,77
20241125,102400,1235449890,3500,3500,3500,3500,172
20241125,102300,1234847890,3500,3500,3500,3500,420
20241125,102200,1233377890,3500,3500,3500,3500,625
20241125,102100,1231190390,3500,3500,3500,3500,500
20241125,102000,1229440390,3500,3500,3500,3500,1419
20241125,101900,1224473890,3490,3490,3490,3490,111
20241125,101800,1224086500,3490,3490,3490,3490,3
20241125,101700,1224076030,3490,3490,3495,3490,801
20241125,101600,1221278035,3490,3490,3490,3490,304
20241125,101500,1220217075,3495,3490,3495,3490,78
20241125,101400,1219944490,3495,3495,3495,3490,19
20241125,101300,1219878105,3480,3480,3480,3480,133
20241125,101200,1219415265,3480,3480,3480,3480,50
20241125,101100,1219241265,3480,3480,3480,3480,0
20241125,101000,1219241265,3480,3460,3480,3460,1306
20241125,100900,1214697855,3460,3460,3460,3460,30
20241125,100800,1214594055,3460,3480,3480,3460,562
20241125,100700,1212639515,3480,3460,3480,3460,1001
20241125,100600,1209176035,3460,3475,3475,3460,4992
20241125,100500,1191878885,3480,3480,3480,3480,600
20241125,100400,1189790885,3480,3480,3480,3480,13
20241125,100300,1189745645,3480,3470,3480,3470,700
20241125,100200,1187314645,3470,3470,3470,3470,86
20241125,100100,1187016225,3470,3470,3470,3470,1651
20241125,100000,1181287255,3470,3470,3470,3470,41
20241125,095900,1181144985,3470,3480,3480,3470,2496
20241125,095800,1172473720,3480,3480,3480,3480,3030
20241125,095700,1161929320,3480,3485,3485,3480,189
20241125,095600,1161270685,3485,3485,3485,3485,650
20241125,095500,1159005435,3485,3485,3485,3485,108
20241125,095400,1158629055,3485,3485,3485,3480,1564
20241125,095300,1153179955,3485,3485,3485,3485,493
20241125,095200,1151461850,3485,3500,3500,3485,687
20241125,095100,1149064395,3495,3500,3500,3495,64
20241125,095000,1148840565,3500,3500,3500,3500,0
20241125,094900,1148840565,3500,3500,3500,3485,461
20241125,094800,1147228470,3500,3500,3500,3500,234
20241125,094700,1146409470,3500,3500,3500,3500,39
20241125,094600,1146272970,3500,3485,3500,3480,2710
20241125,094500,1136809550,3485,3490,3490,3485,878
20241125,094400,1133748820,3490,3495,3495,3490,1084
20241125,094300,1129960795,3495,3505,3505,3495,1832
20241125,094200,1123555270,3505,3515,3515,3505,996
20241125,094100,1120063090,3505,3505,3505,3505,1725
20241125,094000,1114016965,3505,3505,3515,3505,449
20241125,093900,1112443200,3515,3510,3515,3510,3
20241125,093800,1112432660,3515,3515,3515,3500,8419
20241125,093700,1082963045,3515,3510,3515,3505,7156
20241125,093600,1057862370,3510,3530,3530,3510,6666
20241125,093500,1034402920,3530,3535,3535,3520,13365
20241125,093400,987183235,3540,3540,3540,3535,1500
20241125,093300,981877330,3540,3540,3540,3535,347
20241125,093200,980649425,3540,3535,3540,3535,1498
20241125,093100,975349335,3540,3540,3540,3540,4462
20241125,093000,959553855,3540,3540,3540,3540,0
20241125,092900,959553855,3540,3540,3540,3540,730
20241125,092800,956969655,3540,3540,3540,3540,914
20241125,092700,953734095,3540,3580,3580,3540,34027
20241125,092600,832497995,3580,3610,3610,3580,3917
20241125,092500,818473325,3610,3625,3625,3585,19996
20241125,092400,746589705,3620,3620,3645,3605,8606
20241125,092300,715412945,3625,3635,3645,3625,6520
20241125,092200,691737160,3630,3595,3630,3595,8908
20241125,092100,659488860,3590,3590,3590,3590,313
20241125,092000,658365190,3590,3590,3590,3590,47
20241125,091900,658196460,3590,3605,3625,3590,1284
20241125,091800,653568490,3585,3590,3610,3585,332
20241125,091700,652377500,3585,3620,3620,3585,2198
20241125,091600,644482405,3605,3605,3605,3605,110
20241125,091500,644085855,3600,3580,3620,3575,3972
20241125,091400,629766685,3610,3600,3620,3575,4626
20241125,091300,613159165,3600,3580,3600,3575,5404
20241125,091200,593709135,3580,3600,3610,3575,2991
20241125,091100,582990235,3600,3595,3615,3575,5818
20241125,091000,562140845,3605,3610,3610,3585,3797
20241125,090900,548468045,3610,3580,3615,3575,5619
20241125,090800,528277975,3575,3575,3600,3570,3170
20241125,090700,516907655,3570,3570,3615,3570,7559
20241125,090600,489885660,3605,3640,3640,3575,22470
20241125,090500,408654190,3640,3675,3695,3640,26766
20241125,090400,310703465,3700,3690,3700,3670,5469
20241125,090300,290489750,3670,3675,3685,3660,15558
20241125,090200,233373650,3675,3655,3680,3655,2600
20241125,090100,223852615,3650,3675,3690,3625,27009
20241125,090000,125364690,3635,3760,3760,3615,33766