stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,191000,34554057745,3015,3015,3015,3015,97056
20241125,190900,34554057745,3015,3015,3015,3015,0
20241125,190800,34554057745,3015,3015,3015,3015,0
20241125,190700,34554057745,3015,3015,3015,3015,0
20241125,190600,34554057745,3015,3015,3015,3015,0
20241125,190500,34554057745,3015,3015,3015,3015,0
20241125,190400,34554057745,3015,3015,3015,3015,0
20241125,190300,34554057745,3015,3015,3015,3015,0
20241125,190200,34554057745,3015,3015,3015,3015,0
20241125,190100,34554057745,3015,3015,3015,3015,0
20241125,190000,34554057745,3015,3015,3015,3015,0
20241125,185900,34554057745,3015,3015,3015,3015,0
20241125,185800,34554057745,3015,3015,3015,3015,0
20241125,185700,34554057745,3015,3015,3015,3015,0
20241125,185600,34554057745,3015,3015,3015,3015,0
20241125,185500,34554057745,3015,3015,3015,3015,0
20241125,185400,34554057745,3015,3015,3015,3015,0
20241125,185300,34554057745,3015,3015,3015,3015,0
20241125,185200,34554057745,3015,3015,3015,3015,0
20241125,185100,34554057745,3015,3015,3015,3015,0
20241125,185000,34554057745,3015,3015,3015,3015,0
20241125,184900,34554057745,3015,3015,3015,3015,0
20241125,184800,34554057745,3015,3015,3015,3015,0
20241125,184700,34554057745,3015,3015,3015,3015,0
20241125,184600,34554057745,3015,3015,3015,3015,0
20241125,184500,34554057745,3015,3015,3015,3015,0
20241125,184400,34554057745,3015,3015,3015,3015,0
20241125,184300,34554057745,3015,3015,3015,3015,0
20241125,184200,34554057745,3015,3015,3015,3015,0
20241125,184100,34554057745,3015,3015,3015,3015,0
20241125,184000,34554057745,3015,3015,3015,3015,97056
20241125,183900,34554057745,3015,3015,3015,3015,0
20241125,183800,34554057745,3015,3015,3015,3015,0
20241125,183700,34554057745,3015,3015,3015,3015,0
20241125,183600,34554057745,3015,3015,3015,3015,0
20241125,183500,34554057745,3015,3015,3015,3015,0
20241125,183400,34554057745,3015,3015,3015,3015,0
20241125,183300,34554057745,3015,3015,3015,3015,0
20241125,183200,34554057745,3015,3015,3015,3015,0
20241125,183100,34554057745,3015,3015,3015,3015,0
20241125,183000,34554057745,3015,3015,3015,3015,0
20241125,182900,34554057745,3015,3015,3015,3015,0
20241125,182800,34554057745,3015,3015,3015,3015,0
20241125,182700,34554057745,3015,3015,3015,3015,0
20241125,182600,34554057745,3015,3015,3015,3015,0
20241125,182500,34554057745,3015,3015,3015,3015,0
20241125,182400,34554057745,3015,3015,3015,3015,0
20241125,182300,34554057745,3015,3015,3015,3015,0
20241125,182200,34554057745,3015,3015,3015,3015,0
20241125,182100,34554057745,3015,3015,3015,3015,0
20241125,182000,34554057745,3015,3015,3015,3015,0
20241125,181900,34554057745,3015,3015,3015,3015,0
20241125,181800,34554057745,3015,3015,3015,3015,0
20241125,181700,34554057745,3015,3015,3015,3015,0
20241125,181600,34554057745,3015,3015,3015,3015,0
20241125,181500,34554057745,3015,3015,3015,3015,0
20241125,181400,34554057745,3015,3015,3015,3015,0
20241125,181300,34554057745,3015,3015,3015,3015,0
20241125,181200,34554057745,3015,3015,3015,3015,0
20241125,181100,34554057745,3015,3015,3015,3015,0
20241125,181000,34554057745,3015,3015,3015,3015,97056
20241125,180900,34554057745,3015,3015,3015,3015,0
20241125,180800,34554057745,3015,3015,3015,3015,0
20241125,180700,34554057745,3015,3015,3015,3015,0
20241125,180600,34554057745,3015,3015,3015,3015,0
20241125,180500,34554057745,3015,3015,3015,3015,0
20241125,180400,34554057745,3015,3015,3015,3015,0
20241125,180300,34554057745,3015,3015,3015,3015,0
20241125,180200,34554057745,3015,3015,3015,3015,0
20241125,180100,34554057745,3015,3015,3015,3015,0
20241125,180000,34554057745,3015,3015,3015,3015,0
20241125,175900,34554057745,3015,3015,3015,3015,0
20241125,175800,34554057745,3015,3015,3015,3015,0
20241125,175700,34554057745,3015,3015,3015,3015,0
20241125,175600,34554057745,3015,3015,3015,3015,0
20241125,175500,34554057745,3015,3015,3015,3015,0
20241125,175400,34554057745,3015,3015,3015,3015,0
20241125,175300,34554057745,3015,3015,3015,3015,0
20241125,175200,34554057745,3015,3015,3015,3015,0
20241125,175100,34554057745,3015,3015,3015,3015,0
20241125,175000,34554057745,3015,3015,3015,3015,0
20241125,174900,34554057745,3015,3015,3015,3015,0
20241125,174800,34554057745,3015,3015,3015,3015,0
20241125,174700,34554057745,3015,3015,3015,3015,0
20241125,174600,34554057745,3015,3015,3015,3015,0
20241125,174500,34554057745,3015,3015,3015,3015,0
20241125,174400,34554057745,3015,3015,3015,3015,0
20241125,174300,34554057745,3015,3015,3015,3015,0
20241125,174200,34554057745,3015,3015,3015,3015,0
20241125,174100,34554057745,3015,3015,3015,3015,0
20241125,174000,34554057745,3015,3015,3015,3015,97056
20241125,173900,34554057745,3015,3015,3015,3015,0
20241125,173800,34554057745,3015,3015,3015,3015,0
20241125,173700,34554057745,3015,3015,3015,3015,0
20241125,173600,34554057745,3015,3015,3015,3015,0
20241125,173500,34554057745,3015,3015,3015,3015,0
20241125,173400,34554057745,3015,3015,3015,3015,0
20241125,173300,34554057745,3015,3015,3015,3015,0
20241125,173200,34554057745,3015,3015,3015,3015,0
20241125,173100,34554057745,3015,3015,3015,3015,0
20241125,173000,34554057745,3015,3015,3015,3015,0
20241125,172900,34554057745,3015,3015,3015,3015,0
20241125,172800,34554057745,3015,3015,3015,3015,0
20241125,172700,34554057745,3015,3015,3015,3015,0
20241125,172600,34554057745,3015,3015,3015,3015,0
20241125,172500,34554057745,3015,3015,3015,3015,0
20241125,172400,34554057745,3015,3015,3015,3015,0
20241125,172300,34554057745,3015,3015,3015,3015,0
20241125,172200,34554057745,3015,3015,3015,3015,0
20241125,172100,34554057745,3015,3015,3015,3015,0
20241125,172000,34554057745,3015,3015,3015,3015,0
20241125,171900,34554057745,3015,3015,3015,3015,0
20241125,171800,34554057745,3015,3015,3015,3015,0
20241125,171700,34554057745,3015,3015,3015,3015,0
20241125,171600,34554057745,3015,3015,3015,3015,0
20241125,171500,34554057745,3015,3015,3015,3015,0
20241125,171400,34554057745,3015,3015,3015,3015,0
20241125,171300,34554057745,3015,3015,3015,3015,0
20241125,171200,34554057745,3015,3015,3015,3015,0
20241125,171100,34554057745,3015,3015,3015,3015,0
20241125,171000,34554057745,3015,3015,3015,3015,97056
20241125,170900,34554057745,3015,3015,3015,3015,0
20241125,170800,34554057745,3015,3015,3015,3015,0
20241125,170700,34554057745,3015,3015,3015,3015,0
20241125,170600,34554057745,3015,3015,3015,3015,0
20241125,170500,34554057745,3015,3015,3015,3015,0
20241125,170400,34554057745,3015,3015,3015,3015,0
20241125,170300,34554057745,3015,3015,3015,3015,0
20241125,170200,34554057745,3015,3015,3015,3015,0
20241125,170100,34554057745,3015,3015,3015,3015,0
20241125,170000,34554057745,3015,3015,3015,3015,0
20241125,165900,34554057745,3015,3015,3015,3015,0
20241125,165800,34554057745,3015,3015,3015,3015,0
20241125,165700,34554057745,3015,3015,3015,3015,0
20241125,165600,34554057745,3015,3015,3015,3015,0
20241125,165500,34554057745,3015,3015,3015,3015,0
20241125,165400,34554057745,3015,3015,3015,3015,0
20241125,165300,34554057745,3015,3015,3015,3015,0
20241125,165200,34554057745,3015,3015,3015,3015,0
20241125,165100,34554057745,3015,3015,3015,3015,0
20241125,165000,34554057745,3015,3015,3015,3015,0
20241125,164900,34554057745,3015,3015,3015,3015,0
20241125,164800,34554057745,3015,3015,3015,3015,0
20241125,164700,34554057745,3015,3015,3015,3015,0
20241125,164600,34554057745,3015,3015,3015,3015,0
20241125,164500,34554057745,3015,3015,3015,3015,0
20241125,164400,34554057745,3015,3015,3015,3015,0
20241125,164300,34554057745,3015,3015,3015,3015,0
20241125,164200,34554057745,3015,3015,3015,3015,0
20241125,164100,34554057745,3015,3015,3015,3015,0
20241125,164000,34554057745,3015,3015,3015,3015,97056
20241125,163900,34554057745,3015,3015,3015,3015,0
20241125,163800,34554057745,3015,3015,3015,3015,0
20241125,163700,34554057745,3015,3015,3015,3015,0
20241125,163600,34554057745,3015,3015,3015,3015,0
20241125,163500,34554057745,3015,3015,3015,3015,0
20241125,163400,34554057745,3015,3015,3015,3015,0
20241125,163300,34554057745,3015,3015,3015,3015,0
20241125,163200,34554057745,3015,3015,3015,3015,0
20241125,163100,34554057745,3015,3015,3015,3015,0
20241125,163000,34554057745,3015,3015,3015,3015,0
20241125,162900,34554057745,3015,3015,3015,3015,0
20241125,162800,34554057745,3015,3015,3015,3015,0
20241125,162700,34554057745,3015,3015,3015,3015,0
20241125,162600,34554057745,3015,3015,3015,3015,0
20241125,162500,34554057745,3015,3015,3015,3015,0
20241125,162400,34554057745,3015,3015,3015,3015,0
20241125,162300,34554057745,3015,3015,3015,3015,0
20241125,162200,34554057745,3015,3015,3015,3015,0
20241125,162100,34554057745,3015,3015,3015,3015,0
20241125,162000,34554057745,3015,3015,3015,3015,0
20241125,161900,34554057745,3015,3015,3015,3015,0
20241125,161800,34554057745,3015,3015,3015,3015,0
20241125,161700,34554057745,3015,3015,3015,3015,0
20241125,161600,34554057745,3015,3015,3015,3015,0
20241125,161500,34554057745,3015,3015,3015,3015,0
20241125,161400,34554057745,3015,3015,3015,3015,0
20241125,161300,34554057745,3015,3015,3015,3015,0
20241125,161200,34554057745,3015,3015,3015,3015,0
20241125,161100,34554057745,3015,3015,3015,3015,0
20241125,161000,34554057745,3015,3015,3015,3015,97056
20241125,160900,34554057745,3015,3015,3015,3015,0
20241125,160800,34554057745,3015,3015,3015,3015,0
20241125,160700,34554057745,3015,3015,3015,3015,0
20241125,160600,34554057745,3015,3015,3015,3015,0
20241125,160500,34554057745,3015,3015,3015,3015,0
20241125,160400,34554057745,3015,3015,3015,3015,0
20241125,160300,34554057745,3015,3015,3015,3015,0
20241125,160200,34554057745,3015,3015,3015,3015,0
20241125,160100,34554057745,3015,3015,3015,3015,0
20241125,160000,34554057745,3015,3015,3015,3015,0
20241125,155900,34554057745,3015,3015,3015,3015,0
20241125,155800,34554057745,3015,3015,3015,3015,0
20241125,155700,34554057745,3015,3015,3015,3015,0
20241125,155600,34554057745,3015,3015,3015,3015,0
20241125,155500,34554057745,3015,3015,3015,3015,0
20241125,155400,34554057745,3015,3015,3015,3015,0
20241125,155300,34554057745,3015,3015,3015,3015,0
20241125,155200,34554057745,3015,3015,3015,3015,0
20241125,155100,34554057745,3015,3015,3015,3015,0
20241125,155000,34554057745,3015,3015,3015,3015,0
20241125,154900,34554057745,3015,3015,3015,3015,0
20241125,154800,34554057745,3015,3015,3015,3015,0
20241125,154700,34554057745,3015,3015,3015,3015,0
20241125,154600,34554057745,3015,3015,3015,3015,0
20241125,154500,34554057745,3015,3015,3015,3015,0
20241125,154400,34554057745,3015,3015,3015,3015,0
20241125,154300,34554057745,3015,3015,3015,3015,0
20241125,154200,34554057745,3015,3015,3015,3015,0
20241125,154100,34554057745,3015,3015,3015,3015,0
20241125,154000,34554057745,3015,3015,3015,3015,97056
20241125,153900,34554057745,3015,3015,3015,3015,0
20241125,153800,34554057745,3015,3015,3015,3015,0
20241125,153700,34554057745,3015,3015,3015,3015,0
20241125,153600,34554057745,3015,3015,3015,3015,0
20241125,153500,34554057745,3015,3015,3015,3015,0
20241125,153400,34554057745,3015,3015,3015,3015,0
20241125,153300,34554057745,3015,3015,3015,3015,0
20241125,153200,34554057745,3015,3015,3015,3015,0
20241125,153100,34554057745,3015,3015,3015,3015,0
20241125,153000,34554057745,3015,3015,3015,3015,97056
20241125,152900,34261433905,3025,3025,3025,3025,0
20241125,152800,34261433905,3025,3025,3025,3025,0
20241125,152700,34261433905,3025,3025,3025,3025,0
20241125,152600,34261433905,3025,3025,3025,3025,0
20241125,152500,34261433905,3025,3025,3025,3025,0
20241125,152400,34261433905,3025,3025,3025,3025,0
20241125,152300,34261433905,3025,3025,3025,3025,0
20241125,152200,34261433905,3025,3025,3025,3025,0
20241125,152100,34261433905,3025,3025,3025,3025,0
20241125,152000,34261433905,3025,3025,3025,3025,0
20241125,151900,34261433905,3025,3040,3040,3025,26989
20241125,151800,34179660665,3040,3040,3045,3035,4618
20241125,151700,34165625155,3035,3035,3045,3030,7597
20241125,151600,34142553030,3040,3035,3040,3030,6578
20241125,151500,34122582420,3040,3045,3045,3040,3192
20241125,151400,34112868150,3045,3040,3045,3030,15089
20241125,151300,34067049000,3040,3035,3045,3035,6200
20241125,151200,34048203735,3040,3035,3045,3035,3531
20241125,151100,34037477085,3035,3050,3050,3015,29871
20241125,151000,33947043360,3050,3055,3055,3040,5612
20241125,150900,33929933460,3050,3040,3050,3040,11363
20241125,150800,33895348795,3030,3020,3040,3015,15474
20241125,150700,33848500885,3015,3030,3030,3010,50161
20241125,150600,33697065840,3025,3030,3035,3025,5026
20241125,150500,33681836395,3030,3050,3050,3025,22424
20241125,150400,33613816585,3050,3045,3050,3040,16907
20241125,150300,33562345035,3045,3050,3050,3045,7669
20241125,150200,33538986155,3050,3065,3065,3050,6489
20241125,150100,33519151540,3065,3065,3065,3055,2994
20241125,150000,33509989670,3065,3055,3065,3050,4173
20241125,145900,33497252465,3060,3045,3060,3045,3408
20241125,145800,33486852965,3055,3070,3070,3035,11123
20241125,145700,33452946910,3070,3065,3075,3065,239
20241125,145600,33452214295,3065,3040,3080,3040,13864
20241125,145500,33409683935,3035,3055,3055,3035,8642
20241125,145400,33383403520,3055,3055,3060,3045,4386
20241125,145300,33370019140,3050,3060,3060,3050,2147
20241125,145200,33363463160,3060,3070,3070,3060,1511
20241125,145100,33358832775,3070,3065,3070,3045,6756
20241125,145000,33338211745,3065,3055,3075,3055,5760
20241125,144900,33320545235,3060,3065,3065,3055,8943
20241125,144800,33293154070,3070,3055,3070,3055,6442
20241125,144700,33273404795,3060,3060,3060,3050,5868
20241125,144600,33255470605,3060,3055,3060,3055,2500
20241125,144500,33247831360,3055,3045,3060,3040,16389
20241125,144400,33197929355,3035,3040,3050,3035,6173
20241125,144300,33179157005,3040,3055,3060,3040,35491
20241125,144200,33070913955,3060,3055,3060,3050,7548
20241125,144100,33047859010,3055,3055,3060,3055,3813
20241125,144000,33036209505,3055,3055,3065,3050,3407
20241125,143900,33025805525,3055,3055,3060,3050,5151
20241125,143800,33010084275,3060,3055,3070,3055,11975
20241125,143700,32973429815,3065,3050,3065,3050,18019
20241125,143600,32918431230,3050,3065,3065,3050,25549
20241125,143500,32840412965,3065,3065,3070,3060,6238
20241125,143400,32821317675,3065,3060,3070,3060,3298
20241125,143300,32811221520,3060,3075,3075,3060,10254
20241125,143200,32779773410,3070,3075,3080,3070,4119
20241125,143100,32767093315,3080,3070,3080,3070,3124
20241125,143000,32757496520,3070,3065,3080,3060,9659
20241125,142900,32727888530,3075,3075,3080,3065,16786
20241125,142800,32676381640,3070,3085,3085,3070,49387
20241125,142700,32524381570,3085,3090,3095,3080,2234
20241125,142600,32517484110,3090,3085,3090,3080,16032
20241125,142500,32468091415,3085,3090,3090,3080,7789
20241125,142400,32444065565,3090,3090,3095,3085,5178
20241125,142300,32428085670,3090,3090,3095,3090,306
20241125,142200,32427139535,3090,3090,3095,3085,4048
20241125,142100,32414649420,3090,3095,3095,3090,3841
20241125,142000,32402779385,3095,3090,3100,3090,2720
20241125,141900,32394361020,3090,3090,3095,3085,8800
20241125,141800,32367178135,3090,3090,3095,3085,16182
20241125,141700,32317175630,3090,3095,3095,3090,5547
20241125,141600,32300009340,3095,3100,3105,3090,11530
20241125,141500,32264282710,3105,3115,3120,3100,18540
20241125,141400,32206580500,3110,3105,3115,3100,6366
20241125,141300,32186801275,3105,3105,3110,3100,3853
20241125,141200,32174844500,3105,3100,3110,3100,8031
20241125,141100,32149921280,3100,3105,3105,3095,4312
20241125,141000,32136555685,3100,3105,3105,3095,5992
20241125,140900,32117980550,3105,3105,3105,3100,9185
20241125,140800,32089482995,3105,3100,3105,3100,745
20241125,140700,32087169815,3100,3105,3105,3100,2576
20241125,140600,32079180745,3105,3105,3105,3100,6505
20241125,140500,32058993435,3105,3110,3115,3105,9550
20241125,140400,32029294015,3105,3095,3110,3090,13623
20241125,140300,31987124575,3095,3100,3100,3090,8231
20241125,140200,31961655395,3095,3095,3100,3090,5605
20241125,140100,31944328335,3095,3095,3100,3080,14359
20241125,140000,31899913600,3090,3095,3100,3085,7856
20241125,135900,31875632370,3100,3105,3105,3075,87784
20241125,135800,31604543255,3110,3110,3110,3105,5576
20241125,135700,31587223140,3105,3115,3115,3100,15841
20241125,135600,31538025805,3105,3115,3115,3105,7070
20241125,135500,31516053450,3105,3115,3115,3105,19499
20241125,135400,31455455740,3115,3110,3130,3110,4852
20241125,135300,31440317140,3120,3120,3125,3110,14091
20241125,135200,31396402070,3120,3130,3130,3120,2909
20241125,135100,31387323975,3130,3130,3135,3120,9140
20241125,135000,31358738900,3130,3120,3135,3120,6606
20241125,134900,31338084815,3115,3115,3120,3115,578
20241125,134800,31336282655,3115,3110,3120,3110,4876
20241125,134700,31321095500,3110,3115,3115,3105,13007
20241125,134600,31280648040,3115,3120,3125,3110,12038
20241125,134500,31243169265,3120,3115,3120,3110,9473
20241125,134400,31213659515,3120,3120,3125,3110,5271
20241125,134300,31197224305,3125,3115,3130,3110,5795
20241125,134200,31179128855,3115,3125,3125,3115,4131
20241125,134100,31166259640,3120,3120,3125,3115,19357
20241125,134000,31105908710,3120,3135,3135,3120,11829
20241125,133900,31068963065,3125,3140,3140,3120,19420
20241125,133800,31008256635,3135,3135,3145,3125,9397
20241125,133700,30978830655,3135,3150,3150,3125,11764
20241125,133600,30941972960,3155,3140,3155,3140,15261
20241125,133500,30893919480,3145,3140,3145,3140,5438
20241125,133400,30876836445,3140,3135,3140,3130,6065
20241125,133300,30857838075,3135,3125,3140,3110,36648
20241125,133200,30743516535,3125,3125,3135,3120,21842
20241125,133100,30675309070,3125,3145,3145,3125,29879
20241125,133000,30581729690,3145,3145,3155,3140,6921
20241125,132900,30559959945,3150,3140,3155,3140,4941
20241125,132800,30544425095,3140,3150,3155,3140,5631
20241125,132700,30526711145,3150,3160,3175,3140,13168
20241125,132600,30485111470,3165,3150,3165,3140,18092
20241125,132500,30428131190,3135,3150,3160,3130,42291
20241125,132400,30295209520,3150,3150,3165,3150,12020
20241125,132300,30257273950,3160,3165,3165,3145,12245
20241125,132200,30218639490,3165,3180,3200,3155,60544
20241125,132100,30026240780,3170,3145,3185,3145,33789
20241125,132000,29919596420,3145,3130,3160,3130,37114
20241125,131900,29802715450,3130,3145,3160,3130,69913
20241125,131800,29582785120,3155,3175,3180,3140,83420
20241125,131700,29319656560,3175,3190,3200,3150,111074
20241125,131600,28967233070,3190,3240,3245,3180,212796
20241125,131500,28283942185,3240,3240,3265,3185,504800
20241125,131400,26649287225,3245,3105,3265,3100,522493
20241125,131300,24972791720,3105,3095,3105,3095,787
20241125,131200,24970353570,3100,3110,3110,3095,14774
20241125,131100,24924538335,3110,3115,3120,3105,10408
20241125,131000,24892193215,3120,3100,3120,3100,10925
20241125,130900,24858228875,3100,3100,3105,3095,4314
20241125,130800,24844859800,3105,3105,3110,3095,5719
20241125,130700,24827135835,3100,3115,3115,3100,6343
20241125,130600,24807437790,3115,3110,3115,3105,3268
20241125,130500,24797275800,3110,3120,3120,3110,4080
20241125,130400,24784566710,3120,3125,3125,3115,2450
20241125,130300,24776923735,3125,3135,3135,3120,12121
20241125,130200,24739015980,3135,3140,3145,3130,23999
20241125,130100,24663698685,3135,3130,3140,3120,26307
20241125,130000,24581268875,3130,3105,3135,3105,29969
20241125,125900,24487759090,3110,3095,3110,3095,3172
20241125,125800,24477914910,3095,3095,3095,3095,1916
20241125,125700,24471984890,3095,3100,3100,3095,5591
20241125,125600,24454661940,3105,3110,3115,3105,7464
20241125,125500,24431477235,3115,3115,3115,3110,6333
20241125,125400,24411750340,3115,3115,3115,3110,15885
20241125,125300,24362311610,3110,3110,3115,3110,7089
20241125,125200,24340261060,3105,3105,3115,3105,18772
20241125,125100,24281929550,3095,3100,3110,3095,4194
20241125,125000,24268919520,3100,3095,3100,3095,558
20241125,124900,24267192455,3090,3095,3105,3085,6185
20241125,124800,24248068915,3095,3085,3095,3080,7522
20241125,124700,24224870390,3085,3090,3090,3085,4908
20241125,124600,24209729150,3090,3105,3105,3085,7987
20241125,124500,24184999330,3105,3105,3110,3100,2328
20241125,124400,24177771090,3100,3110,3110,3100,1790
20241125,124300,24172212550,3110,3105,3110,3105,1850
20241125,124200,24166467755,3105,3105,3110,3105,4306
20241125,124100,24153092425,3105,3105,3110,3095,7794
20241125,124000,24128883120,3100,3105,3105,3095,7523
20241125,123900,24105558590,3100,3100,3110,3100,8898
20241125,123800,24077962770,3105,3085,3105,3085,4314
20241125,123700,24064609985,3085,3085,3090,3080,9343
20241125,123600,24035790540,3085,3095,3095,3085,16012
20241125,123500,23986371400,3090,3100,3100,3090,2321
20241125,123400,23979189340,3095,3100,3100,3095,4230
20241125,123300,23966081440,3100,3100,3105,3095,2986
20241125,123200,23956827170,3100,3095,3100,3090,8006
20241125,123100,23932039920,3095,3085,3100,3085,6653
20241125,123000,23911451910,3085,3085,3085,3080,4374
20241125,122900,23897971975,3085,3090,3090,3080,3203
20241125,122800,23888087455,3085,3075,3085,3070,21296
20241125,122700,23822597805,3075,3085,3085,3070,26648
20241125,122600,23740619605,3085,3080,3090,3080,3972
20241125,122500,23728373760,3080,3080,3090,3080,4590
20241125,122400,23714220285,3085,3080,3090,3080,9762
20241125,122300,23684124840,3085,3085,3090,3080,20479
20241125,122200,23621031995,3090,3090,3095,3085,7002
20241125,122100,23599406255,3090,3090,3100,3085,12738
20241125,122000,23560082240,3085,3090,3100,3085,11170
20241125,121900,23525570380,3090,3095,3095,3085,4548
20241125,121800,23511519255,3085,3105,3110,3085,18060
20241125,121700,23455635625,3105,3110,3115,3100,11586
20241125,121600,23419664035,3110,3120,3125,3105,7282
20241125,121500,23396989710,3110,3105,3115,3100,2923
20241125,121400,23387913540,3105,3115,3115,3100,12757
20241125,121300,23348301620,3115,3125,3125,3105,10301
20241125,121200,23316247225,3125,3130,3135,3115,24405
20241125,121100,23240031275,3130,3130,3135,3115,24877
20241125,121000,23162222775,3125,3105,3130,3095,20543
20241125,120900,23098094635,3105,3095,3110,3095,16648
20241125,120800,23046515360,3095,3100,3110,3090,16125
20241125,120700,22996581855,3110,3105,3115,3105,16006
20241125,120600,22946853450,3110,3110,3115,3100,5601
20241125,120500,22929436500,3110,3115,3120,3105,18724
20241125,120400,22871177570,3115,3085,3115,3085,7149
20241125,120300,22848993085,3085,3090,3095,3085,11780
20241125,120200,22812588100,3085,3090,3100,3085,5456
20241125,120100,22795734320,3090,3100,3110,3085,20118
20241125,120000,22733496130,3105,3105,3110,3100,2068
20241125,115900,22727079285,3100,3110,3110,3100,7085
20241125,115800,22705108055,3110,3085,3130,3075,79346
20241125,115700,22459109565,3075,3085,3090,3075,33156
20241125,115600,22357032950,3085,3105,3110,3075,73919
20241125,115500,22128700030,3100,3110,3120,3100,37637
20241125,115400,22011773875,3115,3120,3125,3110,23855
20241125,115300,21937445850,3120,3130,3140,3120,11655
20241125,115200,21900968725,3130,3110,3130,3110,20398
20241125,115100,21837363625,3115,3110,3115,3100,54625
20241125,115000,21667713040,3115,3145,3150,3110,76194
20241125,114900,21429654950,3150,3135,3155,3135,11813
20241125,114800,21392512705,3140,3155,3155,3135,57962
20241125,114700,21210320290,3155,3170,3175,3155,34891
20241125,114600,21099958150,3170,3185,3190,3165,27669
20241125,114500,21012035800,3190,3185,3190,3175,54741
20241125,114400,20837568160,3190,3180,3190,3175,28627
20241125,114300,20746457090,3175,3180,3180,3165,33389
20241125,114200,20640536530,3180,3165,3180,3165,25518
20241125,114100,20559450375,3170,3165,3170,3155,16926
20241125,114000,20505876115,3160,3170,3175,3160,26876
20241125,113900,20420803560,3160,3140,3170,3135,37283
20241125,113800,20303262835,3140,3155,3155,3125,108523
20241125,113700,19962278805,3150,3170,3180,3150,72510
20241125,113600,19733210865,3170,3170,3195,3160,38291
20241125,113500,19611690315,3170,3185,3190,3170,29170
20241125,113400,19518899900,3185,3175,3195,3175,61786
20241125,113300,19321981915,3175,3185,3195,3175,52127
20241125,113200,19155833815,3190,3170,3210,3170,90623
20241125,113100,18866442730,3170,3180,3180,3160,10984
20241125,113000,18831641620,3180,3170,3180,3165,12101
20241125,112900,18793266325,3170,3185,3185,3160,23478
20241125,112800,18718814100,3180,3170,3180,3155,17814
20241125,112700,18662402885,3160,3185,3185,3160,13850
20241125,112600,18618508270,3185,3160,3185,3155,22683
20241125,112500,18546709005,3165,3170,3175,3150,30679
20241125,112400,18449803140,3170,3150,3180,3145,34362
20241125,112300,18341020540,3150,3170,3170,3145,44449
20241125,112200,18200850470,3165,3175,3180,3165,23775
20241125,112100,18125477130,3175,3185,3185,3160,40611
20241125,112000,17996917090,3185,3185,3185,3165,57569
20241125,111900,17814243050,3180,3185,3195,3175,55908
20241125,111800,17636206075,3195,3210,3215,3180,114262
20241125,111700,17270692245,3215,3210,3235,3205,251409
20241125,111600,16461025150,3210,3150,3215,3150,109697
20241125,111500,16110824940,3165,3165,3175,3140,41943
20241125,111400,15978438675,3165,3175,3185,3160,39921
20241125,111300,15851750485,3175,3160,3185,3135,83375
20241125,111200,15588429885,3155,3150,3190,3145,92851
20241125,111100,15294590240,3155,3180,3185,3150,142631
20241125,111000,14842584105,3180,3200,3220,3175,127223
20241125,110900,14436102575,3205,3230,3240,3200,172173
20241125,110800,13881375650,3230,3205,3240,3185,237154
20241125,110700,13119537245,3205,3195,3250,3190,363825
20241125,110600,11947084810,3195,3205,3210,3170,251405
20241125,110500,11145809160,3210,3110,3225,3110,575830
20241125,110400,9311570705,3115,3070,3125,3065,113635
20241125,110300,8959055270,3065,3065,3070,3060,21321
20241125,110200,8893693330,3070,3070,3075,3060,31538
20241125,110100,8796977100,3075,3060,3075,3055,20977
20241125,110000,8732653775,3055,3075,3075,3050,53082
20241125,105900,8570157805,3070,3075,3080,3070,35914
20241125,105800,8459807115,3075,3085,3090,3070,60182
20241125,105700,8274666095,3085,3085,3090,3075,71578
20241125,105600,8053908745,3080,3080,3090,3070,156904
20241125,105500,7570519375,3080,3060,3090,3050,109395
20241125,105400,7234164820,3055,3055,3060,3045,23660
20241125,105300,7161904835,3055,3035,3065,3035,26266
20241125,105200,7081635800,3035,3035,3045,3030,5830
20241125,105100,7063919385,3040,3045,3045,3040,17636
20241125,105000,7010255725,3045,3035,3045,3035,22093
20241125,104900,6943049370,3030,3035,3035,3025,4370
20241125,104800,6929807225,3030,3030,3035,3025,6881
20241125,104700,6908958595,3030,3035,3040,3025,11371
20241125,104600,6874465500,3040,3030,3040,3025,13410
20241125,104500,6833782705,3020,3020,3025,3020,3803
20241125,104400,6822279785,3020,3025,3030,3020,10422
20241125,104300,6790740065,3025,3030,3030,3020,11110
20241125,104200,6757134540,3025,3035,3035,3025,7569
20241125,104100,6734197075,3035,3030,3035,3020,15105
20241125,104000,6688475835,3030,3025,3035,3025,13908
20241125,103900,6646337025,3030,3015,3035,3015,19347
20241125,103800,6587771615,3010,3015,3015,3005,5144
20241125,103700,6572276010,3015,3010,3020,3010,8094
20241125,103600,6547872695,3010,3005,3010,3000,3764
20241125,103500,6536546565,3000,3000,3005,2995,11954
20241125,103400,6500687565,2995,3010,3015,2990,17697
20241125,103300,6447578570,3005,3000,3005,3000,7534
20241125,103200,6424974255,3000,3010,3010,3000,9389
20241125,103100,6396738705,3010,3005,3010,3005,1813
20241125,103000,6391281965,3010,3005,3010,3005,8305
20241125,102900,6366312990,3005,3005,3005,3005,6497
20241125,102800,6346789505,3005,3010,3015,3005,8282
20241125,102700,6321876865,3015,3015,3020,3015,11880
20241125,102600,6286024985,3015,3010,3015,3010,6592
20241125,102500,6266154345,3010,3010,3015,3010,4453
20241125,102400,6252750735,3005,3000,3005,2995,19981
20241125,102300,6192754375,3000,3005,3005,3000,7726
20241125,102200,6169576290,3005,2995,3005,2995,6376
20241125,102100,6150437645,2990,2995,3000,2990,6614
20241125,102000,6130638915,2995,2995,3000,2990,12855
20241125,101900,6092126595,2995,3005,3005,2995,3129
20241125,101800,6082746965,3000,3000,3005,2995,8606
20241125,101700,6056931445,3000,3000,3000,2995,3725
20241125,101600,6045767895,2990,3000,3005,2990,11096
20241125,101500,6012523010,3000,2985,3000,2980,19225
20241125,101400,5954988995,2985,2985,2990,2980,4090
20241125,101300,5942787650,2985,2985,2990,2985,1692
20241125,101200,5937737025,2985,2985,2990,2980,10825
20241125,101100,5905443600,2985,2995,2995,2985,8631
20241125,101000,5879657305,2995,2990,3005,2990,11832
20241125,100900,5844215215,2990,3010,3015,2990,31294
20241125,100800,5750189955,3005,2995,3005,2990,11854
20241125,100700,5714636055,2995,2985,2995,2985,10579
20241125,100600,5683004170,2990,2990,2995,2985,11618
20241125,100500,5648262420,2985,2995,2995,2985,6789
20241125,100400,5627967315,2990,2990,3000,2985,27870
20241125,100300,5544442535,2985,2980,2990,2975,4183
20241125,100200,5531964175,2980,2975,2980,2975,2149
20241125,100100,5525567280,2975,2965,2980,2965,6885
20241125,100000,5505097985,2970,2980,2980,2960,41761
20241125,095900,5381206075,2985,2980,2985,2975,8173
20241125,095800,5356856465,2985,2995,2995,2985,4811
20241125,095700,5342462150,2995,2980,3000,2965,28946
20241125,095600,5256040295,2970,2975,2980,2970,17850
20241125,095500,5202969690,2970,2980,2980,2970,5983
20241125,095400,5185167635,2980,2980,2980,2970,6063
20241125,095300,5167137620,2980,2975,2985,2965,8217
20241125,095200,5142696530,2970,2970,2980,2965,3761
20241125,095100,5131521855,2980,2980,2985,2965,12961
20241125,095000,5092987380,2985,2975,2985,2975,9139
20241125,094900,5065790905,2985,2980,2985,2975,17734
20241125,094800,5012931225,2980,2980,2985,2980,2844
20241125,094700,5004454025,2980,2980,2980,2975,10218
20241125,094600,4974015895,2975,2990,2990,2975,24608
20241125,094500,4900555705,2990,2980,2990,2975,40478
20241125,094400,4779869880,2980,2965,2980,2960,26174
20241125,094300,4702205295,2965,2970,2970,2960,6609
20241125,094200,4682624475,2965,2960,2970,2955,10619
20241125,094100,4651177370,2965,2960,2965,2955,26715
20241125,094000,4572110475,2965,2965,2975,2960,14159
20241125,093900,4530116395,2965,2960,2970,2960,5685
20241125,093800,4513275050,2960,2970,2970,2955,30999
20241125,093700,4421524030,2970,2965,2970,2965,7731
20241125,093600,4398589990,2970,2965,2975,2965,12997
20241125,093500,4360044080,2965,2975,2980,2965,19088
20241125,093400,4303315180,2970,2970,2985,2970,11899
20241125,093300,4267879015,2970,2970,2970,2960,10616
20241125,093200,4236435120,2975,2960,2985,2955,32971
20241125,093100,4138680210,2965,2970,2970,2960,30168
20241125,093000,4049267390,2970,2975,2980,2965,19965
20241125,092900,3990024495,2970,2985,2990,2960,52621
20241125,092800,3833883730,2985,2970,2995,2970,18869
20241125,092700,3777648225,2970,2990,2995,2965,59066
20241125,092600,3601625465,2990,2995,3000,2980,36735
20241125,092500,3491936860,3000,3005,3010,2990,60566
20241125,092400,3310358115,3005,2995,3040,2995,36201
20241125,092300,3201333500,3000,3005,3005,2995,47175
20241125,092200,3059819305,3010,3025,3030,3005,25940
20241125,092100,2981593190,3025,3015,3025,3000,37979
20241125,092000,2867379740,3010,3030,3030,3010,52446
20241125,091900,2709153575,3030,3040,3045,3030,11206
20241125,091800,2675122485,3040,3030,3050,3025,27383
20241125,091700,2591947915,3025,3030,3030,3020,17001
20241125,091600,2540496260,3030,3030,3040,3025,8992
20241125,091500,2513230610,3025,3045,3050,3020,25668
20241125,091400,2435324660,3045,3035,3050,3020,32545
20241125,091300,2336680125,3030,3040,3040,3025,10291
20241125,091200,2305471255,3040,3050,3060,3040,16420
20241125,091100,2255414380,3050,3080,3080,3020,32012
20241125,091000,2157674190,3075,3040,3080,3035,40351
20241125,090900,2034188245,3040,3040,3045,3025,34540
20241125,090800,1929450270,3040,3030,3065,3020,35028
20241125,090700,1823011705,3030,3045,3055,3030,23421
20241125,090600,1751781410,3045,3070,3075,3045,26833
20241125,090500,1669829035,3070,3065,3095,3060,29658
20241125,090400,1578644200,3070,3045,3080,3025,64982
20241125,090300,1380322065,3045,3065,3070,3035,34108
20241125,090200,1276107900,3060,3040,3075,3040,48294
20241125,090100,1128462945,3060,3050,3065,3010,128820
20241125,090000,737290455,3040,3065,3065,3010,227288