stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,201000,2815204410,8530,8530,8530,8530,28463
20241125,200900,2815204410,8530,8530,8530,8530,0
20241125,200800,2815204410,8530,8530,8530,8530,0
20241125,200700,2815204410,8530,8530,8530,8530,0
20241125,200600,2815204410,8530,8530,8530,8530,0
20241125,200500,2815204410,8530,8530,8530,8530,0
20241125,200400,2815204410,8530,8530,8530,8530,0
20241125,200300,2815204410,8530,8530,8530,8530,0
20241125,200200,2815204410,8530,8530,8530,8530,0
20241125,200100,2815204410,8530,8530,8530,8530,0
20241125,200000,2815204410,8530,8530,8530,8530,0
20241125,195900,2815204410,8530,8530,8530,8530,0
20241125,195800,2815204410,8530,8530,8530,8530,0
20241125,195700,2815204410,8530,8530,8530,8530,0
20241125,195600,2815204410,8530,8530,8530,8530,0
20241125,195500,2815204410,8530,8530,8530,8530,0
20241125,195400,2815204410,8530,8530,8530,8530,0
20241125,195300,2815204410,8530,8530,8530,8530,0
20241125,195200,2815204410,8530,8530,8530,8530,0
20241125,195100,2815204410,8530,8530,8530,8530,0
20241125,195000,2815204410,8530,8530,8530,8530,0
20241125,194900,2815204410,8530,8530,8530,8530,0
20241125,194800,2815204410,8530,8530,8530,8530,0
20241125,194700,2815204410,8530,8530,8530,8530,0
20241125,194600,2815204410,8530,8530,8530,8530,0
20241125,194500,2815204410,8530,8530,8530,8530,0
20241125,194400,2815204410,8530,8530,8530,8530,0
20241125,194300,2815204410,8530,8530,8530,8530,0
20241125,194200,2815204410,8530,8530,8530,8530,0
20241125,194100,2815204410,8530,8530,8530,8530,0
20241125,194000,2815204410,8530,8530,8530,8530,28463
20241125,193900,2815204410,8530,8530,8530,8530,0
20241125,193800,2815204410,8530,8530,8530,8530,0
20241125,193700,2815204410,8530,8530,8530,8530,0
20241125,193600,2815204410,8530,8530,8530,8530,0
20241125,193500,2815204410,8530,8530,8530,8530,0
20241125,193400,2815204410,8530,8530,8530,8530,0
20241125,193300,2815204410,8530,8530,8530,8530,0
20241125,193200,2815204410,8530,8530,8530,8530,0
20241125,193100,2815204410,8530,8530,8530,8530,0
20241125,193000,2815204410,8530,8530,8530,8530,0
20241125,192900,2815204410,8530,8530,8530,8530,0
20241125,192800,2815204410,8530,8530,8530,8530,0
20241125,192700,2815204410,8530,8530,8530,8530,0
20241125,192600,2815204410,8530,8530,8530,8530,0
20241125,192500,2815204410,8530,8530,8530,8530,0
20241125,192400,2815204410,8530,8530,8530,8530,0
20241125,192300,2815204410,8530,8530,8530,8530,0
20241125,192200,2815204410,8530,8530,8530,8530,0
20241125,192100,2815204410,8530,8530,8530,8530,0
20241125,192000,2815204410,8530,8530,8530,8530,0
20241125,191900,2815204410,8530,8530,8530,8530,0
20241125,191800,2815204410,8530,8530,8530,8530,0
20241125,191700,2815204410,8530,8530,8530,8530,0
20241125,191600,2815204410,8530,8530,8530,8530,0
20241125,191500,2815204410,8530,8530,8530,8530,0
20241125,191400,2815204410,8530,8530,8530,8530,0
20241125,191300,2815204410,8530,8530,8530,8530,0
20241125,191200,2815204410,8530,8530,8530,8530,0
20241125,191100,2815204410,8530,8530,8530,8530,0
20241125,191000,2815204410,8530,8530,8530,8530,28463
20241125,190900,2815204410,8530,8530,8530,8530,0
20241125,190800,2815204410,8530,8530,8530,8530,0
20241125,190700,2815204410,8530,8530,8530,8530,0
20241125,190600,2815204410,8530,8530,8530,8530,0
20241125,190500,2815204410,8530,8530,8530,8530,0
20241125,190400,2815204410,8530,8530,8530,8530,0
20241125,190300,2815204410,8530,8530,8530,8530,0
20241125,190200,2815204410,8530,8530,8530,8530,0
20241125,190100,2815204410,8530,8530,8530,8530,0
20241125,190000,2815204410,8530,8530,8530,8530,0
20241125,185900,2815204410,8530,8530,8530,8530,0
20241125,185800,2815204410,8530,8530,8530,8530,0
20241125,185700,2815204410,8530,8530,8530,8530,0
20241125,185600,2815204410,8530,8530,8530,8530,0
20241125,185500,2815204410,8530,8530,8530,8530,0
20241125,185400,2815204410,8530,8530,8530,8530,0
20241125,185300,2815204410,8530,8530,8530,8530,0
20241125,185200,2815204410,8530,8530,8530,8530,0
20241125,185100,2815204410,8530,8530,8530,8530,0
20241125,185000,2815204410,8530,8530,8530,8530,0
20241125,184900,2815204410,8530,8530,8530,8530,0
20241125,184800,2815204410,8530,8530,8530,8530,0
20241125,184700,2815204410,8530,8530,8530,8530,0
20241125,184600,2815204410,8530,8530,8530,8530,0
20241125,184500,2815204410,8530,8530,8530,8530,0
20241125,184400,2815204410,8530,8530,8530,8530,0
20241125,184300,2815204410,8530,8530,8530,8530,0
20241125,184200,2815204410,8530,8530,8530,8530,0
20241125,184100,2815204410,8530,8530,8530,8530,0
20241125,184000,2815204410,8530,8530,8530,8530,28463
20241125,183900,2815204410,8530,8530,8530,8530,0
20241125,183800,2815204410,8530,8530,8530,8530,0
20241125,183700,2815204410,8530,8530,8530,8530,0
20241125,183600,2815204410,8530,8530,8530,8530,0
20241125,183500,2815204410,8530,8530,8530,8530,0
20241125,183400,2815204410,8530,8530,8530,8530,0
20241125,183300,2815204410,8530,8530,8530,8530,0
20241125,183200,2815204410,8530,8530,8530,8530,0
20241125,183100,2815204410,8530,8530,8530,8530,0
20241125,183000,2815204410,8530,8530,8530,8530,0
20241125,182900,2815204410,8530,8530,8530,8530,0
20241125,182800,2815204410,8530,8530,8530,8530,0
20241125,182700,2815204410,8530,8530,8530,8530,0
20241125,182600,2815204410,8530,8530,8530,8530,0
20241125,182500,2815204410,8530,8530,8530,8530,0
20241125,182400,2815204410,8530,8530,8530,8530,0
20241125,182300,2815204410,8530,8530,8530,8530,0
20241125,182200,2815204410,8530,8530,8530,8530,0
20241125,182100,2815204410,8530,8530,8530,8530,0
20241125,182000,2815204410,8530,8530,8530,8530,0
20241125,181900,2815204410,8530,8530,8530,8530,0
20241125,181800,2815204410,8530,8530,8530,8530,0
20241125,181700,2815204410,8530,8530,8530,8530,0
20241125,181600,2815204410,8530,8530,8530,8530,0
20241125,181500,2815204410,8530,8530,8530,8530,0
20241125,181400,2815204410,8530,8530,8530,8530,0
20241125,181300,2815204410,8530,8530,8530,8530,0
20241125,181200,2815204410,8530,8530,8530,8530,0
20241125,181100,2815204410,8530,8530,8530,8530,0
20241125,181000,2815204410,8530,8530,8530,8530,28463
20241125,180900,2815204410,8530,8530,8530,8530,0
20241125,180800,2815204410,8530,8530,8530,8530,0
20241125,180700,2815204410,8530,8530,8530,8530,0
20241125,180600,2815204410,8530,8530,8530,8530,0
20241125,180500,2815204410,8530,8530,8530,8530,0
20241125,180400,2815204410,8530,8530,8530,8530,0
20241125,180300,2815204410,8530,8530,8530,8530,0
20241125,180200,2815204410,8530,8530,8530,8530,0
20241125,180100,2815204410,8530,8530,8530,8530,0
20241125,180000,2815204410,8530,8530,8530,8530,0
20241125,175900,2815204410,8530,8530,8530,8530,0
20241125,175800,2815204410,8530,8530,8530,8530,0
20241125,175700,2815204410,8530,8530,8530,8530,0
20241125,175600,2815204410,8530,8530,8530,8530,0
20241125,175500,2815204410,8530,8530,8530,8530,0
20241125,175400,2815204410,8530,8530,8530,8530,0
20241125,175300,2815204410,8530,8530,8530,8530,0
20241125,175200,2815204410,8530,8530,8530,8530,0
20241125,175100,2815204410,8530,8530,8530,8530,0
20241125,175000,2815204410,8530,8530,8530,8530,0
20241125,174900,2815204410,8530,8530,8530,8530,0
20241125,174800,2815204410,8530,8530,8530,8530,0
20241125,174700,2815204410,8530,8530,8530,8530,0
20241125,174600,2815204410,8530,8530,8530,8530,0
20241125,174500,2815204410,8530,8530,8530,8530,0
20241125,174400,2815204410,8530,8530,8530,8530,0
20241125,174300,2815204410,8530,8530,8530,8530,0
20241125,174200,2815204410,8530,8530,8530,8530,0
20241125,174100,2815204410,8530,8530,8530,8530,0
20241125,174000,2815204410,8530,8530,8530,8530,28463
20241125,173900,2815204410,8530,8530,8530,8530,0
20241125,173800,2815204410,8530,8530,8530,8530,0
20241125,173700,2815204410,8530,8530,8530,8530,0
20241125,173600,2815204410,8530,8530,8530,8530,0
20241125,173500,2815204410,8530,8530,8530,8530,0
20241125,173400,2815204410,8530,8530,8530,8530,0
20241125,173300,2815204410,8530,8530,8530,8530,0
20241125,173200,2815204410,8530,8530,8530,8530,0
20241125,173100,2815204410,8530,8530,8530,8530,0
20241125,173000,2815204410,8530,8530,8530,8530,0
20241125,172900,2815204410,8530,8530,8530,8530,0
20241125,172800,2815204410,8530,8530,8530,8530,0
20241125,172700,2815204410,8530,8530,8530,8530,0
20241125,172600,2815204410,8530,8530,8530,8530,0
20241125,172500,2815204410,8530,8530,8530,8530,0
20241125,172400,2815204410,8530,8530,8530,8530,0
20241125,172300,2815204410,8530,8530,8530,8530,0
20241125,172200,2815204410,8530,8530,8530,8530,0
20241125,172100,2815204410,8530,8530,8530,8530,0
20241125,172000,2815204410,8530,8530,8530,8530,0
20241125,171900,2815204410,8530,8530,8530,8530,0
20241125,171800,2815204410,8530,8530,8530,8530,0
20241125,171700,2815204410,8530,8530,8530,8530,0
20241125,171600,2815204410,8530,8530,8530,8530,0
20241125,171500,2815204410,8530,8530,8530,8530,0
20241125,171400,2815204410,8530,8530,8530,8530,0
20241125,171300,2815204410,8530,8530,8530,8530,0
20241125,171200,2815204410,8530,8530,8530,8530,0
20241125,171100,2815204410,8530,8530,8530,8530,0
20241125,171000,2815204410,8530,8530,8530,8530,28463
20241125,170900,2815204410,8530,8530,8530,8530,0
20241125,170800,2815204410,8530,8530,8530,8530,0
20241125,170700,2815204410,8530,8530,8530,8530,0
20241125,170600,2815204410,8530,8530,8530,8530,0
20241125,170500,2815204410,8530,8530,8530,8530,0
20241125,170400,2815204410,8530,8530,8530,8530,0
20241125,170300,2815204410,8530,8530,8530,8530,0
20241125,170200,2815204410,8530,8530,8530,8530,0
20241125,170100,2815204410,8530,8530,8530,8530,0
20241125,170000,2815204410,8530,8530,8530,8530,0
20241125,165900,2815204410,8530,8530,8530,8530,0
20241125,165800,2815204410,8530,8530,8530,8530,0
20241125,165700,2815204410,8530,8530,8530,8530,0
20241125,165600,2815204410,8530,8530,8530,8530,0
20241125,165500,2815204410,8530,8530,8530,8530,0
20241125,165400,2815204410,8530,8530,8530,8530,0
20241125,165300,2815204410,8530,8530,8530,8530,0
20241125,165200,2815204410,8530,8530,8530,8530,0
20241125,165100,2815204410,8530,8530,8530,8530,0
20241125,165000,2815204410,8530,8530,8530,8530,0
20241125,164900,2815204410,8530,8530,8530,8530,0
20241125,164800,2815204410,8530,8530,8530,8530,0
20241125,164700,2815204410,8530,8530,8530,8530,0
20241125,164600,2815204410,8530,8530,8530,8530,0
20241125,164500,2815204410,8530,8530,8530,8530,0
20241125,164400,2815204410,8530,8530,8530,8530,0
20241125,164300,2815204410,8530,8530,8530,8530,0
20241125,164200,2815204410,8530,8530,8530,8530,0
20241125,164100,2815204410,8530,8530,8530,8530,0
20241125,164000,2815204410,8530,8530,8530,8530,28463
20241125,163900,2815204410,8530,8530,8530,8530,0
20241125,163800,2815204410,8530,8530,8530,8530,0
20241125,163700,2815204410,8530,8530,8530,8530,0
20241125,163600,2815204410,8530,8530,8530,8530,0
20241125,163500,2815204410,8530,8530,8530,8530,0
20241125,163400,2815204410,8530,8530,8530,8530,0
20241125,163300,2815204410,8530,8530,8530,8530,0
20241125,163200,2815204410,8530,8530,8530,8530,0
20241125,163100,2815204410,8530,8530,8530,8530,0
20241125,163000,2815204410,8530,8530,8530,8530,0
20241125,162900,2815204410,8530,8530,8530,8530,0
20241125,162800,2815204410,8530,8530,8530,8530,0
20241125,162700,2815204410,8530,8530,8530,8530,0
20241125,162600,2815204410,8530,8530,8530,8530,0
20241125,162500,2815204410,8530,8530,8530,8530,0
20241125,162400,2815204410,8530,8530,8530,8530,0
20241125,162300,2815204410,8530,8530,8530,8530,0
20241125,162200,2815204410,8530,8530,8530,8530,0
20241125,162100,2815204410,8530,8530,8530,8530,0
20241125,162000,2815204410,8530,8530,8530,8530,0
20241125,161900,2815204410,8530,8530,8530,8530,0
20241125,161800,2815204410,8530,8530,8530,8530,0
20241125,161700,2815204410,8530,8530,8530,8530,0
20241125,161600,2815204410,8530,8530,8530,8530,0
20241125,161500,2815204410,8530,8530,8530,8530,0
20241125,161400,2815204410,8530,8530,8530,8530,0
20241125,161300,2815204410,8530,8530,8530,8530,0
20241125,161200,2815204410,8530,8530,8530,8530,0
20241125,161100,2815204410,8530,8530,8530,8530,0
20241125,161000,2815204410,8530,8530,8530,8530,28463
20241125,160900,2815204410,8530,8530,8530,8530,0
20241125,160800,2815204410,8530,8530,8530,8530,0
20241125,160700,2815204410,8530,8530,8530,8530,0
20241125,160600,2815204410,8530,8530,8530,8530,0
20241125,160500,2815204410,8530,8530,8530,8530,0
20241125,160400,2815204410,8530,8530,8530,8530,0
20241125,160300,2815204410,8530,8530,8530,8530,0
20241125,160200,2815204410,8530,8530,8530,8530,0
20241125,160100,2815204410,8530,8530,8530,8530,0
20241125,160000,2815204410,8530,8530,8530,8530,0
20241125,155900,2815204410,8530,8530,8530,8530,0
20241125,155800,2815204410,8530,8530,8530,8530,0
20241125,155700,2815204410,8530,8530,8530,8530,0
20241125,155600,2815204410,8530,8530,8530,8530,0
20241125,155500,2815204410,8530,8530,8530,8530,0
20241125,155400,2815204410,8530,8530,8530,8530,0
20241125,155300,2815204410,8530,8530,8530,8530,0
20241125,155200,2815204410,8530,8530,8530,8530,0
20241125,155100,2815204410,8530,8530,8530,8530,0
20241125,155000,2815204410,8530,8530,8530,8530,0
20241125,154900,2815204410,8530,8530,8530,8530,0
20241125,154800,2815204410,8530,8530,8530,8530,0
20241125,154700,2815204410,8530,8530,8530,8530,0
20241125,154600,2815204410,8530,8530,8530,8530,0
20241125,154500,2815204410,8530,8530,8530,8530,0
20241125,154400,2815204410,8530,8530,8530,8530,0
20241125,154300,2815204410,8530,8530,8530,8530,0
20241125,154200,2815204410,8530,8530,8530,8530,0
20241125,154100,2815204410,8530,8530,8530,8530,0
20241125,154000,2815204410,8530,8530,8530,8530,28463
20241125,153900,2815204410,8530,8530,8530,8530,0
20241125,153800,2815204410,8530,8530,8530,8530,0
20241125,153700,2815204410,8530,8530,8530,8530,0
20241125,153600,2815204410,8530,8530,8530,8530,0
20241125,153500,2815204410,8530,8530,8530,8530,0
20241125,153400,2815204410,8530,8530,8530,8530,0
20241125,153300,2815204410,8530,8530,8530,8530,0
20241125,153200,2815204410,8530,8530,8530,8530,0
20241125,153100,2815204410,8530,8530,8530,8530,0
20241125,153000,2815204410,8530,8530,8530,8530,28463
20241125,152900,2572415020,8560,8560,8560,8560,0
20241125,152800,2572415020,8560,8560,8560,8560,0
20241125,152700,2572415020,8560,8560,8560,8560,0
20241125,152600,2572415020,8560,8560,8560,8560,0
20241125,152500,2572415020,8560,8560,8560,8560,0
20241125,152400,2572415020,8560,8560,8560,8560,0
20241125,152300,2572415020,8560,8560,8560,8560,0
20241125,152200,2572415020,8560,8560,8560,8560,0
20241125,152100,2572415020,8560,8560,8560,8560,0
20241125,152000,2572415020,8560,8560,8560,8560,0
20241125,151900,2572415020,8560,8550,8560,8550,1998
20241125,151800,2555330850,8560,8560,8560,8550,1841
20241125,151700,2539586170,8560,8560,8560,8550,1468
20241125,151600,2527022500,8550,8560,8570,8550,530
20241125,151500,2522487190,8570,8550,8570,8550,3457
20241125,151400,2492899160,8550,8560,8560,8550,2077
20241125,151300,2475128450,8550,8550,8560,8550,624
20241125,151200,2469793100,8550,8570,8570,8550,4024
20241125,151100,2435353860,8560,8560,8570,8560,2160
20241125,151000,2416862060,8560,8560,8570,8560,934
20241125,150900,2408860880,8560,8590,8590,8560,2133
20241125,150800,2390567380,8580,8580,8590,8580,779
20241125,150700,2383878900,8580,8570,8580,8570,1614
20241125,150600,2370032630,8570,8580,8580,8570,924
20241125,150500,2362112630,8580,8580,8590,8570,966
20241125,150400,2353824560,8580,8590,8590,8580,364
20241125,150300,2350700940,8580,8590,8590,8580,207
20241125,150200,2348924210,8590,8600,8600,8590,192
20241125,150100,2347274470,8590,8590,8590,8580,2837
20241125,150000,2322904740,8590,8590,8590,8590,20
20241125,145900,2322732940,8580,8580,8580,8580,0
20241125,145800,2322732940,8580,8590,8590,8580,893
20241125,145700,2315062290,8590,8590,8590,8590,1443
20241125,145600,2302666920,8590,8590,8590,8590,300
20241125,145500,2300089920,8590,8590,8590,8590,518
20241125,145400,2295640300,8580,8590,8590,8580,628
20241125,145300,2290250950,8590,8580,8590,8580,311
20241125,145200,2287582560,8580,8590,8590,8580,857
20241125,145100,2280229490,8590,8590,8590,8590,0
20241125,145000,2280229490,8590,8590,8590,8590,104
20241125,144900,2279336130,8580,8580,8580,8580,51
20241125,144800,2278898550,8580,8580,8580,8580,17
20241125,144700,2278752690,8590,8580,8590,8580,1997
20241125,144600,2261609210,8580,8580,8580,8570,277
20241125,144500,2259235300,8580,8580,8580,8570,503
20241125,144400,2254924560,8580,8570,8580,8570,260
20241125,144300,2252694760,8570,8580,8580,8570,358
20241125,144200,2249624140,8570,8580,8580,8570,242
20241125,144100,2247548430,8580,8580,8580,8580,323
20241125,144000,2244777090,8580,8580,8580,8580,104
20241125,143900,2243884770,8580,8580,8580,8580,35
20241125,143800,2243584470,8580,8580,8580,8580,37
20241125,143700,2243267010,8580,8590,8590,8580,1808
20241125,143600,2227752300,8590,8590,8590,8570,574
20241125,143500,2222823260,8590,8590,8590,8590,218
20241125,143400,2220950640,8570,8570,8570,8570,32
20241125,143300,2220676400,8570,8590,8590,8570,133
20241125,143200,2219534840,8590,8580,8590,8580,965
20241125,143100,2211253700,8580,8580,8580,8580,0
20241125,143000,2211253700,8580,8570,8580,8570,492
20241125,142900,2207034560,8580,8570,8580,8570,695
20241125,142800,2201075460,8570,8570,8570,8570,0
20241125,142700,2201075460,8570,8580,8580,8570,390
20241125,142600,2197732160,8580,8580,8580,8580,5
20241125,142500,2197689260,8580,8580,8580,8580,228
20241125,142400,2195733020,8580,8580,8580,8580,702
20241125,142300,2189709860,8580,8580,8580,8580,1
20241125,142200,2189701280,8560,8570,8570,8560,120
20241125,142100,2188674020,8580,8570,8580,8560,204
20241125,142000,2186925460,8580,8580,8580,8580,35
20241125,141900,2186625160,8580,8580,8580,8580,0
20241125,141800,2186625160,8580,8580,8580,8580,104
20241125,141700,2185732840,8580,8580,8580,8580,0
20241125,141600,2185732840,8580,8580,8580,8580,28
20241125,141500,2185492600,8560,8580,8580,8560,121
20241125,141400,2184455980,8580,8570,8580,8570,842
20241125,141300,2177239000,8570,8580,8580,8570,1413
20241125,141200,2165129490,8580,8580,8580,8580,322
20241125,141100,2162366730,8580,8580,8580,8580,604
20241125,141000,2157184410,8580,8570,8580,8570,101
20241125,140900,2156317990,8570,8570,8570,8570,89
20241125,140800,2155555260,8570,8570,8570,8560,557
20241125,140700,2150783770,8560,8570,8570,8560,120
20241125,140600,2149755420,8570,8570,8570,8570,1
20241125,140500,2149746850,8570,8580,8580,8570,125
20241125,140400,2148675020,8580,8580,8580,8580,101
20241125,140300,2147808440,8580,8570,8580,8570,247
20241125,140200,2145690610,8580,8580,8580,8580,180
20241125,140100,2144146210,8580,8580,8580,8580,0
20241125,140000,2144146210,8580,8570,8580,8570,419
20241125,135900,2140553160,8570,8580,8580,8570,731
20241125,135800,2134283490,8580,8580,8580,8580,0
20241125,135700,2134283490,8580,8580,8580,8580,1
20241125,135600,2134274910,8570,8570,8570,8570,495
20241125,135500,2130032760,8570,8570,8570,8570,272
20241125,135400,2127701720,8580,8570,8580,8570,506
20241125,135300,2123365250,8580,8580,8580,8580,155
20241125,135200,2122035350,8580,8580,8580,8580,40
20241125,135100,2121692150,8580,8580,8580,8570,39
20241125,135000,2121357730,8570,8580,8580,8570,253
20241125,134900,2119189510,8580,8580,8580,8580,104
20241125,134800,2118297190,8570,8570,8570,8570,623
20241125,134700,2112958080,8570,8570,8570,8570,60
20241125,134600,2112443880,8580,8570,8580,8570,163
20241125,134500,2111046960,8580,8570,8580,8570,325
20241125,134400,2108260250,8570,8570,8580,8570,187
20241125,134300,2106657650,8580,8580,8580,8580,0
20241125,134200,2106657650,8580,8580,8580,8580,105
20241125,134100,2105756750,8570,8580,8580,8570,267
20241125,134000,2103467550,8570,8570,8570,8570,2012
20241125,133900,2086224710,8580,8580,8580,8580,505
20241125,133800,2081891810,8580,8580,8580,8580,449
20241125,133700,2078039390,8580,8570,8580,8570,272
20241125,133600,2075708300,8570,8580,8580,8570,177
20241125,133500,2074191260,8580,8580,8580,8570,7
20241125,133400,2074131210,8570,8570,8580,8570,305
20241125,133300,2071516320,8580,8580,8580,8580,35
20241125,133200,2071216020,8570,8570,8570,8570,162
20241125,133100,2069827680,8580,8580,8580,8580,362
20241125,133000,2066721720,8570,8570,8570,8570,399
20241125,132900,2063302290,8580,8580,8580,8580,485
20241125,132800,2059140990,8580,8580,8580,8580,257
20241125,132700,2056935930,8580,8570,8580,8570,271
20241125,132600,2054612370,8580,8580,8580,8580,430
20241125,132500,2050922970,8590,8580,8590,8580,62
20241125,132400,2050391000,8580,8580,8580,8580,589
20241125,132300,2045337380,8570,8570,8570,8570,114
20241125,132200,2044360400,8570,8590,8590,8570,540
20241125,132100,2039728800,8590,8590,8590,8590,101
20241125,132000,2038861210,8590,8590,8590,8590,126
20241125,131900,2037778870,8580,8590,8590,8580,4
20241125,131800,2037744530,8590,8580,8590,8580,314
20241125,131700,2035048880,8580,8580,8590,8580,780
20241125,131600,2028352610,8600,8580,8600,8580,315
20241125,131500,2025647810,8580,8610,8610,8580,1029
20241125,131400,2016805520,8610,8610,8610,8610,47
20241125,131300,2016400850,8600,8600,8610,8600,279
20241125,131200,2014000400,8610,8600,8610,8590,3523
20241125,131100,1983678690,8600,8600,8600,8600,46
20241125,131000,1983283090,8590,8590,8590,8590,334
20241125,130900,1980414030,8590,8600,8600,8590,222
20241125,130800,1978505620,8590,8600,8600,8590,212
20241125,130700,1976684040,8590,8590,8590,8590,166
20241125,130600,1975258100,8590,8590,8590,8580,519
20241125,130500,1970803490,8590,8600,8610,8580,4899
20241125,130400,1928722080,8610,8600,8610,8600,507
20241125,130300,1924358430,8610,8610,8610,8600,1131
20241125,130200,1914621450,8610,8610,8610,8600,1664
20241125,130100,1900306700,8600,8610,8610,8600,80
20241125,130000,1899617930,8600,8600,8600,8600,338
20241125,125900,1896711130,8600,8600,8600,8590,898
20241125,125800,1888990620,8600,8580,8600,8580,104
20241125,125700,1888097690,8580,8580,8590,8580,752
20241125,125600,1881645180,8590,8580,8590,8580,59
20241125,125500,1881138610,8580,8580,8590,8580,122
20241125,125400,1880091510,8580,8590,8590,8580,236
20241125,125300,1878066290,8580,8600,8600,8580,97
20241125,125200,1877232720,8570,8600,8600,8570,1288
20241125,125100,1866181070,8600,8590,8600,8590,144
20241125,125000,1864942680,8590,8590,8590,8590,164
20241125,124900,1863533920,8600,8600,8600,8600,134
20241125,124800,1862381520,8600,8600,8600,8600,34
20241125,124700,1862089120,8600,8610,8610,8580,1602
20241125,124600,1848318830,8600,8590,8600,8590,434
20241125,124500,1844587360,8590,8590,8590,8580,805
20241125,124400,1837673410,8580,8610,8610,8580,3892
20241125,124300,1804229040,8610,8610,8610,8610,114
20241125,124200,1803247500,8610,8610,8610,8610,100
20241125,124100,1802386500,8610,8600,8610,8600,404
20241125,124000,1798911870,8610,8610,8610,8610,407
20241125,123900,1795407600,8610,8610,8610,8610,467
20241125,123800,1791386730,8610,8610,8610,8610,260
20241125,123700,1789148130,8610,8620,8620,8600,756
20241125,123600,1782637030,8610,8610,8610,8600,1268
20241125,123500,1771721170,8610,8610,8610,8610,623
20241125,123400,1766357140,8610,8610,8610,8600,430
20241125,123300,1762655770,8600,8600,8600,8600,467
20241125,123200,1758639570,8600,8600,8600,8600,14
20241125,123100,1758519170,8590,8590,8590,8590,211
20241125,123000,1756706680,8590,8590,8600,8590,2207
20241125,122900,1737731820,8600,8600,8600,8600,165
20241125,122800,1736312820,8600,8600,8600,8600,12
20241125,122700,1736209620,8600,8600,8600,8600,1
20241125,122600,1736201020,8590,8600,8600,8590,267
20241125,122500,1733906440,8600,8600,8600,8590,321
20241125,122400,1731148810,8590,8590,8600,8590,1206
20241125,122300,1720789260,8590,8590,8590,8590,202
20241125,122200,1719054080,8590,8590,8590,8580,292
20241125,122100,1716547420,8590,8590,8590,8590,283
20241125,122000,1714116450,8590,8580,8590,8580,52
20241125,121900,1713670270,8580,8580,8580,8580,617
20241125,121800,1708376410,8580,8580,8580,8580,686
20241125,121700,1702490530,8570,8570,8570,8570,162
20241125,121600,1701102190,8580,8580,8580,8580,121
20241125,121500,1700064010,8570,8580,8580,8570,106
20241125,121400,1699154540,8570,8570,8570,8570,800
20241125,121300,1692298540,8570,8570,8570,8570,162
20241125,121200,1690910200,8580,8580,8580,8580,0
20241125,121100,1690910200,8580,8580,8580,8580,116
20241125,121000,1689914920,8580,8580,8580,8580,301
20241125,120900,1687332340,8580,8570,8580,8570,2
20241125,120800,1687315190,8580,8580,8580,8570,299
20241125,120700,1684751400,8580,8580,8580,8580,10
20241125,120600,1684665600,8580,8580,8580,8580,34
20241125,120500,1684373880,8570,8580,8580,8570,327
20241125,120400,1681571220,8580,8580,8580,8580,229
20241125,120300,1679606400,8580,8590,8590,8580,60
20241125,120200,1679091200,8590,8570,8590,8570,402
20241125,120100,1675642430,8570,8570,8570,8570,1017
20241125,120000,1666926740,8570,8560,8570,8560,119
20241125,115900,1665907050,8570,8560,8570,8560,277
20241125,115800,1663535880,8560,8590,8590,8560,5728
20241125,115700,1614419730,8590,8590,8590,8590,116
20241125,115600,1613423290,8590,8590,8590,8590,9
20241125,115500,1613345980,8580,8580,8580,8580,11
20241125,115400,1613251600,8580,8580,8580,8580,162
20241125,115300,1611861640,8590,8590,8590,8590,105
20241125,115200,1610959690,8580,8580,8580,8580,757
20241125,115100,1604464630,8580,8580,8580,8580,0
20241125,115000,1604464630,8580,8590,8590,8580,130
20241125,114900,1603347980,8590,8590,8590,8590,62
20241125,114800,1602815400,8600,8590,8600,8590,2997
20241125,114700,1577064680,8590,8600,8600,8590,77
20241125,114600,1576402490,8600,8600,8600,8600,140
20241125,114500,1575198490,8600,8600,8600,8590,205
20241125,114400,1573437100,8590,8590,8590,8580,572
20241125,114300,1568523630,8580,8590,8600,8580,5794
20241125,114200,1518704910,8580,8580,8590,8580,206
20241125,114100,1516936370,8580,8580,8580,8580,49
20241125,114000,1516515950,8580,8590,8590,8580,292
20241125,113900,1514009330,8580,8580,8580,8580,1533
20241125,113800,1500856190,8580,8580,8580,8580,103
20241125,113700,1499972450,8580,8570,8580,8570,52
20241125,113600,1499526800,8570,8570,8570,8570,0
20241125,113500,1499526800,8570,8580,8580,8570,267
20241125,113400,1497237560,8570,8570,8580,8570,142
20241125,113300,1496020610,8580,8580,8580,8570,1859
20241125,113200,1480072190,8590,8590,8590,8590,115
20241125,113100,1479084340,8580,8580,8590,8580,199
20241125,113000,1477376910,8590,8580,8590,8580,153
20241125,112900,1476064130,8580,8580,8580,8580,1
20241125,112800,1476055550,8590,8590,8590,8580,1837
20241125,112700,1460276600,8590,8590,8590,8590,2153
20241125,112600,1441782330,8590,8590,8590,8590,2967
20241125,112500,1416295800,8580,8600,8610,8580,15662
20241125,112400,1281610340,8580,8590,8590,8580,376
20241125,112300,1278381380,8590,8590,8590,8580,217
20241125,112200,1276517380,8580,8590,8590,8580,517
20241125,112100,1272077260,8580,8590,8590,8580,1331
20241125,112000,1260644870,8580,8580,8590,8580,1040
20241125,111900,1251718170,8590,8590,8590,8590,123
20241125,111800,1250661600,8590,8590,8590,8590,1502
20241125,111700,1237759420,8590,8580,8590,8580,2642
20241125,111600,1215091050,8580,8590,8590,8580,51
20241125,111500,1214653460,8590,8590,8590,8590,0
20241125,111400,1214653460,8590,8590,8590,8590,3
20241125,111300,1214627690,8590,8570,8590,8570,325
20241125,111200,1211840340,8590,8570,8590,8570,3647
20241125,111100,1180547700,8580,8570,8580,8570,34
20241125,111000,1180256000,8580,8570,8580,8570,1511
20241125,110900,1167304100,8570,8570,8570,8570,1
20241125,110800,1167295530,8580,8580,8580,8580,30
20241125,110700,1167038130,8580,8580,8580,8570,183
20241125,110600,1165469670,8570,8580,8580,8570,629
20241125,110500,1160073380,8580,8580,8580,8580,0
20241125,110400,1160073380,8580,8580,8580,8580,9
20241125,110300,1159996160,8570,8580,8580,8570,317
20241125,110200,1157278420,8580,8580,8580,8580,0
20241125,110100,1157278420,8580,8580,8580,8580,102
20241125,110000,1156403260,8570,8570,8570,8570,280
20241125,105900,1154003660,8570,8580,8580,8570,131
20241125,105800,1152879940,8570,8580,8580,8570,170
20241125,105700,1151422950,8580,8570,8580,8570,86
20241125,105600,1150685630,8570,8570,8570,8570,31
20241125,105500,1150419960,8570,8570,8580,8570,560
20241125,105400,1145619690,8580,8580,8580,8580,71
20241125,105300,1145010510,8580,8590,8590,8580,245
20241125,105200,1142907090,8580,8590,8590,8580,215
20241125,105100,1141060790,8600,8580,8600,8580,6295
20241125,105000,1087007740,8560,8580,8580,8560,32
20241125,104900,1086733800,8570,8580,8580,8570,260
20241125,104800,1084505570,8570,8580,8580,8570,459
20241125,104700,1080568060,8580,8570,8580,8560,3083
20241125,104600,1054152550,8580,8570,8580,8560,2425
20241125,104500,1033382080,8570,8570,8570,8570,19
20241125,104400,1033219250,8580,8580,8580,8580,448
20241125,104300,1029375410,8590,8590,8590,8590,189
20241125,104200,1027751900,8590,8570,8590,8570,172
20241125,104100,1026276110,8580,8580,8580,8570,480
20241125,104000,1022159050,8580,8580,8590,8580,24
20241125,103900,1021953120,8580,8580,8590,8580,207
20241125,103800,1020176760,8580,8580,8590,8580,120
20241125,103700,1019147060,8580,8580,8580,8570,202
20241125,103600,1017413910,8580,8570,8580,8570,514
20241125,103500,1013008920,8570,8570,8570,8560,4669
20241125,103400,973015540,8580,8580,8580,8580,442
20241125,103300,969223180,8580,8580,8580,8580,0
20241125,103200,969223180,8580,8580,8580,8570,131
20241125,103100,968100050,8580,8580,8580,8580,245
20241125,103000,965997950,8580,8580,8590,8580,2305
20241125,102900,946219000,8570,8570,8570,8570,0
20241125,102800,946219000,8570,8560,8570,8560,467
20241125,102700,942216820,8570,8560,8570,8560,115
20241125,102600,941232410,8570,8560,8570,8560,385
20241125,102500,937936500,8570,8560,8570,8560,1168
20241125,102400,927938410,8570,8540,8570,8540,1894
20241125,102300,911731370,8560,8550,8560,8540,1257
20241125,102200,900995940,8560,8560,8560,8560,12
20241125,102100,900893220,8560,8570,8570,8560,1207
20241125,102000,890556720,8580,8570,8580,8570,361
20241125,101900,887460950,8570,8570,8570,8570,0
20241125,101800,887460950,8570,8570,8570,8560,763
20241125,101700,880922050,8560,8560,8570,8560,1000
20241125,101600,872357070,8570,8570,8570,8560,2569
20241125,101500,850361510,8570,8570,8570,8560,58
20241125,101400,849864670,8570,8570,8580,8570,357
20241125,101300,846805160,8580,8570,8580,8570,1000
20241125,101200,838235150,8560,8580,8580,8550,2756
20241125,101100,814659510,8580,8580,8580,8580,48
20241125,101000,814247670,8560,8570,8580,8560,1584
20241125,100900,800683410,8580,8580,8580,8580,104
20241125,100800,799791090,8580,8580,8590,8580,1007
20241125,100700,791151020,8580,8590,8590,8580,45
20241125,100600,790764710,8590,8590,8590,8590,392
20241125,100500,787397430,8590,8570,8590,8560,483
20241125,100400,783259090,8570,8560,8570,8560,174
20241125,100300,781769230,8570,8570,8570,8550,134
20241125,100200,780622240,8550,8590,8590,8550,397
20241125,100100,777220760,8590,8580,8590,8580,394
20241125,100000,773840180,8570,8580,8580,8550,768
20241125,095900,767264650,8560,8580,8580,8560,3402
20241125,095800,738115200,8570,8580,8590,8570,313
20241125,095700,735430650,8590,8590,8590,8590,31
20241125,095600,735164360,8590,8590,8590,8580,98
20241125,095500,734323220,8590,8590,8590,8580,114
20241125,095400,733343990,8580,8600,8600,8580,1282
20241125,095300,722332170,8600,8600,8600,8590,185
20241125,095200,720742800,8600,8590,8600,8590,970
20241125,095100,712410490,8580,8570,8580,8570,1710
20241125,095000,697746030,8570,8570,8570,8570,194
20241125,094900,696083450,8570,8570,8570,8570,357
20241125,094800,693023960,8560,8570,8580,8560,624
20241125,094700,687675050,8580,8540,8580,8540,308
20241125,094600,685037190,8560,8550,8560,8550,559
20241125,094500,680257720,8550,8550,8550,8540,16
20241125,094400,680120930,8550,8550,8550,8540,167
20241125,094300,678694710,8540,8550,8550,8540,310
20241125,094200,676044280,8550,8540,8550,8540,304
20241125,094100,673445810,8540,8530,8540,8530,152
20241125,094000,672149210,8530,8510,8530,8510,906
20241125,093900,664427620,8510,8530,8530,8510,4956
20241125,093800,622199620,8530,8540,8540,8530,2348
20241125,093700,602163570,8550,8560,8560,8550,1124
20241125,093600,592546290,8570,8570,8570,8570,242
20241125,093500,590472350,8570,8570,8570,8570,234
20241125,093400,588466970,8570,8570,8570,8570,188
20241125,093300,586855810,8570,8570,8580,8570,1047
20241125,093200,577882440,8570,8560,8570,8560,572
20241125,093100,572980420,8570,8560,8570,8560,405
20241125,093000,569513570,8560,8540,8560,8540,3083
20241125,092900,543151070,8540,8540,8540,8530,4400
20241125,092800,505616800,8540,8550,8550,8540,205
20241125,092700,503864930,8550,8550,8550,8540,1269
20241125,092600,493024230,8550,8550,8560,8550,329
20241125,092500,490211180,8560,8560,8570,8540,4511
20241125,092400,451651100,8560,8560,8560,8560,21
20241125,092300,451471340,8560,8550,8570,8550,578
20241125,092200,446525390,8560,8560,8560,8540,2363
20241125,092100,426305640,8560,8560,8570,8560,314
20241125,092000,423617790,8560,8560,8570,8560,287
20241125,091900,421161050,8550,8560,8570,8550,705
20241125,091800,415125020,8560,8570,8570,8560,863
20241125,091700,407735520,8570,8570,8570,8560,514
20241125,091600,403330630,8560,8550,8570,8550,364
20241125,091500,400215790,8550,8550,8550,8540,3876
20241125,091400,367076000,8540,8540,8550,8510,2315
20241125,091300,347334390,8540,8530,8540,8530,297
20241125,091200,344800600,8530,8540,8550,8520,5276
20241125,091100,299777230,8540,8550,8550,8540,1447
20241125,091000,287418020,8550,8550,8550,8540,1281
20241125,090900,276465580,8550,8550,8560,8540,5521
20241125,090800,229260290,8550,8560,8570,8540,6306
20241125,090700,175361730,8550,8540,8560,8530,834
20241125,090600,168229790,8530,8540,8540,8530,1080
20241125,090500,159008480,8530,8520,8550,8520,1524
20241125,090400,146006820,8530,8520,8540,8510,1556
20241125,090300,132734680,8530,8570,8570,8530,3814
20241125,090200,100081370,8560,8540,8570,8510,1461
20241125,090100,87600100,8540,8550,8560,8540,3781
20241125,090000,55268770,8550,8500,8560,8490,6492