stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,212800,9869271450,5350,5350,5350,5350,37815
20241125,212700,9869271450,5350,5350,5350,5350,0
20241125,212600,9869271450,5350,5350,5350,5350,0
20241125,212500,9869271450,5350,5350,5350,5350,0
20241125,212400,9869271450,5350,5350,5350,5350,0
20241125,212300,9869271450,5350,5350,5350,5350,0
20241125,212200,9869271450,5350,5350,5350,5350,0
20241125,212100,9869271450,5350,5350,5350,5350,0
20241125,212000,9869271450,5350,5350,5350,5350,0
20241125,211900,9869271450,5350,5350,5350,5350,0
20241125,211800,9869271450,5350,5350,5350,5350,0
20241125,211700,9869271450,5350,5350,5350,5350,0
20241125,211600,9869271450,5350,5350,5350,5350,0
20241125,211500,9869271450,5350,5350,5350,5350,0
20241125,211400,9869271450,5350,5350,5350,5350,0
20241125,211300,9869271450,5350,5350,5350,5350,0
20241125,211200,9869271450,5350,5350,5350,5350,0
20241125,211100,9869271450,5350,5350,5350,5350,0
20241125,211000,9869271450,5350,5350,5350,5350,0
20241125,210900,9869271450,5350,5350,5350,5350,0
20241125,210800,9869271450,5350,5350,5350,5350,0
20241125,210700,9869271450,5350,5350,5350,5350,0
20241125,210600,9869271450,5350,5350,5350,5350,0
20241125,210500,9869271450,5350,5350,5350,5350,0
20241125,210400,9869271450,5350,5350,5350,5350,0
20241125,210300,9869271450,5350,5350,5350,5350,0
20241125,210200,9869271450,5350,5350,5350,5350,0
20241125,210100,9869271450,5350,5350,5350,5350,0
20241125,210000,9869271450,5350,5350,5350,5350,0
20241125,205900,9869271450,5350,5350,5350,5350,0
20241125,205800,9869271450,5350,5350,5350,5350,37815
20241125,205700,9869271450,5350,5350,5350,5350,0
20241125,205600,9869271450,5350,5350,5350,5350,0
20241125,205500,9869271450,5350,5350,5350,5350,0
20241125,205400,9869271450,5350,5350,5350,5350,0
20241125,205300,9869271450,5350,5350,5350,5350,0
20241125,205200,9869271450,5350,5350,5350,5350,0
20241125,205100,9869271450,5350,5350,5350,5350,0
20241125,205000,9869271450,5350,5350,5350,5350,0
20241125,204900,9869271450,5350,5350,5350,5350,0
20241125,204800,9869271450,5350,5350,5350,5350,0
20241125,204700,9869271450,5350,5350,5350,5350,0
20241125,204600,9869271450,5350,5350,5350,5350,0
20241125,204500,9869271450,5350,5350,5350,5350,0
20241125,204400,9869271450,5350,5350,5350,5350,0
20241125,204300,9869271450,5350,5350,5350,5350,0
20241125,204200,9869271450,5350,5350,5350,5350,0
20241125,204100,9869271450,5350,5350,5350,5350,0
20241125,204000,9869271450,5350,5350,5350,5350,0
20241125,203900,9869271450,5350,5350,5350,5350,0
20241125,203800,9869271450,5350,5350,5350,5350,0
20241125,203700,9869271450,5350,5350,5350,5350,0
20241125,203600,9869271450,5350,5350,5350,5350,0
20241125,203500,9869271450,5350,5350,5350,5350,0
20241125,203400,9869271450,5350,5350,5350,5350,0
20241125,203300,9869271450,5350,5350,5350,5350,0
20241125,203200,9869271450,5350,5350,5350,5350,0
20241125,203100,9869271450,5350,5350,5350,5350,0
20241125,203000,9869271450,5350,5350,5350,5350,0
20241125,202900,9869271450,5350,5350,5350,5350,0
20241125,202800,9869271450,5350,5350,5350,5350,37815
20241125,202700,9869271450,5350,5350,5350,5350,0
20241125,202600,9869271450,5350,5350,5350,5350,0
20241125,202500,9869271450,5350,5350,5350,5350,0
20241125,202400,9869271450,5350,5350,5350,5350,0
20241125,202300,9869271450,5350,5350,5350,5350,0
20241125,202200,9869271450,5350,5350,5350,5350,0
20241125,202100,9869271450,5350,5350,5350,5350,0
20241125,202000,9869271450,5350,5350,5350,5350,0
20241125,201900,9869271450,5350,5350,5350,5350,0
20241125,201800,9869271450,5350,5350,5350,5350,0
20241125,201700,9869271450,5350,5350,5350,5350,0
20241125,201600,9869271450,5350,5350,5350,5350,0
20241125,201500,9869271450,5350,5350,5350,5350,0
20241125,201400,9869271450,5350,5350,5350,5350,0
20241125,201300,9869271450,5350,5350,5350,5350,0
20241125,201200,9869271450,5350,5350,5350,5350,0
20241125,201100,9869271450,5350,5350,5350,5350,0
20241125,201000,9869271450,5350,5350,5350,5350,0
20241125,200900,9869271450,5350,5350,5350,5350,0
20241125,200800,9869271450,5350,5350,5350,5350,0
20241125,200700,9869271450,5350,5350,5350,5350,0
20241125,200600,9869271450,5350,5350,5350,5350,0
20241125,200500,9869271450,5350,5350,5350,5350,0
20241125,200400,9869271450,5350,5350,5350,5350,0
20241125,200300,9869271450,5350,5350,5350,5350,0
20241125,200200,9869271450,5350,5350,5350,5350,0
20241125,200100,9869271450,5350,5350,5350,5350,0
20241125,200000,9869271450,5350,5350,5350,5350,0
20241125,195900,9869271450,5350,5350,5350,5350,0
20241125,195800,9869271450,5350,5350,5350,5350,37815
20241125,195700,9869271450,5350,5350,5350,5350,0
20241125,195600,9869271450,5350,5350,5350,5350,0
20241125,195500,9869271450,5350,5350,5350,5350,0
20241125,195400,9869271450,5350,5350,5350,5350,0
20241125,195300,9869271450,5350,5350,5350,5350,0
20241125,195200,9869271450,5350,5350,5350,5350,0
20241125,195100,9869271450,5350,5350,5350,5350,0
20241125,195000,9869271450,5350,5350,5350,5350,0
20241125,194900,9869271450,5350,5350,5350,5350,0
20241125,194800,9869271450,5350,5350,5350,5350,0
20241125,194700,9869271450,5350,5350,5350,5350,0
20241125,194600,9869271450,5350,5350,5350,5350,0
20241125,194500,9869271450,5350,5350,5350,5350,0
20241125,194400,9869271450,5350,5350,5350,5350,0
20241125,194300,9869271450,5350,5350,5350,5350,0
20241125,194200,9869271450,5350,5350,5350,5350,0
20241125,194100,9869271450,5350,5350,5350,5350,0
20241125,194000,9869271450,5350,5350,5350,5350,0
20241125,193900,9869271450,5350,5350,5350,5350,0
20241125,193800,9869271450,5350,5350,5350,5350,0
20241125,193700,9869271450,5350,5350,5350,5350,0
20241125,193600,9869271450,5350,5350,5350,5350,0
20241125,193500,9869271450,5350,5350,5350,5350,0
20241125,193400,9869271450,5350,5350,5350,5350,0
20241125,193300,9869271450,5350,5350,5350,5350,0
20241125,193200,9869271450,5350,5350,5350,5350,0
20241125,193100,9869271450,5350,5350,5350,5350,0
20241125,193000,9869271450,5350,5350,5350,5350,0
20241125,192900,9869271450,5350,5350,5350,5350,0
20241125,192800,9869271450,5350,5350,5350,5350,37815
20241125,192700,9869271450,5350,5350,5350,5350,0
20241125,192600,9869271450,5350,5350,5350,5350,0
20241125,192500,9869271450,5350,5350,5350,5350,0
20241125,192400,9869271450,5350,5350,5350,5350,0
20241125,192300,9869271450,5350,5350,5350,5350,0
20241125,192200,9869271450,5350,5350,5350,5350,0
20241125,192100,9869271450,5350,5350,5350,5350,0
20241125,192000,9869271450,5350,5350,5350,5350,0
20241125,191900,9869271450,5350,5350,5350,5350,0
20241125,191800,9869271450,5350,5350,5350,5350,0
20241125,191700,9869271450,5350,5350,5350,5350,0
20241125,191600,9869271450,5350,5350,5350,5350,0
20241125,191500,9869271450,5350,5350,5350,5350,0
20241125,191400,9869271450,5350,5350,5350,5350,0
20241125,191300,9869271450,5350,5350,5350,5350,0
20241125,191200,9869271450,5350,5350,5350,5350,0
20241125,191100,9869271450,5350,5350,5350,5350,0
20241125,191000,9869271450,5350,5350,5350,5350,0
20241125,190900,9869271450,5350,5350,5350,5350,0
20241125,190800,9869271450,5350,5350,5350,5350,0
20241125,190700,9869271450,5350,5350,5350,5350,0
20241125,190600,9869271450,5350,5350,5350,5350,0
20241125,190500,9869271450,5350,5350,5350,5350,0
20241125,190400,9869271450,5350,5350,5350,5350,0
20241125,190300,9869271450,5350,5350,5350,5350,0
20241125,190200,9869271450,5350,5350,5350,5350,0
20241125,190100,9869271450,5350,5350,5350,5350,0
20241125,190000,9869271450,5350,5350,5350,5350,0
20241125,185900,9869271450,5350,5350,5350,5350,0
20241125,185800,9869271450,5350,5350,5350,5350,37815
20241125,185700,9869271450,5350,5350,5350,5350,0
20241125,185600,9869271450,5350,5350,5350,5350,0
20241125,185500,9869271450,5350,5350,5350,5350,0
20241125,185400,9869271450,5350,5350,5350,5350,0
20241125,185300,9869271450,5350,5350,5350,5350,0
20241125,185200,9869271450,5350,5350,5350,5350,0
20241125,185100,9869271450,5350,5350,5350,5350,0
20241125,185000,9869271450,5350,5350,5350,5350,0
20241125,184900,9869271450,5350,5350,5350,5350,0
20241125,184800,9869271450,5350,5350,5350,5350,0
20241125,184700,9869271450,5350,5350,5350,5350,0
20241125,184600,9869271450,5350,5350,5350,5350,0
20241125,184500,9869271450,5350,5350,5350,5350,0
20241125,184400,9869271450,5350,5350,5350,5350,0
20241125,184300,9869271450,5350,5350,5350,5350,0
20241125,184200,9869271450,5350,5350,5350,5350,0
20241125,184100,9869271450,5350,5350,5350,5350,0
20241125,184000,9869271450,5350,5350,5350,5350,0
20241125,183900,9869271450,5350,5350,5350,5350,0
20241125,183800,9869271450,5350,5350,5350,5350,0
20241125,183700,9869271450,5350,5350,5350,5350,0
20241125,183600,9869271450,5350,5350,5350,5350,0
20241125,183500,9869271450,5350,5350,5350,5350,0
20241125,183400,9869271450,5350,5350,5350,5350,0
20241125,183300,9869271450,5350,5350,5350,5350,0
20241125,183200,9869271450,5350,5350,5350,5350,0
20241125,183100,9869271450,5350,5350,5350,5350,0
20241125,183000,9869271450,5350,5350,5350,5350,0
20241125,182900,9869271450,5350,5350,5350,5350,0
20241125,182800,9869271450,5350,5350,5350,5350,37815
20241125,182700,9869271450,5350,5350,5350,5350,0
20241125,182600,9869271450,5350,5350,5350,5350,0
20241125,182500,9869271450,5350,5350,5350,5350,0
20241125,182400,9869271450,5350,5350,5350,5350,0
20241125,182300,9869271450,5350,5350,5350,5350,0
20241125,182200,9869271450,5350,5350,5350,5350,0
20241125,182100,9869271450,5350,5350,5350,5350,0
20241125,182000,9869271450,5350,5350,5350,5350,0
20241125,181900,9869271450,5350,5350,5350,5350,0
20241125,181800,9869271450,5350,5350,5350,5350,0
20241125,181700,9869271450,5350,5350,5350,5350,0
20241125,181600,9869271450,5350,5350,5350,5350,0
20241125,181500,9869271450,5350,5350,5350,5350,0
20241125,181400,9869271450,5350,5350,5350,5350,0
20241125,181300,9869271450,5350,5350,5350,5350,0
20241125,181200,9869271450,5350,5350,5350,5350,0
20241125,181100,9869271450,5350,5350,5350,5350,0
20241125,181000,9869271450,5350,5350,5350,5350,0
20241125,180900,9869271450,5350,5350,5350,5350,0
20241125,180800,9869271450,5350,5350,5350,5350,0
20241125,180700,9869271450,5350,5350,5350,5350,0
20241125,180600,9869271450,5350,5350,5350,5350,0
20241125,180500,9869271450,5350,5350,5350,5350,0
20241125,180400,9869271450,5350,5350,5350,5350,0
20241125,180300,9869271450,5350,5350,5350,5350,0
20241125,180200,9869271450,5350,5350,5350,5350,0
20241125,180100,9869271450,5350,5350,5350,5350,0
20241125,180000,9869271450,5350,5350,5350,5350,0
20241125,175900,9869271450,5350,5350,5350,5350,0
20241125,175800,9869271450,5350,5350,5350,5350,37815
20241125,175700,9869271450,5350,5350,5350,5350,0
20241125,175600,9869271450,5350,5350,5350,5350,0
20241125,175500,9869271450,5350,5350,5350,5350,0
20241125,175400,9869271450,5350,5350,5350,5350,0
20241125,175300,9869271450,5350,5350,5350,5350,0
20241125,175200,9869271450,5350,5350,5350,5350,0
20241125,175100,9869271450,5350,5350,5350,5350,0
20241125,175000,9869271450,5350,5350,5350,5350,0
20241125,174900,9869271450,5350,5350,5350,5350,0
20241125,174800,9869271450,5350,5350,5350,5350,0
20241125,174700,9869271450,5350,5350,5350,5350,0
20241125,174600,9869271450,5350,5350,5350,5350,0
20241125,174500,9869271450,5350,5350,5350,5350,0
20241125,174400,9869271450,5350,5350,5350,5350,0
20241125,174300,9869271450,5350,5350,5350,5350,0
20241125,174200,9869271450,5350,5350,5350,5350,0
20241125,174100,9869271450,5350,5350,5350,5350,0
20241125,174000,9869271450,5350,5350,5350,5350,0
20241125,173900,9869271450,5350,5350,5350,5350,0
20241125,173800,9869271450,5350,5350,5350,5350,0
20241125,173700,9869271450,5350,5350,5350,5350,0
20241125,173600,9869271450,5350,5350,5350,5350,0
20241125,173500,9869271450,5350,5350,5350,5350,0
20241125,173400,9869271450,5350,5350,5350,5350,0
20241125,173300,9869271450,5350,5350,5350,5350,0
20241125,173200,9869271450,5350,5350,5350,5350,0
20241125,173100,9869271450,5350,5350,5350,5350,0
20241125,173000,9869271450,5350,5350,5350,5350,0
20241125,172900,9869271450,5350,5350,5350,5350,0
20241125,172800,9869271450,5350,5350,5350,5350,37815
20241125,172700,9869271450,5350,5350,5350,5350,0
20241125,172600,9869271450,5350,5350,5350,5350,0
20241125,172500,9869271450,5350,5350,5350,5350,0
20241125,172400,9869271450,5350,5350,5350,5350,0
20241125,172300,9869271450,5350,5350,5350,5350,0
20241125,172200,9869271450,5350,5350,5350,5350,0
20241125,172100,9869271450,5350,5350,5350,5350,0
20241125,172000,9869271450,5350,5350,5350,5350,0
20241125,171900,9869271450,5350,5350,5350,5350,0
20241125,171800,9869271450,5350,5350,5350,5350,0
20241125,171700,9869271450,5350,5350,5350,5350,0
20241125,171600,9869271450,5350,5350,5350,5350,0
20241125,171500,9869271450,5350,5350,5350,5350,0
20241125,171400,9869271450,5350,5350,5350,5350,0
20241125,171300,9869271450,5350,5350,5350,5350,0
20241125,171200,9869271450,5350,5350,5350,5350,0
20241125,171100,9869271450,5350,5350,5350,5350,0
20241125,171000,9869271450,5350,5350,5350,5350,0
20241125,170900,9869271450,5350,5350,5350,5350,0
20241125,170800,9869271450,5350,5350,5350,5350,0
20241125,170700,9869271450,5350,5350,5350,5350,0
20241125,170600,9869271450,5350,5350,5350,5350,0
20241125,170500,9869271450,5350,5350,5350,5350,0
20241125,170400,9869271450,5350,5350,5350,5350,0
20241125,170300,9869271450,5350,5350,5350,5350,0
20241125,170200,9869271450,5350,5350,5350,5350,0
20241125,170100,9869271450,5350,5350,5350,5350,0
20241125,170000,9869271450,5350,5350,5350,5350,0
20241125,165900,9869271450,5350,5350,5350,5350,0
20241125,165800,9869271450,5350,5350,5350,5350,37815
20241125,165700,9869271450,5350,5350,5350,5350,0
20241125,165600,9869271450,5350,5350,5350,5350,0
20241125,165500,9869271450,5350,5350,5350,5350,0
20241125,165400,9869271450,5350,5350,5350,5350,0
20241125,165300,9869271450,5350,5350,5350,5350,0
20241125,165200,9869271450,5350,5350,5350,5350,0
20241125,165100,9869271450,5350,5350,5350,5350,0
20241125,165000,9869271450,5350,5350,5350,5350,0
20241125,164900,9869271450,5350,5350,5350,5350,0
20241125,164800,9869271450,5350,5350,5350,5350,0
20241125,164700,9869271450,5350,5350,5350,5350,0
20241125,164600,9869271450,5350,5350,5350,5350,0
20241125,164500,9869271450,5350,5350,5350,5350,0
20241125,164400,9869271450,5350,5350,5350,5350,0
20241125,164300,9869271450,5350,5350,5350,5350,0
20241125,164200,9869271450,5350,5350,5350,5350,0
20241125,164100,9869271450,5350,5350,5350,5350,0
20241125,164000,9869271450,5350,5350,5350,5350,0
20241125,163900,9869271450,5350,5350,5350,5350,0
20241125,163800,9869271450,5350,5350,5350,5350,0
20241125,163700,9869271450,5350,5350,5350,5350,0
20241125,163600,9869271450,5350,5350,5350,5350,0
20241125,163500,9869271450,5350,5350,5350,5350,0
20241125,163400,9869271450,5350,5350,5350,5350,0
20241125,163300,9869271450,5350,5350,5350,5350,0
20241125,163200,9869271450,5350,5350,5350,5350,0
20241125,163100,9869271450,5350,5350,5350,5350,0
20241125,163000,9869271450,5350,5350,5350,5350,0
20241125,162900,9869271450,5350,5350,5350,5350,0
20241125,162800,9869271450,5350,5350,5350,5350,37815
20241125,162700,9869271450,5350,5350,5350,5350,0
20241125,162600,9869271450,5350,5350,5350,5350,0
20241125,162500,9869271450,5350,5350,5350,5350,0
20241125,162400,9869271450,5350,5350,5350,5350,0
20241125,162300,9869271450,5350,5350,5350,5350,0
20241125,162200,9869271450,5350,5350,5350,5350,0
20241125,162100,9869271450,5350,5350,5350,5350,0
20241125,162000,9869271450,5350,5350,5350,5350,0
20241125,161900,9869271450,5350,5350,5350,5350,0
20241125,161800,9869271450,5350,5350,5350,5350,0
20241125,161700,9869271450,5350,5350,5350,5350,0
20241125,161600,9869271450,5350,5350,5350,5350,0
20241125,161500,9869271450,5350,5350,5350,5350,0
20241125,161400,9869271450,5350,5350,5350,5350,0
20241125,161300,9869271450,5350,5350,5350,5350,0
20241125,161200,9869271450,5350,5350,5350,5350,0
20241125,161100,9869271450,5350,5350,5350,5350,0
20241125,161000,9869271450,5350,5350,5350,5350,0
20241125,160900,9869271450,5350,5350,5350,5350,0
20241125,160800,9869271450,5350,5350,5350,5350,0
20241125,160700,9869271450,5350,5350,5350,5350,0
20241125,160600,9869271450,5350,5350,5350,5350,0
20241125,160500,9869271450,5350,5350,5350,5350,0
20241125,160400,9869271450,5350,5350,5350,5350,0
20241125,160300,9869271450,5350,5350,5350,5350,0
20241125,160200,9869271450,5350,5350,5350,5350,0
20241125,160100,9869271450,5350,5350,5350,5350,0
20241125,160000,9869271450,5350,5350,5350,5350,0
20241125,155900,9869271450,5350,5350,5350,5350,0
20241125,155800,9869271450,5350,5350,5350,5350,37815
20241125,155700,9869271450,5350,5350,5350,5350,0
20241125,155600,9869271450,5350,5350,5350,5350,0
20241125,155500,9869271450,5350,5350,5350,5350,0
20241125,155400,9869271450,5350,5350,5350,5350,0
20241125,155300,9869271450,5350,5350,5350,5350,0
20241125,155200,9869271450,5350,5350,5350,5350,0
20241125,155100,9869271450,5350,5350,5350,5350,0
20241125,155000,9869271450,5350,5350,5350,5350,0
20241125,154900,9869271450,5350,5350,5350,5350,0
20241125,154800,9869271450,5350,5350,5350,5350,0
20241125,154700,9869271450,5350,5350,5350,5350,0
20241125,154600,9869271450,5350,5350,5350,5350,0
20241125,154500,9869271450,5350,5350,5350,5350,0
20241125,154400,9869271450,5350,5350,5350,5350,0
20241125,154300,9869271450,5350,5350,5350,5350,0
20241125,154200,9869271450,5350,5350,5350,5350,0
20241125,154100,9869271450,5350,5350,5350,5350,0
20241125,154000,9869271450,5350,5350,5350,5350,0
20241125,153900,9869271450,5350,5350,5350,5350,0
20241125,153800,9869271450,5350,5350,5350,5350,0
20241125,153700,9869271450,5350,5350,5350,5350,0
20241125,153600,9869271450,5350,5350,5350,5350,0
20241125,153500,9869271450,5350,5350,5350,5350,0
20241125,153400,9869271450,5350,5350,5350,5350,0
20241125,153300,9869271450,5350,5350,5350,5350,0
20241125,153200,9869271450,5350,5350,5350,5350,0
20241125,153100,9869271450,5350,5350,5350,5350,0
20241125,153000,9869271450,5350,5350,5350,5350,37815
20241125,152900,9666961200,5340,5340,5340,5340,0
20241125,152800,9666961200,5340,5340,5340,5340,0
20241125,152700,9666961200,5340,5340,5340,5340,0
20241125,152600,9666961200,5340,5340,5340,5340,0
20241125,152500,9666961200,5340,5340,5340,5340,0
20241125,152400,9666961200,5340,5340,5340,5340,0
20241125,152300,9666961200,5340,5340,5340,5340,0
20241125,152200,9666961200,5340,5340,5340,5340,0
20241125,152100,9666961200,5340,5340,5340,5340,0
20241125,152000,9666961200,5340,5340,5340,5340,0
20241125,151900,9666961200,5340,5320,5340,5310,6959
20241125,151800,9629895770,5320,5320,5320,5310,2176
20241125,151700,9618324010,5320,5330,5330,5290,17172
20241125,151600,9527143140,5330,5320,5330,5320,805
20241125,151500,9522857540,5330,5320,5330,5320,2134
20241125,151400,9511489300,5310,5320,5320,5310,556
20241125,151300,9508534880,5320,5320,5330,5310,2186
20241125,151200,9496899570,5320,5310,5320,5310,1804
20241125,151100,9487313420,5320,5310,5320,5310,693
20241125,151000,9483632880,5320,5340,5340,5320,1153
20241125,150900,9477497730,5340,5330,5350,5330,6907
20241125,150800,9440607640,5330,5320,5330,5320,8295
20241125,150700,9396433920,5320,5310,5320,5300,3863
20241125,150600,9375920670,5300,5300,5310,5300,319
20241125,150500,9374229960,5300,5300,5310,5290,5631
20241125,150400,9344352790,5300,5290,5310,5290,2232
20241125,150300,9332524110,5290,5300,5300,5290,2125
20241125,150200,9321276270,5300,5300,5300,5300,3060
20241125,150100,9305058270,5300,5290,5300,5290,278
20241125,150000,9303586150,5300,5290,5300,5290,943
20241125,145900,9298592180,5290,5280,5290,5280,1304
20241125,145800,9291705760,5280,5290,5290,5280,291
20241125,145700,9290166400,5280,5290,5290,5280,848
20241125,145600,9285685630,5280,5290,5300,5280,1410
20241125,145500,9278226350,5280,5270,5280,5260,882
20241125,145400,9273585260,5270,5270,5280,5270,3980
20241125,145300,9252606220,5280,5280,5290,5280,559
20241125,145200,9249654580,5290,5290,5290,5280,2065
20241125,145100,9238740370,5290,5290,5290,5290,464
20241125,145000,9236285810,5290,5300,5300,5290,358
20241125,144900,9234390710,5290,5290,5300,5280,425
20241125,144800,9232142620,5290,5290,5290,5280,279
20241125,144700,9230669110,5290,5300,5300,5290,10605
20241125,144600,9174553930,5290,5290,5300,5280,2964
20241125,144500,9158861540,5300,5290,5320,5270,6921
20241125,144400,9122185250,5290,5250,5290,5250,3222
20241125,144300,9105175510,5260,5260,5270,5250,4508
20241125,144200,9081463390,5260,5270,5280,5250,5102
20241125,144100,9054635960,5280,5250,5280,5240,7196
20241125,144000,9016844500,5250,5250,5270,5240,3302
20241125,143900,8999514400,5280,5270,5280,5250,1802
20241125,143800,8990043240,5260,5270,5280,5260,3864
20241125,143700,8969710320,5270,5280,5280,5270,2953
20241125,143600,8954146370,5280,5280,5290,5280,1192
20241125,143500,8947852110,5290,5280,5290,5280,2613
20241125,143400,8934054500,5290,5290,5290,5280,617
20241125,143300,8930795680,5300,5300,5300,5280,2521
20241125,143200,8917455050,5300,5300,5300,5280,5389
20241125,143100,8888955930,5300,5300,5300,5300,1241
20241125,143000,8882378630,5300,5310,5320,5300,3098
20241125,142900,8865932020,5320,5320,5330,5310,2746
20241125,142800,8851341080,5320,5320,5320,5310,2339
20241125,142700,8838897610,5310,5310,5320,5310,509
20241125,142600,8836194810,5320,5320,5320,5320,259
20241125,142500,8834816930,5320,5320,5320,5310,1138
20241125,142400,8828763270,5320,5310,5320,5310,1350
20241125,142300,8821583540,5320,5310,5320,5310,3517
20241125,142200,8802906470,5300,5300,5300,5300,56
20241125,142100,8802609670,5300,5300,5300,5300,200
20241125,142000,8801549670,5300,5300,5300,5300,354
20241125,141900,8799673470,5290,5300,5300,5290,105
20241125,141800,8799117980,5290,5290,5290,5290,868
20241125,141700,8794526260,5290,5300,5300,5290,446
20241125,141600,8792166910,5300,5310,5310,5300,1327
20241125,141500,8785133800,5310,5310,5310,5300,330
20241125,141400,8783384770,5300,5300,5300,5300,315
20241125,141300,8781715270,5300,5290,5300,5290,3510
20241125,141200,8763117040,5290,5290,5290,5290,387
20241125,141100,8761069810,5290,5290,5290,5290,3001
20241125,141000,8745194520,5290,5290,5290,5290,2561
20241125,140900,8731646830,5280,5280,5290,5280,675
20241125,140800,8728081100,5290,5280,5290,5280,5
20241125,140700,8728054660,5290,5280,5290,5270,1184
20241125,140600,8721811720,5280,5280,5280,5260,3532
20241125,140500,8703192770,5260,5270,5280,5260,5349
20241125,140400,8675047330,5270,5280,5300,5260,9286
20241125,140300,8626089720,5280,5290,5290,5280,5574
20241125,140200,8596612960,5290,5300,5300,5290,5857
20241125,140100,8565570870,5300,5310,5310,5300,3102
20241125,140000,8549100270,5310,5300,5310,5300,866
20241125,135900,8544510380,5310,5310,5310,5300,171
20241125,135800,8543603090,5310,5320,5320,5310,3945
20241125,135700,8522654910,5320,5330,5330,5310,1504
20241125,135600,8514653480,5330,5330,5330,5330,1067
20241125,135500,8508966370,5340,5330,5340,5330,252
20241125,135400,8507623190,5340,5340,5340,5330,233
20241125,135300,8506379060,5340,5320,5340,5320,1961
20241125,135200,8495922630,5320,5330,5330,5320,23
20241125,135100,8495800220,5330,5310,5330,5310,37
20241125,135000,8495603510,5310,5310,5330,5310,320
20241125,134900,8493904290,5330,5320,5330,5320,764
20241125,134800,8489834650,5310,5320,5320,5310,722
20241125,134700,8485997620,5310,5310,5320,5310,79
20241125,134600,8485578050,5320,5320,5320,5320,11
20241125,134500,8485519530,5320,5310,5320,5310,248
20241125,134400,8484202640,5310,5320,5320,5310,3966
20241125,134300,8463142960,5320,5320,5320,5320,1
20241125,134200,8463137640,5310,5320,5320,5310,1237
20241125,134100,8456556970,5320,5320,5320,5320,25
20241125,134000,8456423970,5310,5320,5320,5310,52
20241125,133900,8456147830,5320,5320,5320,5320,219
20241125,133800,8454982750,5310,5310,5310,5310,8
20241125,133700,8454940270,5310,5310,5310,5310,865
20241125,133600,8450347120,5300,5310,5310,5300,657
20241125,133500,8446864020,5310,5310,5310,5300,123
20241125,133400,8446211090,5310,5310,5310,5310,100
20241125,133300,8445680090,5300,5300,5300,5290,1751
20241125,133200,8436399860,5300,5300,5300,5290,1524
20241125,133100,8428322770,5310,5310,5310,5300,558
20241125,133000,8425365060,5310,5300,5310,5300,26
20241125,132900,8425227170,5300,5320,5320,5300,827
20241125,132800,8420841800,5320,5300,5320,5300,656
20241125,132700,8417363790,5290,5310,5310,5290,1488
20241125,132600,8409479890,5300,5300,5300,5290,952
20241125,132500,8404435470,5300,5300,5300,5300,1219
20241125,132400,8397974770,5300,5310,5310,5300,1864
20241125,132300,8388092880,5300,5310,5310,5300,4361
20241125,132200,8364978550,5310,5310,5310,5310,115
20241125,132100,8364367900,5320,5310,5320,5310,1771
20241125,132000,8354963870,5310,5320,5320,5310,32
20241125,131900,8354793690,5320,5330,5330,5310,431
20241125,131800,8352502640,5330,5330,5330,5320,1254
20241125,131700,8345819790,5330,5330,5330,5310,1904
20241125,131600,8335699480,5330,5330,5330,5330,50
20241125,131500,8335432980,5330,5330,5330,5320,106
20241125,131400,8334868500,5330,5330,5330,5330,0
20241125,131300,8334868500,5330,5330,5330,5330,3478
20241125,131200,8316330760,5330,5330,5330,5330,280
20241125,131100,8314838360,5330,5310,5330,5310,2000
20241125,131000,8304193390,5320,5310,5320,5310,4086
20241125,130900,8282490260,5310,5320,5320,5310,1154
20241125,130800,8276358990,5320,5310,5320,5310,225
20241125,130700,8275162010,5310,5310,5330,5310,3105
20241125,130600,8258666560,5320,5310,5320,5310,6
20241125,130500,8258634650,5310,5320,5320,5310,1781
20241125,130400,8249165580,5320,5320,5320,5320,941
20241125,130300,8244159460,5330,5330,5330,5330,40
20241125,130200,8243946260,5320,5330,5330,5320,464
20241125,130100,8241473780,5330,5330,5330,5320,7
20241125,130000,8241436480,5330,5330,5330,5330,23
20241125,125900,8241313890,5320,5330,5330,5320,2499
20241125,125800,8228011650,5320,5320,5320,5320,0
20241125,125700,8228011650,5320,5330,5330,5320,418
20241125,125600,8225785430,5340,5340,5340,5340,222
20241125,125500,8224599950,5340,5330,5340,5330,22
20241125,125400,8224482680,5320,5320,5330,5320,1761
20241125,125300,8215110240,5320,5320,5320,5320,138
20241125,125200,8214376080,5320,5320,5320,5320,51
20241125,125100,8214104760,5320,5320,5330,5320,670
20241125,125000,8210534360,5320,5320,5330,5320,2182
20241125,124900,8198923510,5320,5340,5340,5320,73
20241125,124800,8198535100,5340,5320,5340,5320,1144
20241125,124700,8192434020,5320,5330,5330,5320,52
20241125,124600,8192156930,5330,5320,5330,5320,289
20241125,124500,8190617560,5320,5330,5330,5320,370
20241125,124400,8188646160,5330,5330,5330,5330,92
20241125,124300,8188155800,5330,5330,5330,5330,901
20241125,124200,8183353470,5330,5340,5340,5330,18
20241125,124100,8183257400,5340,5340,5340,5340,52
20241125,124000,8182979720,5340,5340,5340,5340,34
20241125,123900,8182798160,5340,5340,5340,5340,701
20241125,123800,8179054820,5340,5340,5340,5340,208
20241125,123700,8177944100,5340,5340,5340,5320,3817
20241125,123600,8157614630,5340,5340,5340,5340,10
20241125,123500,8157561230,5330,5340,5340,5330,190
20241125,123400,8156548520,5340,5340,5340,5320,1659
20241125,123300,8147715300,5340,5330,5340,5330,11
20241125,123200,8147656660,5330,5330,5330,5330,1128
20241125,123100,8141644420,5330,5340,5340,5330,214
20241125,123000,8140503720,5340,5340,5340,5330,104
20241125,122900,8139949360,5340,5330,5340,5330,913
20241125,122800,8135082810,5330,5330,5330,5320,322
20241125,122700,8133367480,5320,5320,5330,5320,1231
20241125,122600,8126817370,5320,5330,5330,5320,461
20241125,122500,8124360550,5330,5340,5340,5320,413
20241125,122400,8122161250,5340,5330,5340,5330,2623
20241125,122300,8108175640,5340,5340,5340,5340,177
20241125,122200,8107230460,5340,5330,5340,5330,147
20241125,122100,8106445950,5330,5340,5340,5330,125
20241125,122000,8105778510,5340,5330,5340,5330,40
20241125,121900,8105565200,5340,5340,5350,5340,88
20241125,121800,8105095270,5350,5340,5350,5340,1209
20241125,121700,8098639190,5350,5340,5350,5340,14
20241125,121600,8098564400,5350,5360,5360,5350,135
20241125,121500,8097841630,5350,5350,5350,5340,1192
20241125,121400,8091464450,5350,5350,5350,5340,1107
20241125,121300,8085544390,5350,5350,5350,5350,8
20241125,121200,8085501590,5350,5330,5350,5320,811
20241125,121100,8081178100,5330,5330,5350,5330,1151
20241125,121000,8075043250,5330,5350,5350,5330,930
20241125,120900,8070082310,5350,5350,5350,5330,268
20241125,120800,8068653350,5350,5350,5350,5350,22
20241125,120700,8068535650,5350,5370,5370,5320,444
20241125,120600,8066161960,5330,5350,5370,5330,7274
20241125,120500,8027352250,5370,5370,5370,5350,13
20241125,120400,8027282560,5350,5370,5370,5350,961
20241125,120300,8022140990,5370,5360,5370,5350,936
20241125,120200,8017124550,5380,5370,5380,5370,27
20241125,120100,8016979500,5380,5350,5390,5350,2789
20241125,120000,8001981050,5350,5340,5360,5340,541
20241125,115900,7999091680,5340,5350,5350,5340,51
20241125,115800,7998819140,5360,5360,5360,5340,197
20241125,115700,7997766400,5360,5370,5370,5360,210
20241125,115600,7996640600,5370,5350,5370,5340,1011
20241125,115500,7991237640,5350,5360,5360,5350,480
20241125,115400,7988668340,5370,5370,5370,5360,148
20241125,115300,7987874660,5370,5370,5370,5370,393
20241125,115200,7985764250,5390,5370,5390,5370,567
20241125,115100,7982716850,5380,5380,5390,5380,272
20241125,115000,7981253420,5380,5380,5390,5380,1073
20241125,114900,7975477420,5390,5380,5390,5370,747
20241125,114800,7971458740,5380,5380,5380,5380,658
20241125,114700,7967918700,5380,5360,5400,5360,10796
20241125,114600,7909834470,5370,5330,5370,5330,1447
20241125,114500,7902090010,5370,5350,5370,5340,5515
20241125,114400,7872558980,5340,5340,5350,5340,776
20241125,114300,7868412600,5340,5360,5360,5340,2477
20241125,114200,7855180920,5350,5340,5350,5340,2124
20241125,114100,7843827530,5350,5350,5350,5340,611
20241125,114000,7840558690,5350,5340,5350,5340,678
20241125,113900,7836935040,5350,5350,5350,5340,288
20241125,113800,7835394260,5340,5330,5340,5330,2578
20241125,113700,7821627750,5330,5340,5340,5330,1537
20241125,113600,7813430980,5340,5340,5340,5330,1257
20241125,113500,7806721550,5340,5350,5360,5340,3318
20241125,113400,7788974680,5360,5340,5360,5330,3813
20241125,113300,7768597520,5340,5340,5340,5330,244
20241125,113200,7767295560,5340,5320,5340,5320,3605
20241125,113100,7748088020,5320,5330,5330,5320,1112
20241125,113000,7742165830,5320,5320,5330,5320,27
20241125,112900,7742021950,5330,5340,5340,5330,832
20241125,112800,7737587370,5340,5330,5340,5330,294
20241125,112700,7736020100,5340,5340,5340,5330,100
20241125,112600,7735486430,5330,5340,5340,5330,63
20241125,112500,7735150410,5340,5330,5340,5330,2305
20241125,112400,7722864740,5330,5330,5330,5310,224
20241125,112300,7721674830,5330,5310,5330,5310,1104
20241125,112200,7715804180,5310,5310,5310,5300,3167
20241125,112100,7698989320,5320,5330,5330,5320,3230
20241125,112000,7681805680,5330,5330,5330,5320,180
20241125,111900,7680847500,5330,5320,5330,5320,1768
20241125,111800,7671440070,5320,5330,5330,5310,2125
20241125,111700,7660129480,5320,5330,5340,5320,2698
20241125,111600,7645760940,5330,5330,5330,5320,127
20241125,111500,7645084040,5330,5320,5340,5310,5645
20241125,111400,7615019020,5320,5310,5320,5290,7030
20241125,111300,7577724100,5320,5310,5320,5310,429
20241125,111200,7575442450,5310,5310,5330,5310,2590
20241125,111100,7561669520,5310,5300,5310,5290,1742
20241125,111000,7552428640,5300,5300,5300,5300,3019
20241125,110900,7536427940,5310,5320,5320,5310,1719
20241125,110800,7527291920,5320,5320,5330,5290,9247
20241125,110700,7478289560,5330,5320,5330,5300,3017
20241125,110600,7462267600,5320,5300,5330,5290,8862
20241125,110500,7415295840,5300,5340,5340,5300,11062
20241125,110400,7356562680,5340,5340,5340,5330,224
20241125,110300,7355368720,5330,5340,5340,5330,294
20241125,110200,7353798800,5330,5330,5340,5320,7255
20241125,110100,7315168330,5330,5330,5330,5320,3323
20241125,110000,7297471530,5330,5340,5340,5330,6898
20241125,105900,7260690680,5340,5350,5360,5340,4043
20241125,105800,7239070280,5350,5360,5360,5350,474
20241125,105700,7236534140,5360,5370,5370,5350,1463
20241125,105600,7228686940,5370,5360,5370,5350,4781
20241125,105500,7203080290,5360,5370,5370,5350,3121
20241125,105400,7186349910,5370,5360,5370,5360,415
20241125,105300,7184123000,5370,5370,5370,5360,492
20241125,105200,7181482790,5360,5370,5370,5360,1417
20241125,105100,7173877090,5370,5380,5380,5370,2778
20241125,105000,7158942930,5380,5380,5390,5380,1738
20241125,104900,7149592460,5380,5380,5380,5360,3561
20241125,104800,7130474470,5380,5370,5380,5370,3
20241125,104700,7130458350,5370,5380,5380,5370,309
20241125,104600,7128799010,5370,5360,5370,5360,2062
20241125,104500,7117731730,5350,5350,5350,5350,353
20241125,104400,7115843180,5350,5350,5360,5350,308
20241125,104300,7114194290,5350,5340,5350,5330,3243
20241125,104200,7096880420,5340,5340,5340,5310,10244
20241125,104100,7042331310,5340,5350,5360,5340,7683
20241125,104000,7001258260,5350,5350,5360,5340,3466
20241125,103900,6982717470,5350,5380,5380,5350,3787
20241125,103800,6962415140,5360,5360,5370,5360,1943
20241125,103700,6951983310,5370,5370,5380,5370,1335
20241125,103600,6944813360,5370,5370,5380,5370,889
20241125,103500,6940034120,5370,5370,5370,5360,1117
20241125,103400,6934038160,5370,5380,5380,5370,1496
20241125,103300,6926004610,5380,5360,5380,5360,787
20241125,103200,6921778550,5370,5370,5380,5370,2621
20241125,103100,6907703200,5370,5370,5380,5370,82
20241125,103000,6907262450,5370,5370,5370,5360,911
20241125,102900,6902370400,5370,5380,5380,5370,6862
20241125,102800,6865502830,5380,5390,5400,5380,1378
20241125,102700,6858072680,5400,5390,5410,5380,3802
20241125,102600,6837534250,5390,5390,5410,5390,3796
20241125,102500,6817071020,5410,5400,5410,5390,807
20241125,102400,6812713330,5400,5400,5410,5400,2965
20241125,102300,6796684490,5400,5390,5400,5390,3639
20241125,102200,6777046940,5390,5380,5390,5380,1045
20241125,102100,6771417840,5380,5390,5390,5370,5354
20241125,102000,6742646770,5390,5400,5400,5390,711
20241125,101900,6738807600,5400,5380,5420,5380,3976
20241125,101800,6717289860,5400,5380,5400,5370,2527
20241125,101700,6703699730,5380,5390,5410,5360,4048
20241125,101600,6681932440,5400,5400,5410,5400,762
20241125,101500,6677817340,5380,5410,5410,5380,3227
20241125,101400,6660400930,5410,5420,5420,5390,3378
20241125,101300,6642138760,5400,5360,5420,5360,12495
20241125,101200,6574579290,5380,5370,5380,5350,6701
20241125,101100,6538656300,5360,5370,5370,5360,2804
20241125,101000,6523613270,5370,5360,5370,5350,7251
20241125,100900,6484759930,5370,5380,5380,5350,4178
20241125,100800,6462326550,5370,5360,5380,5360,3311
20241125,100700,6444544270,5360,5370,5380,5350,4865
20241125,100600,6418470960,5350,5380,5380,5340,14198
20241125,100500,6342380260,5380,5380,5380,5370,5320
20241125,100400,6313797640,5380,5390,5390,5380,3091
20241125,100300,6297161120,5390,5400,5400,5390,2358
20241125,100200,6284443100,5400,5410,5420,5390,12068
20241125,100100,6219290590,5410,5430,5440,5410,3055
20241125,100000,6202732830,5430,5420,5440,5410,4475
20241125,095900,6178466650,5420,5410,5420,5410,2182
20241125,095800,6166646370,5410,5430,5430,5400,9288
20241125,095700,6116386220,5420,5430,5450,5410,10316
20241125,095600,6060350910,5440,5420,5440,5420,1685
20241125,095500,6051201700,5430,5440,5440,5420,1829
20241125,095400,6041262410,5430,5430,5450,5420,8879
20241125,095300,5992992640,5420,5420,5420,5410,1630
20241125,095200,5984158100,5420,5420,5420,5400,1573
20241125,095100,5975640850,5400,5400,5420,5400,7900
20241125,095000,5932969370,5400,5400,5410,5400,599
20241125,094900,5929733360,5400,5420,5420,5390,2673
20241125,094800,5915291220,5410,5410,5430,5400,13418
20241125,094700,5842589950,5400,5400,5410,5400,2356
20241125,094600,5829861040,5410,5420,5420,5400,3728
20241125,094500,5809680630,5410,5380,5430,5380,5842
20241125,094400,5778095340,5390,5390,5400,5390,1071
20241125,094300,5772322540,5400,5390,5400,5390,1875
20241125,094200,5762216160,5390,5420,5430,5390,2930
20241125,094100,5746368850,5420,5400,5430,5400,11411
20241125,094000,5684557230,5400,5370,5400,5360,4038
20241125,093900,5662819990,5360,5380,5380,5360,8177
20241125,093800,5618934870,5390,5390,5400,5360,6143
20241125,093700,5585890660,5390,5400,5410,5380,2806
20241125,093600,5570763670,5400,5370,5400,5360,10953
20241125,093500,5511748180,5380,5360,5380,5320,14311
20241125,093400,5435330650,5360,5380,5390,5350,9316
20241125,093300,5385391310,5380,5360,5380,5360,1092
20241125,093200,5379527160,5360,5380,5390,5360,15314
20241125,093100,5297319600,5380,5400,5420,5380,14081
20241125,093000,5221325830,5410,5420,5430,5400,7347
20241125,092900,5181558840,5430,5440,5450,5420,3479
20241125,092800,5162651200,5440,5440,5450,5420,6152
20241125,092700,5129175770,5420,5410,5440,5410,8455
20241125,092600,5083331550,5420,5410,5430,5410,7715
20241125,092500,5041504880,5410,5390,5430,5380,11282
20241125,092400,4980538860,5390,5400,5410,5380,13151
20241125,092300,4909592840,5410,5420,5430,5400,17166
20241125,092200,4816746650,5420,5430,5460,5410,11368
20241125,092100,4755057300,5430,5470,5490,5430,13130
20241125,092000,4683500040,5490,5460,5490,5450,10077
20241125,091900,4628380030,5450,5470,5470,5440,10025
20241125,091800,4573697690,5450,5490,5530,5450,43618
20241125,091700,4333805550,5500,5450,5520,5450,78281
20241125,091600,3903891030,5450,5440,5460,5440,7006
20241125,091500,3865716200,5440,5430,5460,5430,15550
20241125,091400,3781024150,5430,5390,5430,5390,19547
20241125,091300,3675286110,5390,5380,5410,5380,5702
20241125,091200,3644524960,5380,5420,5440,5380,27470
20241125,091100,3495916340,5420,5450,5460,5420,21802
20241125,091000,3377352980,5450,5400,5500,5400,101966
20241125,090900,2820970890,5410,5420,5430,5400,11392
20241125,090800,2759288930,5420,5410,5440,5400,22324
20241125,090700,2638246610,5400,5430,5440,5390,37882
20241125,090600,2432926250,5430,5420,5440,5360,32129
20241125,090500,2259205910,5410,5390,5420,5340,60622
20241125,090400,1933807320,5390,5400,5410,5380,20811
20241125,090300,1821657230,5400,5370,5440,5370,71480
20241125,090200,1435118150,5370,5360,5400,5360,55498
20241125,090100,1136503640,5370,5310,5400,5290,106834
20241125,090000,565248670,5310,5300,5330,5260,106348