stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,183400,18080415115,2920,2920,2920,2920,72512
20241126,183300,18080415115,2920,2920,2920,2920,0
20241126,183200,18080415115,2920,2920,2920,2920,0
20241126,183100,18080415115,2920,2920,2920,2920,0
20241126,183000,18080415115,2920,2920,2920,2920,0
20241126,182900,18080415115,2920,2920,2920,2920,0
20241126,182800,18080415115,2920,2920,2920,2920,0
20241126,182700,18080415115,2920,2920,2920,2920,0
20241126,182600,18080415115,2920,2920,2920,2920,0
20241126,182500,18080415115,2920,2920,2920,2920,0
20241126,182400,18080415115,2920,2920,2920,2920,0
20241126,182300,18080415115,2920,2920,2920,2920,0
20241126,182200,18080415115,2920,2920,2920,2920,0
20241126,182100,18080415115,2920,2920,2920,2920,0
20241126,182000,18080415115,2920,2920,2920,2920,0
20241126,181900,18080415115,2920,2920,2920,2920,0
20241126,181800,18080415115,2920,2920,2920,2920,0
20241126,181700,18080415115,2920,2920,2920,2920,0
20241126,181600,18080415115,2920,2920,2920,2920,0
20241126,181500,18080415115,2920,2920,2920,2920,0
20241126,181400,18080415115,2920,2920,2920,2920,0
20241126,181300,18080415115,2920,2920,2920,2920,0
20241126,181200,18080415115,2920,2920,2920,2920,0
20241126,181100,18080415115,2920,2920,2920,2920,0
20241126,181000,18080415115,2920,2920,2920,2920,0
20241126,180900,18080415115,2920,2920,2920,2920,0
20241126,180800,18080415115,2920,2920,2920,2920,0
20241126,180700,18080415115,2920,2920,2920,2920,0
20241126,180600,18080415115,2920,2920,2920,2920,0
20241126,180500,18080415115,2920,2920,2920,2920,0
20241126,180400,18080415115,2920,2920,2920,2920,72512
20241126,180300,18080415115,2920,2920,2920,2920,0
20241126,180200,18080415115,2920,2920,2920,2920,0
20241126,180100,18080415115,2920,2920,2920,2920,0
20241126,180000,18080415115,2920,2920,2920,2920,0
20241126,175900,18080415115,2920,2920,2920,2920,0
20241126,175800,18080415115,2920,2920,2920,2920,0
20241126,175700,18080415115,2920,2920,2920,2920,0
20241126,175600,18080415115,2920,2920,2920,2920,0
20241126,175500,18080415115,2920,2920,2920,2920,0
20241126,175400,18080415115,2920,2920,2920,2920,0
20241126,175300,18080415115,2920,2920,2920,2920,0
20241126,175200,18080415115,2920,2920,2920,2920,0
20241126,175100,18080415115,2920,2920,2920,2920,0
20241126,175000,18080415115,2920,2920,2920,2920,0
20241126,174900,18080415115,2920,2920,2920,2920,0
20241126,174800,18080415115,2920,2920,2920,2920,0
20241126,174700,18080415115,2920,2920,2920,2920,0
20241126,174600,18080415115,2920,2920,2920,2920,0
20241126,174500,18080415115,2920,2920,2920,2920,0
20241126,174400,18080415115,2920,2920,2920,2920,0
20241126,174300,18080415115,2920,2920,2920,2920,0
20241126,174200,18080415115,2920,2920,2920,2920,0
20241126,174100,18080415115,2920,2920,2920,2920,0
20241126,174000,18080415115,2920,2920,2920,2920,0
20241126,173900,18080415115,2920,2920,2920,2920,0
20241126,173800,18080415115,2920,2920,2920,2920,0
20241126,173700,18080415115,2920,2920,2920,2920,0
20241126,173600,18080415115,2920,2920,2920,2920,0
20241126,173500,18080415115,2920,2920,2920,2920,0
20241126,173400,18080415115,2920,2920,2920,2920,72512
20241126,173300,18080415115,2920,2920,2920,2920,0
20241126,173200,18080415115,2920,2920,2920,2920,0
20241126,173100,18080415115,2920,2920,2920,2920,0
20241126,173000,18080415115,2920,2920,2920,2920,0
20241126,172900,18080415115,2920,2920,2920,2920,0
20241126,172800,18080415115,2920,2920,2920,2920,0
20241126,172700,18080415115,2920,2920,2920,2920,0
20241126,172600,18080415115,2920,2920,2920,2920,0
20241126,172500,18080415115,2920,2920,2920,2920,0
20241126,172400,18080415115,2920,2920,2920,2920,0
20241126,172300,18080415115,2920,2920,2920,2920,0
20241126,172200,18080415115,2920,2920,2920,2920,0
20241126,172100,18080415115,2920,2920,2920,2920,0
20241126,172000,18080415115,2920,2920,2920,2920,0
20241126,171900,18080415115,2920,2920,2920,2920,0
20241126,171800,18080415115,2920,2920,2920,2920,0
20241126,171700,18080415115,2920,2920,2920,2920,0
20241126,171600,18080415115,2920,2920,2920,2920,0
20241126,171500,18080415115,2920,2920,2920,2920,0
20241126,171400,18080415115,2920,2920,2920,2920,0
20241126,171300,18080415115,2920,2920,2920,2920,0
20241126,171200,18080415115,2920,2920,2920,2920,0
20241126,171100,18080415115,2920,2920,2920,2920,0
20241126,171000,18080415115,2920,2920,2920,2920,0
20241126,170900,18080415115,2920,2920,2920,2920,0
20241126,170800,18080415115,2920,2920,2920,2920,0
20241126,170700,18080415115,2920,2920,2920,2920,0
20241126,170600,18080415115,2920,2920,2920,2920,0
20241126,170500,18080415115,2920,2920,2920,2920,0
20241126,170400,18080415115,2920,2920,2920,2920,72512
20241126,170300,18080415115,2920,2920,2920,2920,0
20241126,170200,18080415115,2920,2920,2920,2920,0
20241126,170100,18080415115,2920,2920,2920,2920,0
20241126,170000,18080415115,2920,2920,2920,2920,0
20241126,165900,18080415115,2920,2920,2920,2920,0
20241126,165800,18080415115,2920,2920,2920,2920,0
20241126,165700,18080415115,2920,2920,2920,2920,0
20241126,165600,18080415115,2920,2920,2920,2920,0
20241126,165500,18080415115,2920,2920,2920,2920,0
20241126,165400,18080415115,2920,2920,2920,2920,0
20241126,165300,18080415115,2920,2920,2920,2920,0
20241126,165200,18080415115,2920,2920,2920,2920,0
20241126,165100,18080415115,2920,2920,2920,2920,0
20241126,165000,18080415115,2920,2920,2920,2920,0
20241126,164900,18080415115,2920,2920,2920,2920,0
20241126,164800,18080415115,2920,2920,2920,2920,0
20241126,164700,18080415115,2920,2920,2920,2920,0
20241126,164600,18080415115,2920,2920,2920,2920,0
20241126,164500,18080415115,2920,2920,2920,2920,0
20241126,164400,18080415115,2920,2920,2920,2920,0
20241126,164300,18080415115,2920,2920,2920,2920,0
20241126,164200,18080415115,2920,2920,2920,2920,0
20241126,164100,18080415115,2920,2920,2920,2920,0
20241126,164000,18080415115,2920,2920,2920,2920,0
20241126,163900,18080415115,2920,2920,2920,2920,0
20241126,163800,18080415115,2920,2920,2920,2920,0
20241126,163700,18080415115,2920,2920,2920,2920,0
20241126,163600,18080415115,2920,2920,2920,2920,0
20241126,163500,18080415115,2920,2920,2920,2920,0
20241126,163400,18080415115,2920,2920,2920,2920,72512
20241126,163300,18080415115,2920,2920,2920,2920,0
20241126,163200,18080415115,2920,2920,2920,2920,0
20241126,163100,18080415115,2920,2920,2920,2920,0
20241126,163000,18080415115,2920,2920,2920,2920,0
20241126,162900,18080415115,2920,2920,2920,2920,0
20241126,162800,18080415115,2920,2920,2920,2920,0
20241126,162700,18080415115,2920,2920,2920,2920,0
20241126,162600,18080415115,2920,2920,2920,2920,0
20241126,162500,18080415115,2920,2920,2920,2920,0
20241126,162400,18080415115,2920,2920,2920,2920,0
20241126,162300,18080415115,2920,2920,2920,2920,0
20241126,162200,18080415115,2920,2920,2920,2920,0
20241126,162100,18080415115,2920,2920,2920,2920,0
20241126,162000,18080415115,2920,2920,2920,2920,0
20241126,161900,18080415115,2920,2920,2920,2920,0
20241126,161800,18080415115,2920,2920,2920,2920,0
20241126,161700,18080415115,2920,2920,2920,2920,0
20241126,161600,18080415115,2920,2920,2920,2920,0
20241126,161500,18080415115,2920,2920,2920,2920,0
20241126,161400,18080415115,2920,2920,2920,2920,0
20241126,161300,18080415115,2920,2920,2920,2920,0
20241126,161200,18080415115,2920,2920,2920,2920,0
20241126,161100,18080415115,2920,2920,2920,2920,0
20241126,161000,18080415115,2920,2920,2920,2920,0
20241126,160900,18080415115,2920,2920,2920,2920,0
20241126,160800,18080415115,2920,2920,2920,2920,0
20241126,160700,18080415115,2920,2920,2920,2920,0
20241126,160600,18080415115,2920,2920,2920,2920,0
20241126,160500,18080415115,2920,2920,2920,2920,0
20241126,160400,18080415115,2920,2920,2920,2920,72512
20241126,160300,18080415115,2920,2920,2920,2920,0
20241126,160200,18080415115,2920,2920,2920,2920,0
20241126,160100,18080415115,2920,2920,2920,2920,0
20241126,160000,18080415115,2920,2920,2920,2920,0
20241126,155900,18080415115,2920,2920,2920,2920,0
20241126,155800,18080415115,2920,2920,2920,2920,0
20241126,155700,18080415115,2920,2920,2920,2920,0
20241126,155600,18080415115,2920,2920,2920,2920,0
20241126,155500,18080415115,2920,2920,2920,2920,0
20241126,155400,18080415115,2920,2920,2920,2920,0
20241126,155300,18080415115,2920,2920,2920,2920,0
20241126,155200,18080415115,2920,2920,2920,2920,0
20241126,155100,18080415115,2920,2920,2920,2920,0
20241126,155000,18080415115,2920,2920,2920,2920,0
20241126,154900,18080415115,2920,2920,2920,2920,0
20241126,154800,18080415115,2920,2920,2920,2920,0
20241126,154700,18080415115,2920,2920,2920,2920,0
20241126,154600,18080415115,2920,2920,2920,2920,0
20241126,154500,18080415115,2920,2920,2920,2920,0
20241126,154400,18080415115,2920,2920,2920,2920,0
20241126,154300,18080415115,2920,2920,2920,2920,0
20241126,154200,18080415115,2920,2920,2920,2920,0
20241126,154100,18080415115,2920,2920,2920,2920,0
20241126,154000,18080415115,2920,2920,2920,2920,0
20241126,153900,18080415115,2920,2920,2920,2920,0
20241126,153800,18080415115,2920,2920,2920,2920,0
20241126,153700,18080415115,2920,2920,2920,2920,0
20241126,153600,18080415115,2920,2920,2920,2920,0
20241126,153500,18080415115,2920,2920,2920,2920,0
20241126,153400,18080415115,2920,2920,2920,2920,72512
20241126,153300,18080415115,2920,2920,2920,2920,0
20241126,153200,18080415115,2920,2920,2920,2920,0
20241126,153100,18080415115,2920,2920,2920,2920,0
20241126,153000,18080415115,2920,2920,2920,2920,72512
20241126,152900,17868680075,2950,2950,2950,2950,0
20241126,152800,17868680075,2950,2950,2950,2950,0
20241126,152700,17868680075,2950,2950,2950,2950,0
20241126,152600,17868680075,2950,2950,2950,2950,0
20241126,152500,17868680075,2950,2950,2950,2950,0
20241126,152400,17868680075,2950,2950,2950,2950,0
20241126,152300,17868680075,2950,2950,2950,2950,0
20241126,152200,17868680075,2950,2950,2950,2950,0
20241126,152100,17868680075,2950,2950,2950,2950,0
20241126,152000,17868680075,2950,2950,2950,2950,0
20241126,151900,17868680075,2950,2950,2950,2940,14314
20241126,151800,17826526370,2945,2945,2950,2945,680
20241126,151700,17824522810,2945,2945,2955,2940,7450
20241126,151600,17802560880,2940,2945,2950,2940,6454
20241126,151500,17783560060,2950,2945,2950,2945,3216
20241126,151400,17774087750,2945,2950,2950,2945,4421
20241126,151300,17761067490,2945,2945,2950,2940,15157
20241126,151200,17716427325,2945,2950,2950,2945,2077
20241126,151100,17710305855,2950,2950,2955,2945,11157
20241126,151000,17677398060,2955,2955,2955,2950,4533
20241126,150900,17664010565,2955,2955,2960,2955,2935
20241126,150800,17655335130,2955,2955,2960,2955,3250
20241126,150700,17645730840,2960,2960,2960,2955,858
20241126,150600,17643192420,2960,2955,2960,2955,1005
20241126,150500,17640220730,2960,2960,2965,2955,4611
20241126,150400,17626574555,2965,2945,2965,2945,18926
20241126,150300,17570653530,2945,2945,2950,2945,4259
20241126,150200,17558107800,2950,2945,2950,2945,4624
20241126,150100,17544485000,2945,2950,2955,2945,4712
20241126,150000,17530585070,2945,2945,2955,2945,8549
20241126,145900,17505389610,2950,2945,2950,2945,5586
20241126,145800,17488933225,2945,2945,2950,2940,7870
20241126,145700,17465772315,2945,2950,2950,2945,8940
20241126,145600,17439440965,2950,2955,2955,2945,5448
20241126,145500,17423359085,2955,2955,2955,2950,4898
20241126,145400,17408899960,2955,2955,2955,2945,5214
20241126,145300,17393512200,2955,2945,2955,2945,8929
20241126,145200,17367176090,2955,2950,2955,2945,4510
20241126,145100,17353882835,2950,2960,2960,2950,10737
20241126,145000,17322164010,2960,2955,2960,2955,3772
20241126,144900,17311012485,2955,2960,2960,2955,1480
20241126,144800,17306639065,2955,2960,2960,2955,1694
20241126,144700,17301628015,2955,2965,2970,2950,4070
20241126,144600,17289588005,2965,2950,2965,2945,7285
20241126,144500,17268061995,2945,2950,2955,2945,7286
20241126,144400,17246556815,2950,2955,2955,2940,24170
20241126,144300,17175402260,2955,2955,2960,2950,12673
20241126,144200,17137954570,2955,2965,2965,2955,11273
20241126,144100,17104564740,2970,2970,2975,2965,18662
20241126,144000,17049121260,2965,2965,2975,2960,24260
20241126,143900,16977118815,2970,2950,2970,2950,38413
20241126,143800,16863453540,2950,2945,2955,2940,20555
20241126,143700,16802858090,2940,2940,2945,2940,6970
20241126,143600,16782363995,2945,2935,2950,2930,39994
20241126,143500,16664836330,2935,2930,2935,2925,11303
20241126,143400,16631700295,2930,2925,2930,2925,1175
20241126,143300,16628261210,2930,2925,2930,2925,909
20241126,143200,16625602270,2925,2930,2930,2925,1627
20241126,143100,16620837290,2930,2930,2930,2930,1382
20241126,143000,16616788030,2930,2920,2935,2915,27627
20241126,142900,16535822910,2920,2925,2925,2915,2589
20241126,142800,16528266705,2920,2925,2925,2920,6418
20241126,142700,16509514715,2925,2920,2930,2920,4534
20241126,142600,16496264280,2920,2930,2930,2920,26352
20241126,142500,16419132545,2930,2925,2930,2925,5551
20241126,142400,16402882560,2920,2915,2920,2915,10761
20241126,142300,16371461685,2915,2915,2920,2910,4770
20241126,142200,16357555940,2915,2915,2920,2915,10615
20241126,142100,16326611575,2910,2915,2915,2905,6795
20241126,142000,16306839380,2910,2910,2915,2910,3116
20241126,141900,16297771545,2910,2915,2915,2910,374
20241126,141800,16296682765,2915,2905,2915,2905,3696
20241126,141700,16285925710,2905,2905,2910,2905,143
20241126,141600,16285509875,2900,2910,2910,2900,7474
20241126,141500,16263774090,2910,2915,2915,2910,1145
20241126,141400,16260441975,2915,2915,2920,2910,10648
20241126,141300,16229409635,2910,2910,2915,2905,4462
20241126,141200,16216429035,2910,2910,2910,2910,6025
20241126,141100,16198896285,2910,2915,2915,2910,3723
20241126,141000,16188060955,2915,2905,2915,2905,5552
20241126,140900,16171897515,2905,2910,2910,2905,5043
20241126,140800,16157222515,2910,2895,2910,2895,7599
20241126,140700,16135166130,2895,2900,2900,2895,2098
20241126,140600,16129092145,2900,2895,2900,2895,1154
20241126,140500,16125751170,2895,2890,2895,2890,1322
20241126,140400,16121929045,2885,2890,2890,2885,1344
20241126,140300,16118048195,2890,2890,2890,2890,25
20241126,140200,16117975945,2880,2885,2890,2880,4513
20241126,140100,16104957725,2885,2890,2890,2885,273
20241126,140000,16104169385,2890,2890,2890,2890,4524
20241126,135900,16091095025,2895,2900,2905,2890,4728
20241126,135800,16077413360,2905,2910,2910,2905,5154
20241126,135700,16062438195,2910,2900,2910,2900,8067
20241126,135600,16039012620,2900,2895,2900,2895,1169
20241126,135500,16035623315,2890,2900,2900,2890,5038
20241126,135400,16021050825,2900,2895,2900,2895,2838
20241126,135300,16012832315,2895,2895,2900,2895,152
20241126,135200,16012392020,2895,2900,2900,2895,713
20241126,135100,16010326830,2900,2900,2905,2900,1477
20241126,135000,16006043420,2905,2905,2905,2900,3477
20241126,134900,15995942875,2900,2905,2910,2895,1799
20241126,134800,15990723875,2900,2905,2910,2900,5470
20241126,134700,15974838575,2905,2895,2905,2890,19484
20241126,134600,15918368925,2895,2890,2895,2890,4262
20241126,134500,15906047350,2890,2885,2895,2880,5705
20241126,134400,15889571310,2885,2890,2890,2885,2575
20241126,134300,15882133860,2890,2895,2895,2890,1568
20241126,134200,15877602290,2900,2890,2900,2890,4529
20241126,134100,15864498485,2890,2895,2895,2890,768
20241126,134000,15862277100,2895,2885,2895,2885,168
20241126,133900,15861791230,2895,2895,2895,2875,5813
20241126,133800,15845008525,2895,2880,2900,2880,7284
20241126,133700,15823952595,2880,2875,2880,2875,7544
20241126,133600,15802259795,2880,2880,2885,2875,6133
20241126,133500,15784594765,2880,2875,2880,2875,601
20241126,133400,15782864735,2875,2880,2880,2875,14325
20241126,133300,15741624525,2880,2890,2895,2880,14814
20241126,133200,15698840255,2900,2900,2905,2895,14120
20241126,133100,15657908430,2900,2895,2900,2890,20971
20241126,133000,15597155690,2895,2895,2900,2890,4381
20241126,132900,15584471670,2900,2905,2905,2895,11436
20241126,132800,15551326945,2910,2910,2920,2900,11472
20241126,132700,15517928975,2910,2900,2920,2900,17776
20241126,132600,15466185495,2900,2895,2905,2895,13779
20241126,132500,15426216130,2890,2895,2895,2890,2263
20241126,132400,15419668545,2890,2890,2900,2890,1656
20241126,132300,15414881735,2890,2905,2905,2890,2576
20241126,132200,15407421150,2905,2905,2905,2895,10765
20241126,132100,15376155030,2905,2900,2905,2900,660
20241126,132000,15374240195,2900,2900,2905,2895,6562
20241126,131900,15355195880,2900,2890,2900,2890,3940
20241126,131800,15343773825,2890,2895,2895,2890,2462
20241126,131700,15336650795,2895,2895,2895,2890,798
20241126,131600,15334344480,2890,2895,2895,2890,1021
20241126,131500,15331393265,2895,2900,2905,2895,6782
20241126,131400,15311735565,2905,2900,2915,2895,8671
20241126,131300,15286554650,2915,2895,2915,2895,17886
20241126,131200,15234601070,2900,2905,2910,2890,8642
20241126,131100,15209541295,2910,2900,2915,2900,16650
20241126,131000,15161155115,2900,2890,2905,2890,11433
20241126,130900,15127998710,2885,2880,2905,2880,25372
20241126,130800,15054560820,2885,2895,2895,2885,5369
20241126,130700,15039045725,2880,2880,2890,2870,26266
20241126,130600,14963354355,2880,2875,2880,2870,2469
20241126,130500,14956255855,2860,2875,2875,2860,9253
20241126,130400,14929765750,2870,2880,2885,2870,8046
20241126,130300,14906610420,2880,2885,2890,2875,5382
20241126,130200,14891101110,2890,2890,2890,2870,4093
20241126,130100,14879290975,2890,2870,2890,2870,12689
20241126,130000,14842777580,2870,2865,2870,2860,4739
20241126,125900,14829189315,2865,2855,2865,2855,3670
20241126,125800,14818696270,2855,2860,2860,2850,5248
20241126,125700,14803703270,2860,2860,2865,2860,2100
20241126,125600,14797697015,2860,2860,2865,2855,5224
20241126,125500,14782768950,2860,2860,2865,2860,4972
20241126,125400,14768548935,2860,2860,2865,2860,2748
20241126,125300,14760689250,2865,2875,2875,2865,4950
20241126,125200,14746502950,2865,2875,2880,2865,8124
20241126,125100,14723171330,2875,2885,2885,2875,2369
20241126,125000,14716348165,2885,2875,2885,2875,12763
20241126,124900,14679638270,2880,2890,2890,2880,5808
20241126,124800,14662910350,2885,2890,2890,2880,6544
20241126,124700,14644021135,2895,2895,2895,2885,6164
20241126,124600,14626194580,2895,2900,2905,2890,17753
20241126,124500,14574780340,2900,2890,2900,2885,6387
20241126,124400,14556289450,2885,2895,2895,2885,4324
20241126,124300,14543784775,2890,2890,2890,2885,6022
20241126,124200,14526393350,2890,2880,2890,2880,8764
20241126,124100,14501122320,2875,2880,2885,2875,4156
20241126,124000,14489159225,2880,2870,2880,2865,10394
20241126,123900,14459329145,2870,2875,2875,2870,5926
20241126,123800,14442307990,2875,2875,2885,2870,7980
20241126,123700,14419373735,2875,2875,2885,2875,11208
20241126,123600,14387136310,2875,2885,2885,2875,21744
20241126,123500,14324485345,2885,2890,2900,2880,18377
20241126,123400,14271342030,2890,2910,2915,2885,51188
20241126,123300,14122840825,2915,2920,2945,2900,154403
20241126,123200,13671639530,2915,2870,2920,2870,146306
20241126,123100,13247602000,2870,2885,2885,2865,9792
20241126,123000,13219408370,2880,2860,2885,2860,26634
20241126,122900,13142844890,2865,2850,2865,2850,4193
20241126,122800,13130874625,2850,2875,2875,2850,7339
20241126,122700,13109899465,2875,2855,2875,2855,12846
20241126,122600,13073071645,2855,2855,2860,2855,1642
20241126,122500,13068383685,2855,2855,2860,2855,626
20241126,122400,13066596095,2850,2855,2860,2850,1878
20241126,122300,13061235035,2860,2855,2860,2855,2946
20241126,122200,13052824020,2860,2850,2865,2850,6088
20241126,122100,13035424965,2850,2860,2860,2850,3962
20241126,122000,13024105590,2855,2845,2855,2840,9332
20241126,121900,12997515325,2845,2845,2845,2835,6165
20241126,121800,12980005485,2845,2855,2855,2845,8705
20241126,121700,12955190080,2855,2855,2870,2855,13224
20241126,121600,12917384080,2855,2855,2875,2845,28862
20241126,121500,12834765375,2850,2825,2850,2825,30005
20241126,121400,12749525350,2825,2830,2830,2825,3869
20241126,121300,12738593280,2830,2830,2830,2825,6617
20241126,121200,12719870700,2825,2815,2825,2815,4274
20241126,121100,12707807455,2815,2815,2820,2815,3430
20241126,121000,12698151265,2815,2815,2820,2815,1282
20241126,120900,12694542185,2810,2815,2820,2810,3121
20241126,120800,12685759065,2815,2815,2815,2810,2177
20241126,120700,12679631530,2810,2810,2810,2810,2906
20241126,120600,12671465670,2810,2805,2810,2805,2802
20241126,120500,12663605860,2805,2810,2815,2800,5881
20241126,120400,12647102575,2805,2805,2810,2800,1521
20241126,120300,12642836165,2805,2805,2805,2800,3388
20241126,120200,12633344675,2805,2805,2805,2800,11300
20241126,120100,12601652215,2800,2810,2815,2800,13138
20241126,120000,12564820230,2805,2815,2820,2805,5979
20241126,115900,12548019325,2815,2815,2815,2810,2557
20241126,115800,12540821445,2820,2815,2820,2810,2236
20241126,115700,12534536605,2815,2835,2835,2815,22735
20241126,115600,12470495380,2835,2825,2840,2825,4553
20241126,115500,12457619845,2825,2835,2835,2820,15355
20241126,115400,12414240415,2840,2840,2855,2825,28185
20241126,115300,12334305730,2845,2855,2875,2840,75902
20241126,115200,12117029795,2855,2825,2860,2825,18224
20241126,115100,12065115715,2825,2845,2850,2825,8931
20241126,115000,12039811650,2845,2830,2855,2830,55960
20241126,114900,11880445235,2835,2830,2835,2825,11156
20241126,114800,11848860805,2830,2810,2830,2810,6751
20241126,114700,11829810180,2810,2805,2810,2805,553
20241126,114600,11828257255,2800,2815,2815,2800,12060
20241126,114500,11794393690,2810,2815,2815,2810,9
20241126,114400,11794368365,2810,2815,2815,2810,3621
20241126,114300,11784190390,2815,2820,2820,2815,1155
20241126,114200,11780938745,2815,2820,2820,2815,612
20241126,114100,11779215890,2820,2830,2830,2810,3607
20241126,114000,11769049960,2825,2830,2830,2825,2476
20241126,113900,11762043830,2830,2830,2830,2825,390
20241126,113800,11760940630,2830,2835,2835,2830,503
20241126,113700,11759516575,2835,2835,2835,2830,2387
20241126,113600,11752749435,2835,2825,2835,2825,12050
20241126,113500,11718658895,2825,2820,2825,2820,344
20241126,113400,11717688740,2820,2815,2820,2815,660
20241126,113300,11715828790,2815,2820,2825,2815,32039
20241126,113200,11625612175,2825,2820,2825,2820,15
20241126,113100,11625569850,2820,2815,2820,2810,2480
20241126,113000,11618578525,2820,2815,2820,2810,624
20241126,112900,11616822045,2815,2815,2820,2815,1665
20241126,112800,11612134970,2820,2815,2820,2815,287
20241126,112700,11611327040,2815,2820,2820,2815,54
20241126,112600,11611174935,2815,2815,2815,2815,556
20241126,112500,11609609795,2810,2820,2820,2810,3308
20241126,112400,11600294210,2820,2820,2820,2815,1058
20241126,112300,11597311655,2820,2815,2825,2815,1386
20241126,112200,11593406070,2815,2810,2815,2810,4828
20241126,112100,11579815475,2810,2800,2810,2790,12335
20241126,112000,11545224945,2795,2805,2805,2790,19696
20241126,111900,11490206860,2805,2805,2805,2805,305
20241126,111800,11489351335,2805,2805,2805,2800,6586
20241126,111700,11470898220,2805,2815,2815,2805,4318
20241126,111600,11458785545,2810,2805,2810,2805,2347
20241126,111500,11452192195,2810,2805,2810,2800,5251
20241126,111400,11437460400,2805,2800,2810,2795,13860
20241126,111300,11398699840,2795,2815,2815,2795,36274
20241126,111200,11296941075,2815,2820,2820,2815,3733
20241126,111100,11286416515,2820,2820,2825,2815,4462
20241126,111000,11273844435,2820,2825,2830,2820,7334
20241126,110900,11253146390,2825,2825,2830,2825,3423
20241126,110800,11243473295,2825,2830,2830,2825,1113
20241126,110700,11240328795,2830,2835,2835,2825,8676
20241126,110600,11215790855,2840,2835,2840,2830,671
20241126,110500,11213887905,2835,2835,2840,2835,6215
20241126,110400,11196249690,2835,2835,2835,2835,1694
20241126,110300,11191447200,2835,2840,2840,2835,3731
20241126,110200,11180857185,2840,2835,2840,2835,1930
20241126,110100,11175383610,2840,2835,2840,2835,1483
20241126,110000,11171178480,2835,2840,2840,2835,3522
20241126,105900,11161192025,2840,2845,2845,2835,425
20241126,105800,11159985530,2830,2835,2840,2830,22237
20241126,105700,11096919070,2825,2835,2835,2825,5832
20241126,105600,11080420675,2835,2830,2835,2830,323
20241126,105500,11079506135,2830,2825,2835,2825,982
20241126,105400,11076725895,2825,2825,2830,2825,641
20241126,105300,11074915030,2820,2820,2825,2820,5170
20241126,105200,11060318195,2825,2825,2830,2820,3343
20241126,105100,11050875815,2820,2825,2825,2815,14620
20241126,105000,11009636990,2825,2835,2845,2825,8150
20241126,104900,10986536010,2840,2825,2845,2825,7682
20241126,104800,10964767075,2825,2820,2830,2820,15411
20241126,104700,10921262790,2825,2830,2830,2815,2548
20241126,104600,10914069220,2830,2820,2830,2820,810
20241126,104500,10911783875,2820,2830,2835,2820,7114
20241126,104400,10891646420,2830,2820,2830,2820,7224
20241126,104300,10871245655,2820,2805,2820,2805,7136
20241126,104200,10851170210,2805,2810,2810,2800,4298
20241126,104100,10839114190,2805,2805,2810,2800,5803
20241126,104000,10822827700,2805,2810,2810,2805,1906
20241126,103900,10817473845,2810,2810,2810,2810,467
20241126,103800,10816161575,2810,2815,2815,2805,19
20241126,103700,10816108125,2815,2810,2815,2805,3720
20241126,103600,10805639945,2810,2805,2815,2805,2195
20241126,103500,10799472465,2805,2795,2805,2795,2082
20241126,103400,10793642960,2795,2805,2805,2795,6140
20241126,103300,10776468135,2805,2810,2810,2795,16389
20241126,103200,10730544905,2815,2820,2820,2815,3194
20241126,103100,10721546025,2810,2810,2820,2810,2549
20241126,103000,10714378740,2820,2825,2830,2815,2776
20241126,102900,10706546800,2830,2830,2830,2810,3226
20241126,102800,10697451755,2820,2830,2840,2815,7429
20241126,102700,10676462500,2840,2840,2840,2830,6571
20241126,102600,10657846195,2840,2830,2840,2830,3875
20241126,102500,10646847400,2825,2835,2835,2825,6230
20241126,102400,10629206945,2840,2820,2840,2820,4588
20241126,102300,10616221385,2820,2815,2820,2815,1740
20241126,102200,10611322850,2815,2815,2820,2810,7204
20241126,102100,10591008500,2820,2800,2820,2800,8207
20241126,102000,10567911515,2815,2815,2815,2800,8124
20241126,101900,10545091805,2815,2815,2815,2805,2763
20241126,101800,10537318965,2810,2805,2810,2805,3207
20241126,101700,10528310435,2810,2810,2815,2800,24580
20241126,101600,10459374750,2815,2815,2820,2810,7877
20241126,101500,10437217460,2810,2815,2815,2810,9096
20241126,101400,10411649200,2810,2810,2815,2810,1379
20241126,101300,10407767370,2815,2805,2820,2805,4240
20241126,101200,10395851780,2810,2815,2815,2805,3826
20241126,101100,10385111580,2815,2815,2815,2805,2579
20241126,101000,10377863370,2815,2810,2815,2805,2910
20241126,100900,10369686490,2815,2810,2820,2805,3430
20241126,100800,10360045410,2810,2815,2820,2805,3511
20241126,100700,10350183610,2815,2805,2815,2805,3472
20241126,100600,10340432275,2805,2810,2820,2805,9829
20241126,100500,10312835895,2810,2820,2825,2810,14476
20241126,100400,10272083630,2820,2820,2820,2815,12591
20241126,100300,10236629710,2820,2825,2825,2820,7014
20241126,100200,10216832170,2825,2820,2840,2820,2573
20241126,100100,10209568080,2830,2835,2840,2820,7236
20241126,100000,10189104950,2835,2845,2850,2825,23043
20241126,095900,10123766125,2845,2855,2860,2835,18627
20241126,095800,10070662015,2855,2845,2860,2840,30214
20241126,095700,9984498400,2840,2825,2840,2825,11692
20241126,095600,9951363440,2830,2830,2830,2820,4605
20241126,095500,9938356310,2830,2830,2840,2830,5848
20241126,095400,9921788060,2830,2835,2845,2830,4237
20241126,095300,9909792770,2835,2835,2845,2835,9160
20241126,095200,9883795875,2835,2825,2840,2820,12765
20241126,095100,9847651150,2825,2815,2825,2815,6487
20241126,095000,9829381455,2815,2835,2845,2815,33497
20241126,094900,9734477965,2835,2830,2845,2830,18689
20241126,094800,9681476520,2820,2805,2830,2805,43103
20241126,094700,9560149540,2800,2790,2800,2790,6223
20241126,094600,9542760275,2800,2780,2805,2780,18706
20241126,094500,9490446835,2780,2780,2790,2775,7585
20241126,094400,9469324635,2780,2785,2785,2775,9012
20241126,094300,9444266410,2790,2790,2795,2780,13025
20241126,094200,9408035615,2790,2790,2790,2785,15040
20241126,094100,9366094720,2790,2805,2805,2780,10787
20241126,094000,9336010545,2805,2800,2810,2790,7767
20241126,093900,9314232105,2800,2790,2800,2785,4360
20241126,093800,9302065535,2785,2795,2795,2775,20560
20241126,093700,9244782905,2790,2800,2800,2790,15210
20241126,093600,9202328805,2795,2790,2805,2785,10237
20241126,093500,9173750140,2785,2780,2790,2770,36650
20241126,093400,9071912975,2770,2800,2805,2765,56305
20241126,093300,8915188325,2805,2805,2810,2800,6296
20241126,093200,8897525580,2810,2815,2820,2800,25926
20241126,093100,8824786365,2815,2825,2825,2815,6443
20241126,093000,8806606400,2825,2805,2830,2805,14249
20241126,092900,8766440125,2815,2815,2820,2800,50061
20241126,092800,8625681030,2815,2815,2830,2810,45937
20241126,092700,8496314175,2815,2825,2835,2815,42389
20241126,092600,8376698485,2830,2835,2840,2820,30902
20241126,092500,8289260370,2835,2840,2845,2830,32716
20241126,092400,8196497560,2840,2855,2860,2835,60344
20241126,092300,8024692610,2855,2840,2855,2835,55056
20241126,092200,7868125205,2835,2850,2865,2835,78832
20241126,092100,7643301490,2855,2880,2880,2835,204702
20241126,092000,7059318975,2870,2820,2880,2800,257174
20241126,091900,6327095900,2820,2810,2830,2795,97032
20241126,091800,6054164515,2810,2800,2825,2790,120736
20241126,091700,5714880935,2800,2795,2820,2780,119549
20241126,091600,5379546265,2795,2770,2800,2765,53890
20241126,091500,5229725460,2770,2765,2775,2755,37005
20241126,091400,5127367705,2765,2760,2765,2735,37787
20241126,091300,5023475540,2760,2750,2770,2735,36447
20241126,091200,4923158955,2750,2740,2755,2725,42735
20241126,091100,4806009385,2730,2735,2755,2730,56041
20241126,091000,4652531475,2735,2735,2745,2725,39208
20241126,090900,4545412145,2735,2745,2755,2735,44740
20241126,090800,4422733055,2750,2730,2755,2730,51367
20241126,090700,4281850435,2735,2710,2750,2700,57959
20241126,090600,4123678000,2725,2700,2725,2680,247327
20241126,090500,3456724080,2705,2740,2755,2700,187588
20241126,090400,2946731260,2750,2770,2770,2730,75733
20241126,090300,2738791395,2770,2785,2800,2750,73939
20241126,090200,2533674315,2795,2750,2795,2715,158627
20241126,090100,2099519480,2740,2770,2770,2725,193700
20241126,090000,1566781770,2770,2790,2795,2740,563657