stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,190900,10332406535,2775,2775,2775,2775,57278
20241126,190800,10332406535,2775,2775,2775,2775,0
20241126,190700,10332406535,2775,2775,2775,2775,0
20241126,190600,10332406535,2775,2775,2775,2775,0
20241126,190500,10332406535,2775,2775,2775,2775,0
20241126,190400,10332406535,2775,2775,2775,2775,0
20241126,190300,10332406535,2775,2775,2775,2775,0
20241126,190200,10332406535,2775,2775,2775,2775,0
20241126,190100,10332406535,2775,2775,2775,2775,0
20241126,190000,10332406535,2775,2775,2775,2775,0
20241126,185900,10332406535,2775,2775,2775,2775,0
20241126,185800,10332406535,2775,2775,2775,2775,0
20241126,185700,10332406535,2775,2775,2775,2775,0
20241126,185600,10332406535,2775,2775,2775,2775,0
20241126,185500,10332406535,2775,2775,2775,2775,0
20241126,185400,10332406535,2775,2775,2775,2775,0
20241126,185300,10332406535,2775,2775,2775,2775,0
20241126,185200,10332406535,2775,2775,2775,2775,0
20241126,185100,10332406535,2775,2775,2775,2775,0
20241126,185000,10332406535,2775,2775,2775,2775,0
20241126,184900,10332406535,2775,2775,2775,2775,0
20241126,184800,10332406535,2775,2775,2775,2775,0
20241126,184700,10332406535,2775,2775,2775,2775,0
20241126,184600,10332406535,2775,2775,2775,2775,0
20241126,184500,10332406535,2775,2775,2775,2775,0
20241126,184400,10332406535,2775,2775,2775,2775,0
20241126,184300,10332406535,2775,2775,2775,2775,0
20241126,184200,10332406535,2775,2775,2775,2775,0
20241126,184100,10332406535,2775,2775,2775,2775,0
20241126,184000,10332406535,2775,2775,2775,2775,0
20241126,183900,10332406535,2775,2775,2775,2775,57278
20241126,183800,10332406535,2775,2775,2775,2775,0
20241126,183700,10332406535,2775,2775,2775,2775,0
20241126,183600,10332406535,2775,2775,2775,2775,0
20241126,183500,10332406535,2775,2775,2775,2775,0
20241126,183400,10332406535,2775,2775,2775,2775,0
20241126,183300,10332406535,2775,2775,2775,2775,0
20241126,183200,10332406535,2775,2775,2775,2775,0
20241126,183100,10332406535,2775,2775,2775,2775,0
20241126,183000,10332406535,2775,2775,2775,2775,0
20241126,182900,10332406535,2775,2775,2775,2775,0
20241126,182800,10332406535,2775,2775,2775,2775,0
20241126,182700,10332406535,2775,2775,2775,2775,0
20241126,182600,10332406535,2775,2775,2775,2775,0
20241126,182500,10332406535,2775,2775,2775,2775,0
20241126,182400,10332406535,2775,2775,2775,2775,0
20241126,182300,10332406535,2775,2775,2775,2775,0
20241126,182200,10332406535,2775,2775,2775,2775,0
20241126,182100,10332406535,2775,2775,2775,2775,0
20241126,182000,10332406535,2775,2775,2775,2775,0
20241126,181900,10332406535,2775,2775,2775,2775,0
20241126,181800,10332406535,2775,2775,2775,2775,0
20241126,181700,10332406535,2775,2775,2775,2775,0
20241126,181600,10332406535,2775,2775,2775,2775,0
20241126,181500,10332406535,2775,2775,2775,2775,0
20241126,181400,10332406535,2775,2775,2775,2775,0
20241126,181300,10332406535,2775,2775,2775,2775,0
20241126,181200,10332406535,2775,2775,2775,2775,0
20241126,181100,10332406535,2775,2775,2775,2775,0
20241126,181000,10332406535,2775,2775,2775,2775,0
20241126,180900,10332406535,2775,2775,2775,2775,57278
20241126,180800,10332406535,2775,2775,2775,2775,0
20241126,180700,10332406535,2775,2775,2775,2775,0
20241126,180600,10332406535,2775,2775,2775,2775,0
20241126,180500,10332406535,2775,2775,2775,2775,0
20241126,180400,10332406535,2775,2775,2775,2775,0
20241126,180300,10332406535,2775,2775,2775,2775,0
20241126,180200,10332406535,2775,2775,2775,2775,0
20241126,180100,10332406535,2775,2775,2775,2775,0
20241126,180000,10332406535,2775,2775,2775,2775,0
20241126,175900,10332406535,2775,2775,2775,2775,0
20241126,175800,10332406535,2775,2775,2775,2775,0
20241126,175700,10332406535,2775,2775,2775,2775,0
20241126,175600,10332406535,2775,2775,2775,2775,0
20241126,175500,10332406535,2775,2775,2775,2775,0
20241126,175400,10332406535,2775,2775,2775,2775,0
20241126,175300,10332406535,2775,2775,2775,2775,0
20241126,175200,10332406535,2775,2775,2775,2775,0
20241126,175100,10332406535,2775,2775,2775,2775,0
20241126,175000,10332406535,2775,2775,2775,2775,0
20241126,174900,10332406535,2775,2775,2775,2775,0
20241126,174800,10332406535,2775,2775,2775,2775,0
20241126,174700,10332406535,2775,2775,2775,2775,0
20241126,174600,10332406535,2775,2775,2775,2775,0
20241126,174500,10332406535,2775,2775,2775,2775,0
20241126,174400,10332406535,2775,2775,2775,2775,0
20241126,174300,10332406535,2775,2775,2775,2775,0
20241126,174200,10332406535,2775,2775,2775,2775,0
20241126,174100,10332406535,2775,2775,2775,2775,0
20241126,174000,10332406535,2775,2775,2775,2775,0
20241126,173900,10332406535,2775,2775,2775,2775,57278
20241126,173800,10332406535,2775,2775,2775,2775,0
20241126,173700,10332406535,2775,2775,2775,2775,0
20241126,173600,10332406535,2775,2775,2775,2775,0
20241126,173500,10332406535,2775,2775,2775,2775,0
20241126,173400,10332406535,2775,2775,2775,2775,0
20241126,173300,10332406535,2775,2775,2775,2775,0
20241126,173200,10332406535,2775,2775,2775,2775,0
20241126,173100,10332406535,2775,2775,2775,2775,0
20241126,173000,10332406535,2775,2775,2775,2775,0
20241126,172900,10332406535,2775,2775,2775,2775,0
20241126,172800,10332406535,2775,2775,2775,2775,0
20241126,172700,10332406535,2775,2775,2775,2775,0
20241126,172600,10332406535,2775,2775,2775,2775,0
20241126,172500,10332406535,2775,2775,2775,2775,0
20241126,172400,10332406535,2775,2775,2775,2775,0
20241126,172300,10332406535,2775,2775,2775,2775,0
20241126,172200,10332406535,2775,2775,2775,2775,0
20241126,172100,10332406535,2775,2775,2775,2775,0
20241126,172000,10332406535,2775,2775,2775,2775,0
20241126,171900,10332406535,2775,2775,2775,2775,0
20241126,171800,10332406535,2775,2775,2775,2775,0
20241126,171700,10332406535,2775,2775,2775,2775,0
20241126,171600,10332406535,2775,2775,2775,2775,0
20241126,171500,10332406535,2775,2775,2775,2775,0
20241126,171400,10332406535,2775,2775,2775,2775,0
20241126,171300,10332406535,2775,2775,2775,2775,0
20241126,171200,10332406535,2775,2775,2775,2775,0
20241126,171100,10332406535,2775,2775,2775,2775,0
20241126,171000,10332406535,2775,2775,2775,2775,0
20241126,170900,10332406535,2775,2775,2775,2775,57278
20241126,170800,10332406535,2775,2775,2775,2775,0
20241126,170700,10332406535,2775,2775,2775,2775,0
20241126,170600,10332406535,2775,2775,2775,2775,0
20241126,170500,10332406535,2775,2775,2775,2775,0
20241126,170400,10332406535,2775,2775,2775,2775,0
20241126,170300,10332406535,2775,2775,2775,2775,0
20241126,170200,10332406535,2775,2775,2775,2775,0
20241126,170100,10332406535,2775,2775,2775,2775,0
20241126,170000,10332406535,2775,2775,2775,2775,0
20241126,165900,10332406535,2775,2775,2775,2775,0
20241126,165800,10332406535,2775,2775,2775,2775,0
20241126,165700,10332406535,2775,2775,2775,2775,0
20241126,165600,10332406535,2775,2775,2775,2775,0
20241126,165500,10332406535,2775,2775,2775,2775,0
20241126,165400,10332406535,2775,2775,2775,2775,0
20241126,165300,10332406535,2775,2775,2775,2775,0
20241126,165200,10332406535,2775,2775,2775,2775,0
20241126,165100,10332406535,2775,2775,2775,2775,0
20241126,165000,10332406535,2775,2775,2775,2775,0
20241126,164900,10332406535,2775,2775,2775,2775,0
20241126,164800,10332406535,2775,2775,2775,2775,0
20241126,164700,10332406535,2775,2775,2775,2775,0
20241126,164600,10332406535,2775,2775,2775,2775,0
20241126,164500,10332406535,2775,2775,2775,2775,0
20241126,164400,10332406535,2775,2775,2775,2775,0
20241126,164300,10332406535,2775,2775,2775,2775,0
20241126,164200,10332406535,2775,2775,2775,2775,0
20241126,164100,10332406535,2775,2775,2775,2775,0
20241126,164000,10332406535,2775,2775,2775,2775,0
20241126,163900,10332406535,2775,2775,2775,2775,57278
20241126,163800,10332406535,2775,2775,2775,2775,0
20241126,163700,10332406535,2775,2775,2775,2775,0
20241126,163600,10332406535,2775,2775,2775,2775,0
20241126,163500,10332406535,2775,2775,2775,2775,0
20241126,163400,10332406535,2775,2775,2775,2775,0
20241126,163300,10332406535,2775,2775,2775,2775,0
20241126,163200,10332406535,2775,2775,2775,2775,0
20241126,163100,10332406535,2775,2775,2775,2775,0
20241126,163000,10332406535,2775,2775,2775,2775,0
20241126,162900,10332406535,2775,2775,2775,2775,0
20241126,162800,10332406535,2775,2775,2775,2775,0
20241126,162700,10332406535,2775,2775,2775,2775,0
20241126,162600,10332406535,2775,2775,2775,2775,0
20241126,162500,10332406535,2775,2775,2775,2775,0
20241126,162400,10332406535,2775,2775,2775,2775,0
20241126,162300,10332406535,2775,2775,2775,2775,0
20241126,162200,10332406535,2775,2775,2775,2775,0
20241126,162100,10332406535,2775,2775,2775,2775,0
20241126,162000,10332406535,2775,2775,2775,2775,0
20241126,161900,10332406535,2775,2775,2775,2775,0
20241126,161800,10332406535,2775,2775,2775,2775,0
20241126,161700,10332406535,2775,2775,2775,2775,0
20241126,161600,10332406535,2775,2775,2775,2775,0
20241126,161500,10332406535,2775,2775,2775,2775,0
20241126,161400,10332406535,2775,2775,2775,2775,0
20241126,161300,10332406535,2775,2775,2775,2775,0
20241126,161200,10332406535,2775,2775,2775,2775,0
20241126,161100,10332406535,2775,2775,2775,2775,0
20241126,161000,10332406535,2775,2775,2775,2775,0
20241126,160900,10332406535,2775,2775,2775,2775,57278
20241126,160800,10332406535,2775,2775,2775,2775,0
20241126,160700,10332406535,2775,2775,2775,2775,0
20241126,160600,10332406535,2775,2775,2775,2775,0
20241126,160500,10332406535,2775,2775,2775,2775,0
20241126,160400,10332406535,2775,2775,2775,2775,0
20241126,160300,10332406535,2775,2775,2775,2775,0
20241126,160200,10332406535,2775,2775,2775,2775,0
20241126,160100,10332406535,2775,2775,2775,2775,0
20241126,160000,10332406535,2775,2775,2775,2775,0
20241126,155900,10332406535,2775,2775,2775,2775,0
20241126,155800,10332406535,2775,2775,2775,2775,0
20241126,155700,10332406535,2775,2775,2775,2775,0
20241126,155600,10332406535,2775,2775,2775,2775,0
20241126,155500,10332406535,2775,2775,2775,2775,0
20241126,155400,10332406535,2775,2775,2775,2775,0
20241126,155300,10332406535,2775,2775,2775,2775,0
20241126,155200,10332406535,2775,2775,2775,2775,0
20241126,155100,10332406535,2775,2775,2775,2775,0
20241126,155000,10332406535,2775,2775,2775,2775,0
20241126,154900,10332406535,2775,2775,2775,2775,0
20241126,154800,10332406535,2775,2775,2775,2775,0
20241126,154700,10332406535,2775,2775,2775,2775,0
20241126,154600,10332406535,2775,2775,2775,2775,0
20241126,154500,10332406535,2775,2775,2775,2775,0
20241126,154400,10332406535,2775,2775,2775,2775,0
20241126,154300,10332406535,2775,2775,2775,2775,0
20241126,154200,10332406535,2775,2775,2775,2775,0
20241126,154100,10332406535,2775,2775,2775,2775,0
20241126,154000,10332406535,2775,2775,2775,2775,0
20241126,153900,10332406535,2775,2775,2775,2775,57278
20241126,153800,10332406535,2775,2775,2775,2775,0
20241126,153700,10332406535,2775,2775,2775,2775,0
20241126,153600,10332406535,2775,2775,2775,2775,0
20241126,153500,10332406535,2775,2775,2775,2775,0
20241126,153400,10332406535,2775,2775,2775,2775,0
20241126,153300,10332406535,2775,2775,2775,2775,0
20241126,153200,10332406535,2775,2775,2775,2775,0
20241126,153100,10332406535,2775,2775,2775,2775,0
20241126,153000,10332406535,2775,2775,2775,2775,57278
20241126,152900,10173460085,2790,2790,2790,2790,0
20241126,152800,10173460085,2790,2790,2790,2790,0
20241126,152700,10173460085,2790,2790,2790,2790,0
20241126,152600,10173460085,2790,2790,2790,2790,0
20241126,152500,10173460085,2790,2790,2790,2790,0
20241126,152400,10173460085,2790,2790,2790,2790,0
20241126,152300,10173460085,2790,2790,2790,2790,0
20241126,152200,10173460085,2790,2790,2790,2790,0
20241126,152100,10173460085,2790,2790,2790,2790,0
20241126,152000,10173460085,2790,2790,2790,2790,0
20241126,151900,10173460085,2790,2785,2790,2780,14316
20241126,151800,10133580930,2785,2785,2790,2780,10568
20241126,151700,10104155430,2785,2780,2785,2775,7168
20241126,151600,10084203135,2780,2780,2780,2775,12577
20241126,151500,10049249130,2780,2785,2785,2780,11218
20241126,151400,10018059010,2780,2770,2785,2760,24512
20241126,151300,9950015355,2765,2755,2770,2750,23065
20241126,151200,9886311960,2755,2750,2755,2750,2891
20241126,151100,9878356570,2750,2750,2755,2745,6517
20241126,151000,9860423545,2745,2755,2755,2740,17913
20241126,150900,9811216370,2750,2755,2755,2750,2333
20241126,150800,9804799655,2755,2750,2760,2745,21670
20241126,150700,9745156570,2750,2750,2755,2750,8546
20241126,150600,9721655045,2755,2755,2760,2750,10479
20241126,150500,9692794540,2755,2755,2755,2755,2680
20241126,150400,9685411140,2755,2755,2760,2755,1216
20241126,150300,9682058490,2755,2760,2760,2755,1177
20241126,150200,9678810910,2760,2770,2770,2755,5849
20241126,150100,9662666660,2770,2760,2770,2760,9858
20241126,150000,9635433695,2755,2750,2755,2750,3382
20241126,145900,9626116525,2750,2745,2755,2745,8174
20241126,145800,9603643900,2740,2735,2740,2730,8715
20241126,145700,9579789905,2735,2735,2735,2730,8972
20241126,145600,9555251530,2740,2745,2745,2735,15568
20241126,145500,9512604730,2745,2740,2745,2735,1194
20241126,145400,9509336010,2735,2740,2750,2735,6792
20241126,145300,9490701845,2750,2735,2750,2730,12812
20241126,145200,9455582775,2740,2745,2745,2730,11162
20241126,145100,9425044850,2740,2740,2750,2740,1424
20241126,145000,9421143000,2740,2740,2740,2740,1585
20241126,144900,9416800100,2740,2740,2755,2735,1601
20241126,144800,9412399480,2735,2740,2750,2730,16316
20241126,144700,9367772365,2740,2750,2755,2735,27116
20241126,144600,9293456550,2750,2750,2750,2750,187
20241126,144500,9292942300,2755,2750,2755,2750,3475
20241126,144400,9283379030,2750,2755,2755,2750,4771
20241126,144300,9270255410,2755,2760,2760,2755,1881
20241126,144200,9265071435,2760,2765,2765,2760,5521
20241126,144100,9249830610,2765,2765,2765,2760,1202
20241126,144000,9246507515,2765,2765,2765,2765,3390
20241126,143900,9237134165,2765,2765,2770,2765,922
20241126,143800,9234584830,2765,2760,2770,2760,5578
20241126,143700,9219139290,2765,2760,2765,2760,4457
20241126,143600,9206824220,2760,2760,2765,2755,864
20241126,143500,9204439600,2760,2760,2765,2755,4214
20241126,143400,9192811555,2750,2750,2755,2745,12557
20241126,143300,9158238900,2750,2745,2755,2735,18690
20241126,143200,9107015050,2755,2745,2755,2745,6174
20241126,143100,9090023490,2750,2750,2755,2745,8693
20241126,143000,9066118205,2755,2755,2755,2750,2230
20241126,142900,9059981455,2755,2760,2760,2750,5180
20241126,142800,9045726065,2760,2760,2760,2750,3006
20241126,142700,9037450985,2760,2755,2760,2750,1590
20241126,142600,9033070040,2755,2755,2755,2750,321
20241126,142500,9032185695,2755,2760,2760,2750,1670
20241126,142400,9027588230,2755,2760,2765,2755,18685
20241126,142300,8976050980,2760,2750,2760,2745,8373
20241126,142200,8953018555,2745,2745,2755,2735,31416
20241126,142100,8866843275,2750,2755,2755,2750,12413
20241126,142000,8832693010,2755,2760,2760,2755,2830
20241126,141900,8824895740,2760,2760,2760,2760,987
20241126,141800,8822171620,2760,2755,2760,2755,863
20241126,141700,8819793130,2760,2760,2765,2755,6372
20241126,141600,8802236170,2760,2765,2765,2760,9753
20241126,141500,8775290405,2770,2765,2770,2765,1082
20241126,141400,8772296770,2770,2770,2775,2765,1805
20241126,141300,8767296920,2770,2770,2770,2765,227
20241126,141200,8766668165,2765,2770,2770,2765,5320
20241126,141100,8751938365,2770,2770,2775,2765,6379
20241126,141000,8734272590,2770,2770,2775,2770,3439
20241126,140900,8724745675,2765,2780,2780,2765,16725
20241126,140800,8678415390,2775,2775,2780,2770,11188
20241126,140700,8647364940,2770,2770,2775,2765,13547
20241126,140600,8609843790,2770,2760,2770,2760,1106
20241126,140500,8606786260,2760,2760,2765,2760,1729
20241126,140400,8602013435,2770,2770,2770,2765,11935
20241126,140300,8569009050,2765,2770,2770,2765,1815
20241126,140200,8563988280,2770,2760,2770,2760,930
20241126,140100,8561416930,2760,2760,2760,2755,1449
20241126,140000,8557422175,2760,2755,2765,2755,352
20241126,135900,8556451115,2755,2760,2760,2755,6990
20241126,135800,8537183350,2760,2770,2770,2760,10590
20241126,135700,8507891100,2770,2770,2775,2760,2636
20241126,135600,8500599805,2775,2765,2775,2765,7662
20241126,135500,8479383335,2765,2765,2770,2765,1766
20241126,135400,8474499665,2765,2765,2765,2760,804
20241126,135300,8472279910,2760,2765,2765,2760,2704
20241126,135200,8464808350,2765,2770,2770,2765,3904
20241126,135100,8454013765,2770,2760,2770,2760,1866
20241126,135000,8448850840,2765,2755,2765,2750,3514
20241126,134900,8439167335,2750,2755,2755,2750,25836
20241126,134800,8368097225,2755,2755,2760,2755,1389
20241126,134700,8364265590,2755,2765,2765,2755,7333
20241126,134600,8344036025,2765,2760,2765,2760,375
20241126,134500,8343000430,2760,2760,2765,2760,3450
20241126,134400,8333478390,2765,2760,2765,2760,6983
20241126,134300,8314187755,2765,2760,2765,2755,2211
20241126,134200,8308083420,2760,2775,2775,2760,25461
20241126,134100,8237679780,2775,2775,2775,2770,1660
20241126,134000,8233079405,2775,2770,2775,2765,1916
20241126,133900,8227773090,2770,2765,2770,2760,7802
20241126,133800,8206192945,2765,2760,2765,2755,18457
20241126,133700,8155328390,2760,2760,2760,2750,16547
20241126,133600,8109758380,2755,2755,2765,2755,3542
20241126,133500,8099998110,2755,2760,2765,2755,13099
20241126,133400,8063891580,2760,2770,2770,2760,12484
20241126,133300,8029408065,2770,2765,2770,2765,5716
20241126,133200,8013596745,2770,2765,2770,2765,2164
20241126,133100,8007613115,2765,2770,2770,2765,4675
20241126,133000,7994685180,2770,2770,2780,2765,24527
20241126,132900,7926758720,2770,2780,2785,2770,14829
20241126,132800,7885624755,2785,2785,2785,2780,864
20241126,132700,7883219015,2780,2785,2785,2780,3144
20241126,132600,7874471460,2785,2785,2790,2785,3286
20241126,132500,7865319945,2785,2790,2790,2785,754
20241126,132400,7863218305,2790,2780,2790,2780,652
20241126,132300,7861403125,2780,2785,2790,2780,4274
20241126,132200,7849505755,2780,2785,2785,2780,1191
20241126,132100,7846189065,2785,2775,2790,2775,27101
20241126,132000,7770840420,2780,2775,2780,2770,12881
20241126,131900,7735086850,2780,2780,2780,2770,19438
20241126,131800,7681193865,2780,2775,2780,2770,7441
20241126,131700,7660547690,2775,2780,2780,2775,4188
20241126,131600,7648923435,2780,2780,2785,2775,2718
20241126,131500,7641364965,2780,2785,2785,2780,5450
20241126,131400,7626206730,2785,2790,2800,2785,6002
20241126,131300,7609442400,2790,2780,2790,2770,29113
20241126,131200,7528689150,2780,2795,2795,2780,57614
20241126,131100,7368327245,2795,2800,2800,2790,23889
20241126,131000,7301480675,2805,2810,2810,2800,13910
20241126,130900,7262529840,2810,2805,2810,2800,84
20241126,130800,7262294320,2810,2805,2815,2800,12403
20241126,130700,7227545170,2815,2815,2815,2800,19559
20241126,130600,7172745375,2815,2815,2815,2805,145
20241126,130500,7172337620,2815,2815,2815,2800,21218
20241126,130400,7112840225,2815,2810,2815,2810,5853
20241126,130300,7096391640,2810,2810,2810,2805,5172
20241126,130200,7081862025,2810,2810,2810,2805,699
20241126,130100,7079901170,2805,2805,2810,2805,2045
20241126,130000,7074164880,2810,2810,2810,2805,610
20241126,125900,7072450790,2810,2810,2810,2805,86
20241126,125800,7072209380,2805,2810,2810,2805,1389
20241126,125700,7068307640,2810,2810,2810,2810,1167
20241126,125600,7065028370,2810,2810,2810,2805,3261
20241126,125500,7055867075,2810,2810,2810,2810,173
20241126,125400,7055380945,2815,2815,2815,2810,1752
20241126,125300,7050456505,2815,2810,2815,2805,1866
20241126,125200,7045219335,2810,2815,2815,2805,4069
20241126,125100,7033795655,2810,2805,2815,2805,5945
20241126,125000,7017103380,2810,2810,2810,2805,3665
20241126,124900,7006821710,2805,2810,2810,2805,6010
20241126,124800,6989952030,2815,2815,2815,2810,258
20241126,124700,6989226510,2815,2810,2815,2810,2535
20241126,124600,6982095470,2810,2815,2820,2810,2040
20241126,124500,6976353145,2820,2820,2820,2815,1225
20241126,124400,6972903815,2815,2815,2820,2815,3427
20241126,124300,6963255690,2815,2815,2820,2815,1019
20241126,124200,6960387105,2815,2810,2820,2810,6302
20241126,124100,6942647555,2815,2815,2815,2815,2001
20241126,124000,6937014740,2815,2810,2815,2810,151
20241126,123900,6936590370,2815,2815,2815,2810,2949
20241126,123800,6928300065,2815,2815,2815,2810,8743
20241126,123700,6903731175,2815,2820,2820,2815,496
20241126,123600,6902334775,2815,2815,2820,2815,3888
20241126,123500,6891390005,2815,2825,2825,2815,478
20241126,123400,6890044270,2825,2820,2825,2820,3347
20241126,123300,6880605695,2820,2825,2825,2820,8467
20241126,123200,6856689675,2825,2825,2825,2825,0
20241126,123100,6856689675,2825,2825,2825,2825,1672
20241126,123000,6851966275,2825,2820,2830,2815,4455
20241126,122900,6839403605,2820,2835,2835,2820,14120
20241126,122800,6799463020,2835,2830,2835,2830,1093
20241126,122700,6796368765,2830,2830,2835,2830,717
20241126,122600,6794338605,2830,2830,2830,2830,5
20241126,122500,6794324455,2830,2835,2835,2830,790
20241126,122400,6792085790,2830,2835,2835,2830,2220
20241126,122300,6785795115,2835,2835,2835,2830,1048
20241126,122200,6782824285,2835,2835,2835,2830,2523
20241126,122100,6775683510,2830,2835,2835,2830,118
20241126,122000,6775349430,2835,2840,2840,2830,3669
20241126,121900,6764947965,2840,2830,2840,2830,2152
20241126,121800,6758846530,2835,2825,2835,2825,3098
20241126,121700,6750078975,2825,2825,2830,2825,3186
20241126,121600,6741077960,2830,2830,2830,2825,3069
20241126,121500,6732397710,2830,2835,2840,2830,6596
20241126,121400,6713711915,2835,2830,2835,2825,5549
20241126,121300,6697993620,2830,2820,2830,2815,11551
20241126,121200,6665362595,2815,2815,2820,2810,3815
20241126,121100,6654623905,2815,2815,2820,2810,2141
20241126,121000,6648595345,2820,2810,2820,2810,1161
20241126,120900,6645329745,2820,2820,2825,2815,11357
20241126,120800,6613331015,2825,2815,2825,2815,4366
20241126,120700,6601012445,2815,2815,2820,2815,4901
20241126,120600,6587202700,2815,2815,2820,2810,414
20241126,120500,6586037290,2820,2815,2820,2815,4401
20241126,120400,6573632470,2820,2815,2820,2815,3198
20241126,120300,6564620430,2820,2820,2820,2815,1759
20241126,120200,6559662365,2815,2815,2820,2815,2064
20241126,120100,6553847090,2815,2810,2820,2810,8342
20241126,120000,6530365360,2815,2815,2815,2810,1421
20241126,115900,6526366815,2810,2810,2815,2805,771
20241126,115800,6524200260,2810,2810,2810,2805,1693
20241126,115700,6519444865,2810,2815,2815,2810,2621
20241126,115600,6512079800,2815,2815,2815,2810,88
20241126,115500,6511832490,2810,2810,2810,2805,1086
20241126,115400,6508783785,2805,2810,2815,2805,3189
20241126,115300,6499828335,2815,2810,2815,2810,1836
20241126,115200,6494668595,2815,2815,2815,2810,926
20241126,115100,6492066450,2810,2815,2815,2810,1529
20241126,115000,6487769415,2815,2810,2815,2810,163
20241126,114900,6487310615,2805,2810,2815,2805,7751
20241126,114800,6465557385,2810,2815,2815,2810,2905
20241126,114700,6457386835,2815,2810,2815,2810,2330
20241126,114600,6450833110,2815,2805,2815,2805,2924
20241126,114500,6442612860,2810,2810,2810,2805,1183
20241126,114400,6439289235,2810,2805,2810,2805,6752
20241126,114300,6420347520,2810,2810,2810,2805,12980
20241126,114200,6383937225,2810,2805,2810,2805,18914
20241126,114100,6330847820,2810,2805,2815,2805,655
20241126,114000,6329008310,2810,2815,2815,2805,2003
20241126,113900,6323380560,2815,2805,2815,2805,7161
20241126,113800,6303260120,2810,2810,2810,2805,459
20241126,113700,6301970655,2810,2815,2815,2810,6829
20241126,113600,6282779835,2815,2815,2815,2810,1431
20241126,113500,6278758520,2815,2810,2815,2810,865
20241126,113400,6276325550,2815,2810,2815,2805,10803
20241126,113300,6245983780,2810,2810,2815,2810,5251
20241126,113200,6231224380,2810,2815,2815,2810,1020
20241126,113100,6228358085,2815,2810,2815,2805,4820
20241126,113000,6214820170,2810,2810,2810,2800,5830
20241126,112900,6198479675,2810,2810,2810,2805,30271
20241126,112800,6113566150,2810,2815,2815,2810,4700
20241126,112700,6100355105,2815,2810,2815,2810,277
20241126,112600,6099575920,2815,2815,2815,2810,975
20241126,112500,6096834145,2815,2815,2815,2810,4523
20241126,112400,6084123960,2815,2815,2815,2810,3244
20241126,112300,6075001860,2815,2810,2815,2810,4846
20241126,112200,6061384015,2815,2815,2815,2810,3640
20241126,112100,6051154835,2815,2810,2815,2810,8092
20241126,112000,6028404780,2810,2810,2810,2805,13167
20241126,111900,5991456595,2815,2815,2815,2810,6552
20241126,111800,5973045195,2815,2820,2820,2815,11409
20241126,111700,5940928740,2820,2820,2820,2815,2214
20241126,111600,5934690635,2820,2810,2820,2805,7154
20241126,111500,5914568375,2805,2820,2820,2805,6463
20241126,111400,5896421545,2820,2825,2825,2805,21839
20241126,111300,5835122280,2810,2820,2830,2810,29722
20241126,111200,5751423875,2820,2830,2835,2815,48878
20241126,111100,5613626370,2830,2840,2840,2830,7824
20241126,111000,5591478595,2840,2835,2840,2835,811
20241126,110900,5589178740,2840,2840,2840,2830,5766
20241126,110800,5572851395,2840,2840,2840,2835,6028
20241126,110700,5555751530,2840,2840,2840,2835,1583
20241126,110600,5551263580,2840,2840,2840,2835,2715
20241126,110500,5543562140,2840,2840,2840,2835,1057
20241126,110400,5540562510,2840,2845,2845,2840,5115
20241126,110300,5526033530,2845,2845,2845,2840,606
20241126,110200,5524309885,2845,2845,2850,2840,212
20241126,110100,5523706890,2845,2835,2845,2830,7467
20241126,110000,5502542390,2835,2835,2840,2830,6300
20241126,105900,5484698470,2840,2840,2840,2835,6984
20241126,105800,5464895235,2840,2845,2845,2840,3967
20241126,105700,5453625600,2850,2845,2850,2845,36
20241126,105600,5453523005,2855,2845,2855,2845,1248
20241126,105500,5449967040,2850,2850,2850,2845,10132
20241126,105400,5421136420,2850,2845,2850,2845,3178
20241126,105300,5412080750,2845,2850,2850,2840,3407
20241126,105200,5402388865,2850,2855,2860,2850,2355
20241126,105100,5395667430,2845,2845,2855,2845,456
20241126,105000,5394366110,2845,2855,2855,2845,886
20241126,104900,5391840875,2850,2850,2860,2850,2476
20241126,104800,5384776635,2850,2845,2860,2845,15723
20241126,104700,5339983940,2845,2845,2850,2845,2503
20241126,104600,5332852205,2850,2850,2850,2845,1552
20241126,104500,5328436330,2850,2845,2850,2845,5224
20241126,104400,5313549980,2845,2845,2850,2840,7685
20241126,104300,5291707810,2840,2845,2845,2840,2952
20241126,104200,5283312960,2845,2840,2845,2840,1334
20241126,104100,5279524350,2845,2840,2845,2840,1465
20241126,104000,5275362185,2840,2840,2845,2840,1279
20241126,103900,5271728075,2840,2850,2850,2840,976
20241126,103800,5268955235,2850,2845,2850,2840,3008
20241126,103700,5260397345,2845,2835,2845,2830,12875
20241126,103600,5223876900,2835,2855,2860,2830,110409
20241126,103500,4910516300,2855,2850,2855,2850,332
20241126,103400,4909570065,2855,2850,2855,2850,2716
20241126,103300,4901826320,2850,2850,2855,2850,1985
20241126,103200,4896163145,2855,2855,2855,2850,1316
20241126,103100,4892410675,2855,2850,2855,2845,7064
20241126,103000,4872292900,2850,2855,2855,2850,3693
20241126,102900,4861767845,2855,2855,2855,2850,2715
20241126,102800,4854029970,2855,2855,2855,2850,765
20241126,102700,4851849000,2850,2860,2860,2850,3425
20241126,102600,4842072160,2855,2860,2860,2850,978
20241126,102500,4839277250,2860,2855,2860,2850,1494
20241126,102400,4835005890,2860,2850,2860,2850,780
20241126,102300,4832781540,2860,2850,2860,2850,2438
20241126,102200,4825831600,2850,2850,2855,2850,3774
20241126,102100,4815068200,2850,2860,2860,2850,24223
20241126,102000,4745907605,2860,2860,2860,2855,3974
20241126,101900,4734545815,2860,2855,2860,2855,3837
20241126,101800,4723575750,2860,2855,2860,2850,4777
20241126,101700,4709943745,2855,2850,2855,2850,4245
20241126,101600,4697840360,2850,2855,2855,2850,1915
20241126,101500,4692380195,2855,2850,2855,2850,1520
20241126,101400,4688046400,2850,2845,2855,2845,4351
20241126,101300,4675655325,2845,2845,2850,2845,5396
20241126,101200,4660297845,2850,2850,2850,2845,3441
20241126,101100,4650492500,2845,2850,2850,2845,6120
20241126,101000,4633050650,2845,2845,2850,2840,13142
20241126,100900,4595653455,2840,2845,2845,2840,11217
20241126,100800,4563781805,2845,2850,2855,2840,12659
20241126,100700,4527763170,2855,2855,2860,2850,20435
20241126,100600,4469403470,2860,2855,2860,2855,1098
20241126,100500,4466268640,2855,2850,2860,2850,3667
20241126,100400,4455803020,2850,2850,2860,2845,7737
20241126,100300,4433761720,2850,2850,2855,2840,13655
20241126,100200,4394911410,2850,2850,2850,2845,5855
20241126,100100,4378239960,2840,2855,2855,2840,5524
20241126,100000,4362504880,2850,2845,2855,2840,15798
20241126,095900,4317538485,2845,2840,2850,2840,14229
20241126,095800,4277056750,2845,2850,2850,2840,12404
20241126,095700,4241781035,2845,2855,2855,2840,44558
20241126,095600,4114983755,2850,2850,2855,2845,16525
20241126,095500,4067874080,2850,2865,2865,2850,12262
20241126,095400,4032890155,2865,2875,2875,2860,11219
20241126,095300,4000761590,2875,2870,2875,2865,11525
20241126,095200,3967721280,2875,2865,2875,2865,1541
20241126,095100,3963301985,2870,2870,2875,2870,13437
20241126,095000,3924737415,2870,2880,2880,2870,9714
20241126,094900,3896824765,2880,2870,2880,2870,3169
20241126,094800,3887709540,2870,2875,2875,2865,17104
20241126,094700,3838621675,2875,2880,2880,2870,6788
20241126,094600,3819111330,2875,2885,2895,2870,30176
20241126,094500,3732082070,2880,2880,2890,2880,10378
20241126,094400,3702140400,2880,2875,2880,2870,3668
20241126,094300,3691591925,2875,2875,2875,2865,3900
20241126,094200,3680393845,2870,2875,2875,2870,453
20241126,094100,3679093050,2865,2860,2880,2860,13843
20241126,094000,3639379965,2860,2850,2865,2845,12651
20241126,093900,3603291505,2845,2855,2855,2845,11573
20241126,093800,3570331875,2860,2850,2860,2850,16665
20241126,093700,3522793950,2850,2855,2860,2850,11102
20241126,093600,3491136565,2855,2855,2855,2840,20747
20241126,093500,3432040435,2860,2860,2865,2825,68309
20241126,093400,3238185610,2860,2850,2865,2840,72179
20241126,093300,3032403520,2855,2875,2875,2850,108409
20241126,093200,2722211180,2880,2880,2885,2875,4460
20241126,093100,2709364875,2880,2875,2880,2870,13244
20241126,093000,2671278185,2875,2880,2885,2875,6356
20241126,092900,2652996040,2875,2880,2880,2870,17280
20241126,092800,2603318220,2880,2885,2885,2875,17674
20241126,092700,2552433185,2885,2890,2890,2880,23196
20241126,092600,2485498925,2895,2905,2905,2895,9729
20241126,092500,2457295130,2905,2905,2910,2900,8589
20241126,092400,2432382705,2905,2910,2910,2905,2837
20241126,092300,2424139365,2905,2905,2910,2895,5931
20241126,092200,2406960245,2900,2895,2905,2890,23827
20241126,092100,2337926725,2895,2895,2900,2895,8228
20241126,092000,2314103300,2895,2900,2905,2895,14626
20241126,091900,2271686115,2900,2905,2910,2900,5181
20241126,091800,2256648810,2900,2910,2920,2900,11339
20241126,091700,2223704490,2910,2895,2910,2895,23922
20241126,091600,2154353630,2900,2905,2905,2895,18233
20241126,091500,2101519725,2905,2915,2920,2900,12601
20241126,091400,2064847595,2915,2920,2930,2915,22330
20241126,091300,1999640085,2925,2905,2925,2900,15377
20241126,091200,1954882110,2905,2905,2910,2900,9009
20241126,091100,1928683250,2910,2905,2910,2890,14094
20241126,091000,1887787040,2910,2875,2910,2870,25228
20241126,090900,1814923380,2880,2870,2885,2860,41591
20241126,090800,1695484430,2865,2895,2895,2860,43078
20241126,090700,1571782545,2890,2880,2900,2875,37099
20241126,090600,1464909745,2885,2905,2905,2885,48660
20241126,090500,1324362495,2905,2925,2940,2890,54280
20241126,090400,1166358880,2925,2905,2925,2900,53507
20241126,090300,1010772460,2905,2900,2925,2890,43706
20241126,090200,883735005,2910,2870,2920,2860,59840
20241126,090100,711149285,2865,2870,2895,2850,108693
20241126,090000,399742250,2870,2925,2925,2870,136690