stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,200400,9425450315,3065,3065,3065,3065,43684
20241126,200300,9425450315,3065,3065,3065,3065,0
20241126,200200,9425450315,3065,3065,3065,3065,0
20241126,200100,9425450315,3065,3065,3065,3065,0
20241126,200000,9425450315,3065,3065,3065,3065,0
20241126,195900,9425450315,3065,3065,3065,3065,0
20241126,195800,9425450315,3065,3065,3065,3065,0
20241126,195700,9425450315,3065,3065,3065,3065,0
20241126,195600,9425450315,3065,3065,3065,3065,0
20241126,195500,9425450315,3065,3065,3065,3065,0
20241126,195400,9425450315,3065,3065,3065,3065,0
20241126,195300,9425450315,3065,3065,3065,3065,0
20241126,195200,9425450315,3065,3065,3065,3065,0
20241126,195100,9425450315,3065,3065,3065,3065,0
20241126,195000,9425450315,3065,3065,3065,3065,0
20241126,194900,9425450315,3065,3065,3065,3065,0
20241126,194800,9425450315,3065,3065,3065,3065,0
20241126,194700,9425450315,3065,3065,3065,3065,0
20241126,194600,9425450315,3065,3065,3065,3065,0
20241126,194500,9425450315,3065,3065,3065,3065,0
20241126,194400,9425450315,3065,3065,3065,3065,0
20241126,194300,9425450315,3065,3065,3065,3065,0
20241126,194200,9425450315,3065,3065,3065,3065,0
20241126,194100,9425450315,3065,3065,3065,3065,0
20241126,194000,9425450315,3065,3065,3065,3065,0
20241126,193900,9425450315,3065,3065,3065,3065,0
20241126,193800,9425450315,3065,3065,3065,3065,0
20241126,193700,9425450315,3065,3065,3065,3065,0
20241126,193600,9425450315,3065,3065,3065,3065,0
20241126,193500,9425450315,3065,3065,3065,3065,0
20241126,193400,9425450315,3065,3065,3065,3065,43684
20241126,193300,9425450315,3065,3065,3065,3065,0
20241126,193200,9425450315,3065,3065,3065,3065,0
20241126,193100,9425450315,3065,3065,3065,3065,0
20241126,193000,9425450315,3065,3065,3065,3065,0
20241126,192900,9425450315,3065,3065,3065,3065,0
20241126,192800,9425450315,3065,3065,3065,3065,0
20241126,192700,9425450315,3065,3065,3065,3065,0
20241126,192600,9425450315,3065,3065,3065,3065,0
20241126,192500,9425450315,3065,3065,3065,3065,0
20241126,192400,9425450315,3065,3065,3065,3065,0
20241126,192300,9425450315,3065,3065,3065,3065,0
20241126,192200,9425450315,3065,3065,3065,3065,0
20241126,192100,9425450315,3065,3065,3065,3065,0
20241126,192000,9425450315,3065,3065,3065,3065,0
20241126,191900,9425450315,3065,3065,3065,3065,0
20241126,191800,9425450315,3065,3065,3065,3065,0
20241126,191700,9425450315,3065,3065,3065,3065,0
20241126,191600,9425450315,3065,3065,3065,3065,0
20241126,191500,9425450315,3065,3065,3065,3065,0
20241126,191400,9425450315,3065,3065,3065,3065,0
20241126,191300,9425450315,3065,3065,3065,3065,0
20241126,191200,9425450315,3065,3065,3065,3065,0
20241126,191100,9425450315,3065,3065,3065,3065,0
20241126,191000,9425450315,3065,3065,3065,3065,0
20241126,190900,9425450315,3065,3065,3065,3065,0
20241126,190800,9425450315,3065,3065,3065,3065,0
20241126,190700,9425450315,3065,3065,3065,3065,0
20241126,190600,9425450315,3065,3065,3065,3065,0
20241126,190500,9425450315,3065,3065,3065,3065,0
20241126,190400,9425450315,3065,3065,3065,3065,43684
20241126,190300,9425450315,3065,3065,3065,3065,0
20241126,190200,9425450315,3065,3065,3065,3065,0
20241126,190100,9425450315,3065,3065,3065,3065,0
20241126,190000,9425450315,3065,3065,3065,3065,0
20241126,185900,9425450315,3065,3065,3065,3065,0
20241126,185800,9425450315,3065,3065,3065,3065,0
20241126,185700,9425450315,3065,3065,3065,3065,0
20241126,185600,9425450315,3065,3065,3065,3065,0
20241126,185500,9425450315,3065,3065,3065,3065,0
20241126,185400,9425450315,3065,3065,3065,3065,0
20241126,185300,9425450315,3065,3065,3065,3065,0
20241126,185200,9425450315,3065,3065,3065,3065,0
20241126,185100,9425450315,3065,3065,3065,3065,0
20241126,185000,9425450315,3065,3065,3065,3065,0
20241126,184900,9425450315,3065,3065,3065,3065,0
20241126,184800,9425450315,3065,3065,3065,3065,0
20241126,184700,9425450315,3065,3065,3065,3065,0
20241126,184600,9425450315,3065,3065,3065,3065,0
20241126,184500,9425450315,3065,3065,3065,3065,0
20241126,184400,9425450315,3065,3065,3065,3065,0
20241126,184300,9425450315,3065,3065,3065,3065,0
20241126,184200,9425450315,3065,3065,3065,3065,0
20241126,184100,9425450315,3065,3065,3065,3065,0
20241126,184000,9425450315,3065,3065,3065,3065,0
20241126,183900,9425450315,3065,3065,3065,3065,0
20241126,183800,9425450315,3065,3065,3065,3065,0
20241126,183700,9425450315,3065,3065,3065,3065,0
20241126,183600,9425450315,3065,3065,3065,3065,0
20241126,183500,9425450315,3065,3065,3065,3065,0
20241126,183400,9425450315,3065,3065,3065,3065,43684
20241126,183300,9425450315,3065,3065,3065,3065,0
20241126,183200,9425450315,3065,3065,3065,3065,0
20241126,183100,9425450315,3065,3065,3065,3065,0
20241126,183000,9425450315,3065,3065,3065,3065,0
20241126,182900,9425450315,3065,3065,3065,3065,0
20241126,182800,9425450315,3065,3065,3065,3065,0
20241126,182700,9425450315,3065,3065,3065,3065,0
20241126,182600,9425450315,3065,3065,3065,3065,0
20241126,182500,9425450315,3065,3065,3065,3065,0
20241126,182400,9425450315,3065,3065,3065,3065,0
20241126,182300,9425450315,3065,3065,3065,3065,0
20241126,182200,9425450315,3065,3065,3065,3065,0
20241126,182100,9425450315,3065,3065,3065,3065,0
20241126,182000,9425450315,3065,3065,3065,3065,0
20241126,181900,9425450315,3065,3065,3065,3065,0
20241126,181800,9425450315,3065,3065,3065,3065,0
20241126,181700,9425450315,3065,3065,3065,3065,0
20241126,181600,9425450315,3065,3065,3065,3065,0
20241126,181500,9425450315,3065,3065,3065,3065,0
20241126,181400,9425450315,3065,3065,3065,3065,0
20241126,181300,9425450315,3065,3065,3065,3065,0
20241126,181200,9425450315,3065,3065,3065,3065,0
20241126,181100,9425450315,3065,3065,3065,3065,0
20241126,181000,9425450315,3065,3065,3065,3065,0
20241126,180900,9425450315,3065,3065,3065,3065,0
20241126,180800,9425450315,3065,3065,3065,3065,0
20241126,180700,9425450315,3065,3065,3065,3065,0
20241126,180600,9425450315,3065,3065,3065,3065,0
20241126,180500,9425450315,3065,3065,3065,3065,0
20241126,180400,9425450315,3065,3065,3065,3065,43684
20241126,180300,9425450315,3065,3065,3065,3065,0
20241126,180200,9425450315,3065,3065,3065,3065,0
20241126,180100,9425450315,3065,3065,3065,3065,0
20241126,180000,9425450315,3065,3065,3065,3065,0
20241126,175900,9425450315,3065,3065,3065,3065,0
20241126,175800,9425450315,3065,3065,3065,3065,0
20241126,175700,9425450315,3065,3065,3065,3065,0
20241126,175600,9425450315,3065,3065,3065,3065,0
20241126,175500,9425450315,3065,3065,3065,3065,0
20241126,175400,9425450315,3065,3065,3065,3065,0
20241126,175300,9425450315,3065,3065,3065,3065,0
20241126,175200,9425450315,3065,3065,3065,3065,0
20241126,175100,9425450315,3065,3065,3065,3065,0
20241126,175000,9425450315,3065,3065,3065,3065,0
20241126,174900,9425450315,3065,3065,3065,3065,0
20241126,174800,9425450315,3065,3065,3065,3065,0
20241126,174700,9425450315,3065,3065,3065,3065,0
20241126,174600,9425450315,3065,3065,3065,3065,0
20241126,174500,9425450315,3065,3065,3065,3065,0
20241126,174400,9425450315,3065,3065,3065,3065,0
20241126,174300,9425450315,3065,3065,3065,3065,0
20241126,174200,9425450315,3065,3065,3065,3065,0
20241126,174100,9425450315,3065,3065,3065,3065,0
20241126,174000,9425450315,3065,3065,3065,3065,0
20241126,173900,9425450315,3065,3065,3065,3065,0
20241126,173800,9425450315,3065,3065,3065,3065,0
20241126,173700,9425450315,3065,3065,3065,3065,0
20241126,173600,9425450315,3065,3065,3065,3065,0
20241126,173500,9425450315,3065,3065,3065,3065,0
20241126,173400,9425450315,3065,3065,3065,3065,43684
20241126,173300,9425450315,3065,3065,3065,3065,0
20241126,173200,9425450315,3065,3065,3065,3065,0
20241126,173100,9425450315,3065,3065,3065,3065,0
20241126,173000,9425450315,3065,3065,3065,3065,0
20241126,172900,9425450315,3065,3065,3065,3065,0
20241126,172800,9425450315,3065,3065,3065,3065,0
20241126,172700,9425450315,3065,3065,3065,3065,0
20241126,172600,9425450315,3065,3065,3065,3065,0
20241126,172500,9425450315,3065,3065,3065,3065,0
20241126,172400,9425450315,3065,3065,3065,3065,0
20241126,172300,9425450315,3065,3065,3065,3065,0
20241126,172200,9425450315,3065,3065,3065,3065,0
20241126,172100,9425450315,3065,3065,3065,3065,0
20241126,172000,9425450315,3065,3065,3065,3065,0
20241126,171900,9425450315,3065,3065,3065,3065,0
20241126,171800,9425450315,3065,3065,3065,3065,0
20241126,171700,9425450315,3065,3065,3065,3065,0
20241126,171600,9425450315,3065,3065,3065,3065,0
20241126,171500,9425450315,3065,3065,3065,3065,0
20241126,171400,9425450315,3065,3065,3065,3065,0
20241126,171300,9425450315,3065,3065,3065,3065,0
20241126,171200,9425450315,3065,3065,3065,3065,0
20241126,171100,9425450315,3065,3065,3065,3065,0
20241126,171000,9425450315,3065,3065,3065,3065,0
20241126,170900,9425450315,3065,3065,3065,3065,0
20241126,170800,9425450315,3065,3065,3065,3065,0
20241126,170700,9425450315,3065,3065,3065,3065,0
20241126,170600,9425450315,3065,3065,3065,3065,0
20241126,170500,9425450315,3065,3065,3065,3065,0
20241126,170400,9425450315,3065,3065,3065,3065,43684
20241126,170300,9425450315,3065,3065,3065,3065,0
20241126,170200,9425450315,3065,3065,3065,3065,0
20241126,170100,9425450315,3065,3065,3065,3065,0
20241126,170000,9425450315,3065,3065,3065,3065,0
20241126,165900,9425450315,3065,3065,3065,3065,0
20241126,165800,9425450315,3065,3065,3065,3065,0
20241126,165700,9425450315,3065,3065,3065,3065,0
20241126,165600,9425450315,3065,3065,3065,3065,0
20241126,165500,9425450315,3065,3065,3065,3065,0
20241126,165400,9425450315,3065,3065,3065,3065,0
20241126,165300,9425450315,3065,3065,3065,3065,0
20241126,165200,9425450315,3065,3065,3065,3065,0
20241126,165100,9425450315,3065,3065,3065,3065,0
20241126,165000,9425450315,3065,3065,3065,3065,0
20241126,164900,9425450315,3065,3065,3065,3065,0
20241126,164800,9425450315,3065,3065,3065,3065,0
20241126,164700,9425450315,3065,3065,3065,3065,0
20241126,164600,9425450315,3065,3065,3065,3065,0
20241126,164500,9425450315,3065,3065,3065,3065,0
20241126,164400,9425450315,3065,3065,3065,3065,0
20241126,164300,9425450315,3065,3065,3065,3065,0
20241126,164200,9425450315,3065,3065,3065,3065,0
20241126,164100,9425450315,3065,3065,3065,3065,0
20241126,164000,9425450315,3065,3065,3065,3065,0
20241126,163900,9425450315,3065,3065,3065,3065,0
20241126,163800,9425450315,3065,3065,3065,3065,0
20241126,163700,9425450315,3065,3065,3065,3065,0
20241126,163600,9425450315,3065,3065,3065,3065,0
20241126,163500,9425450315,3065,3065,3065,3065,0
20241126,163400,9425450315,3065,3065,3065,3065,43684
20241126,163300,9425450315,3065,3065,3065,3065,0
20241126,163200,9425450315,3065,3065,3065,3065,0
20241126,163100,9425450315,3065,3065,3065,3065,0
20241126,163000,9425450315,3065,3065,3065,3065,0
20241126,162900,9425450315,3065,3065,3065,3065,0
20241126,162800,9425450315,3065,3065,3065,3065,0
20241126,162700,9425450315,3065,3065,3065,3065,0
20241126,162600,9425450315,3065,3065,3065,3065,0
20241126,162500,9425450315,3065,3065,3065,3065,0
20241126,162400,9425450315,3065,3065,3065,3065,0
20241126,162300,9425450315,3065,3065,3065,3065,0
20241126,162200,9425450315,3065,3065,3065,3065,0
20241126,162100,9425450315,3065,3065,3065,3065,0
20241126,162000,9425450315,3065,3065,3065,3065,0
20241126,161900,9425450315,3065,3065,3065,3065,0
20241126,161800,9425450315,3065,3065,3065,3065,0
20241126,161700,9425450315,3065,3065,3065,3065,0
20241126,161600,9425450315,3065,3065,3065,3065,0
20241126,161500,9425450315,3065,3065,3065,3065,0
20241126,161400,9425450315,3065,3065,3065,3065,0
20241126,161300,9425450315,3065,3065,3065,3065,0
20241126,161200,9425450315,3065,3065,3065,3065,0
20241126,161100,9425450315,3065,3065,3065,3065,0
20241126,161000,9425450315,3065,3065,3065,3065,0
20241126,160900,9425450315,3065,3065,3065,3065,0
20241126,160800,9425450315,3065,3065,3065,3065,0
20241126,160700,9425450315,3065,3065,3065,3065,0
20241126,160600,9425450315,3065,3065,3065,3065,0
20241126,160500,9425450315,3065,3065,3065,3065,0
20241126,160400,9425450315,3065,3065,3065,3065,43684
20241126,160300,9425450315,3065,3065,3065,3065,0
20241126,160200,9425450315,3065,3065,3065,3065,0
20241126,160100,9425450315,3065,3065,3065,3065,0
20241126,160000,9425450315,3065,3065,3065,3065,0
20241126,155900,9425450315,3065,3065,3065,3065,0
20241126,155800,9425450315,3065,3065,3065,3065,0
20241126,155700,9425450315,3065,3065,3065,3065,0
20241126,155600,9425450315,3065,3065,3065,3065,0
20241126,155500,9425450315,3065,3065,3065,3065,0
20241126,155400,9425450315,3065,3065,3065,3065,0
20241126,155300,9425450315,3065,3065,3065,3065,0
20241126,155200,9425450315,3065,3065,3065,3065,0
20241126,155100,9425450315,3065,3065,3065,3065,0
20241126,155000,9425450315,3065,3065,3065,3065,0
20241126,154900,9425450315,3065,3065,3065,3065,0
20241126,154800,9425450315,3065,3065,3065,3065,0
20241126,154700,9425450315,3065,3065,3065,3065,0
20241126,154600,9425450315,3065,3065,3065,3065,0
20241126,154500,9425450315,3065,3065,3065,3065,0
20241126,154400,9425450315,3065,3065,3065,3065,0
20241126,154300,9425450315,3065,3065,3065,3065,0
20241126,154200,9425450315,3065,3065,3065,3065,0
20241126,154100,9425450315,3065,3065,3065,3065,0
20241126,154000,9425450315,3065,3065,3065,3065,0
20241126,153900,9425450315,3065,3065,3065,3065,0
20241126,153800,9425450315,3065,3065,3065,3065,0
20241126,153700,9425450315,3065,3065,3065,3065,0
20241126,153600,9425450315,3065,3065,3065,3065,0
20241126,153500,9425450315,3065,3065,3065,3065,0
20241126,153400,9425450315,3065,3065,3065,3065,43684
20241126,153300,9425450315,3065,3065,3065,3065,0
20241126,153200,9425450315,3065,3065,3065,3065,0
20241126,153100,9425450315,3065,3065,3065,3065,0
20241126,153000,9425450315,3065,3065,3065,3065,43684
20241126,152900,9291558855,3070,3070,3070,3070,0
20241126,152800,9291558855,3070,3070,3070,3070,0
20241126,152700,9291558855,3070,3070,3070,3070,0
20241126,152600,9291558855,3070,3070,3070,3070,0
20241126,152500,9291558855,3070,3070,3070,3070,0
20241126,152400,9291558855,3070,3070,3070,3070,0
20241126,152300,9291558855,3070,3070,3070,3070,0
20241126,152200,9291558855,3070,3070,3070,3070,0
20241126,152100,9291558855,3070,3070,3070,3070,0
20241126,152000,9291558855,3070,3070,3070,3070,0
20241126,151900,9291558855,3070,3070,3070,3065,6277
20241126,151800,9272314310,3070,3065,3070,3065,13648
20241126,151700,9230461390,3070,3070,3070,3065,7308
20241126,151600,9208030850,3070,3070,3070,3065,6745
20241126,151500,9187325410,3070,3070,3070,3065,2647
20241126,151400,9179201525,3070,3065,3070,3060,3180
20241126,151300,9169454490,3065,3065,3070,3060,9350
20241126,151200,9140792040,3065,3065,3070,3065,3820
20241126,151100,9129073910,3070,3065,3070,3065,2989
20241126,151000,9119899650,3070,3070,3070,3065,3945
20241126,150900,9107790180,3070,3070,3075,3060,23264
20241126,150800,9036445225,3070,3070,3075,3070,6087
20241126,150700,9017737225,3075,3075,3075,3070,5700
20241126,150600,9000229740,3075,3075,3075,3070,3577
20241126,150500,8989233285,3075,3075,3075,3065,10172
20241126,150400,8957977925,3070,3070,3075,3065,4041
20241126,150300,8945572615,3070,3070,3075,3065,2303
20241126,150200,8938500510,3075,3070,3075,3065,7261
20241126,150100,8916212090,3065,3070,3070,3065,6237
20241126,150000,8897078265,3070,3070,3075,3065,4886
20241126,145900,8882078625,3070,3075,3075,3065,10392
20241126,145800,8850176895,3075,3075,3075,3070,3677
20241126,145700,8838881400,3075,3075,3075,3070,4641
20241126,145600,8824612080,3070,3075,3080,3070,9434
20241126,145500,8795604080,3075,3075,3075,3070,1552
20241126,145400,8790833425,3070,3075,3075,3065,7555
20241126,145300,8767627385,3075,3070,3075,3070,9059
20241126,145200,8739810850,3075,3075,3075,3070,1604
20241126,145100,8734881155,3075,3070,3075,3070,10633
20241126,145000,8702234730,3070,3080,3080,3070,13758
20241126,144900,8659944405,3080,3085,3085,3080,5375
20241126,144800,8643383765,3085,3080,3085,3080,7754
20241126,144700,8619500355,3080,3080,3085,3075,9790
20241126,144600,8589349900,3085,3085,3085,3080,4528
20241126,144500,8575386020,3085,3085,3090,3080,12292
20241126,144400,8537458360,3085,3085,3085,3080,4730
20241126,144300,8522869985,3085,3085,3090,3080,15088
20241126,144200,8476299665,3085,3075,3085,3075,18966
20241126,144100,8417833840,3080,3080,3080,3075,5669
20241126,144000,8400384420,3080,3085,3085,3075,1236
20241126,143900,8396576900,3085,3085,3085,3075,10782
20241126,143800,8363364660,3080,3085,3085,3080,8883
20241126,143700,8335984545,3085,3085,3090,3075,34090
20241126,143600,8230897800,3085,3090,3095,3085,22865
20241126,143500,8160246810,3090,3090,3095,3085,19721
20241126,143400,8099312580,3090,3085,3090,3080,12498
20241126,143300,8060741655,3085,3075,3085,3075,58877
20241126,143200,7879400310,3075,3065,3075,3065,44435
20241126,143100,7742976785,3070,3065,3070,3065,19251
20241126,143000,7683964100,3065,3060,3065,3060,1896
20241126,142900,7678154270,3060,3060,3065,3055,2713
20241126,142800,7669851335,3065,3060,3065,3060,903
20241126,142700,7667087000,3060,3060,3065,3055,1159
20241126,142600,7663537725,3065,3065,3065,3060,3317
20241126,142500,7653387030,3065,3065,3065,3060,1385
20241126,142400,7649148170,3065,3060,3065,3060,2593
20241126,142300,7641205635,3065,3060,3065,3060,2609
20241126,142200,7633219800,3060,3060,3065,3055,9478
20241126,142100,7604232750,3065,3060,3065,3060,2071
20241126,142000,7597886665,3060,3065,3065,3060,1218
20241126,141900,7594158585,3065,3065,3065,3060,1358
20241126,141800,7589996485,3065,3065,3065,3060,2190
20241126,141700,7583289650,3065,3065,3065,3060,1877
20241126,141600,7577537405,3060,3060,3065,3055,1430
20241126,141500,7573159765,3060,3060,3065,3055,4254
20241126,141400,7560137665,3065,3065,3065,3060,2753
20241126,141300,7551704025,3065,3065,3065,3060,4540
20241126,141200,7537803400,3065,3060,3065,3060,9139
20241126,141100,7509829365,3060,3055,3060,3050,14591
20241126,141000,7465260140,3055,3050,3055,3050,2576
20241126,140900,7457397290,3055,3055,3055,3050,1404
20241126,140800,7453108125,3050,3055,3055,3050,1289
20241126,140700,7449174900,3055,3055,3055,3050,2033
20241126,140600,7442968625,3055,3055,3055,3050,1964
20241126,140500,7436969135,3055,3050,3055,3050,1120
20241126,140400,7433550215,3050,3055,3055,3050,2255
20241126,140300,7426669090,3055,3055,3055,3050,2383
20241126,140200,7419391920,3055,3055,3055,3050,602
20241126,140100,7417553340,3055,3055,3055,3050,1751
20241126,140000,7412209340,3055,3050,3055,3050,2460
20241126,135900,7404696930,3055,3055,3055,3050,1478
20241126,135800,7400185980,3055,3050,3055,3050,1341
20241126,135700,7396093880,3055,3050,3055,3050,1835
20241126,135600,7390488265,3050,3050,3055,3050,2080
20241126,135500,7384138720,3050,3050,3055,3050,2439
20241126,135400,7376694665,3055,3055,3055,3050,2698
20241126,135300,7368453890,3050,3050,3055,3050,2056
20241126,135200,7362177285,3050,3055,3055,3050,1441
20241126,135100,7357776520,3055,3050,3055,3045,5993
20241126,135000,7339497250,3050,3055,3055,3050,7043
20241126,134900,7318014690,3055,3060,3060,3050,12987
20241126,134800,7278317245,3060,3060,3060,3055,3135
20241126,134700,7268736575,3065,3060,3065,3060,2041
20241126,134600,7262488395,3065,3060,3065,3060,1970
20241126,134500,7256453450,3060,3060,3065,3055,1469
20241126,134400,7251961015,3060,3060,3065,3055,2622
20241126,134300,7243936705,3060,3060,3065,3055,1962
20241126,134200,7237929830,3055,3060,3065,3055,10621
20241126,134100,7205423265,3060,3060,3060,3055,5808
20241126,134000,7187677070,3060,3065,3065,3060,3011
20241126,133900,7178457895,3065,3055,3065,3055,1004
20241126,133800,7175384445,3060,3060,3060,3055,1354
20241126,133700,7171241770,3060,3060,3060,3055,2030
20241126,133600,7165034260,3060,3060,3060,3055,1011
20241126,133500,7161941695,3060,3060,3060,3055,1969
20241126,133400,7155920975,3055,3060,3060,3055,4609
20241126,133300,7141823645,3060,3060,3060,3055,3836
20241126,133200,7130085495,3060,3060,3065,3060,2322
20241126,133100,7122975250,3065,3065,3065,3065,1337
20241126,133000,7118877345,3060,3060,3060,3055,2461
20241126,132900,7111347240,3060,3055,3060,3055,1366
20241126,132800,7107171700,3060,3060,3065,3060,3223
20241126,132700,7097305030,3060,3060,3065,3055,4208
20241126,132600,7084428170,3060,3060,3065,3060,3622
20241126,132500,7073343250,3065,3060,3065,3060,1616
20241126,132400,7068390340,3060,3060,3065,3060,1574
20241126,132300,7063571660,3060,3060,3065,3060,1163
20241126,132200,7060007145,3060,3065,3065,3060,1680
20241126,132100,7054860425,3065,3065,3065,3055,2473
20241126,132000,7047296305,3065,3065,3065,3060,7991
20241126,131900,7022807010,3065,3060,3065,3060,2549
20241126,131800,7015000425,3065,3065,3065,3060,2596
20241126,131700,7007052145,3065,3065,3065,3060,1907
20241126,131600,7001211180,3060,3060,3060,3055,1533
20241126,131500,6996520700,3060,3060,3060,3055,3935
20241126,131400,6984495875,3055,3050,3060,3050,2230
20241126,131300,6977677625,3050,3055,3060,3050,8701
20241126,131200,6951101800,3055,3055,3060,3055,3868
20241126,131100,6939276690,3055,3055,3055,3050,2883
20241126,131000,6930469250,3050,3050,3055,3050,1374
20241126,130900,6926276595,3055,3055,3055,3055,294
20241126,130800,6925378425,3055,3055,3055,3050,2293
20241126,130700,6918374060,3055,3055,3055,3050,5413
20241126,130600,6901859590,3050,3055,3060,3050,14859
20241126,130500,6856462915,3060,3055,3065,3055,2151
20241126,130400,6849884655,3055,3060,3060,3055,1354
20241126,130300,6845743055,3060,3060,3065,3060,499
20241126,130200,6844215110,3065,3065,3065,3055,2960
20241126,130100,6835160910,3065,3065,3065,3060,2038
20241126,130000,6828923290,3060,3065,3065,3060,1723
20241126,125900,6823646595,3065,3060,3065,3060,2459
20241126,125800,6816115540,3065,3060,3065,3060,3617
20241126,125700,6805045590,3065,3065,3065,3065,1663
20241126,125600,6799948495,3065,3065,3070,3065,2962
20241126,125500,6790865270,3070,3060,3070,3060,1051
20241126,125400,6787642460,3060,3065,3065,3060,8223
20241126,125300,6762476090,3070,3060,3070,3060,3248
20241126,125200,6752528785,3065,3070,3070,3065,10380
20241126,125100,6720711240,3065,3065,3070,3065,1951
20241126,125000,6714726610,3065,3070,3070,3065,3078
20241126,124900,6705280250,3070,3070,3070,3065,984
20241126,124800,6702261650,3070,3065,3070,3065,13757
20241126,124700,6660060895,3065,3070,3070,3060,5173
20241126,124600,6644200500,3070,3065,3070,3060,13545
20241126,124500,6602684700,3065,3060,3065,3060,3057
20241126,124400,6593316430,3065,3065,3065,3060,2239
20241126,124300,6586454220,3065,3060,3065,3055,10183
20241126,124200,6555301710,3060,3060,3060,3055,393
20241126,124100,6554099305,3055,3065,3065,3055,13332
20241126,124000,6513302935,3065,3065,3065,3060,2526
20241126,123900,6505572325,3065,3065,3070,3065,7913
20241126,123800,6481317860,3065,3065,3070,3065,1184
20241126,123700,6477684610,3065,3065,3070,3065,2376
20241126,123600,6470400830,3065,3070,3070,3065,5025
20241126,123500,6454991555,3070,3070,3070,3065,4045
20241126,123400,6442579815,3070,3070,3070,3065,1803
20241126,123300,6437044610,3070,3070,3070,3065,1257
20241126,123200,6433188355,3070,3070,3070,3065,3455
20241126,123100,6422588300,3070,3070,3070,3065,1453
20241126,123000,6418128275,3070,3070,3070,3070,3552
20241126,122900,6407223635,3070,3070,3070,3065,2898
20241126,122800,6398333480,3070,3065,3070,3065,2399
20241126,122700,6390974960,3065,3065,3070,3065,3433
20241126,122600,6380447200,3065,3070,3070,3065,978
20241126,122500,6377445830,3070,3065,3070,3060,7362
20241126,122400,6354879320,3065,3065,3065,3060,1804
20241126,122300,6349354630,3065,3065,3065,3060,1302
20241126,122200,6345367495,3065,3065,3065,3060,1078
20241126,122100,6342063600,3065,3065,3065,3060,2566
20241126,122000,6334205600,3065,3065,3065,3060,483
20241126,121900,6332726205,3060,3060,3065,3060,5523
20241126,121800,6315808440,3065,3065,3065,3065,2145
20241126,121700,6309234015,3065,3060,3065,3060,1658
20241126,121600,6304158475,3065,3065,3065,3060,3726
20241126,121500,6292747430,3065,3060,3070,3060,1937
20241126,121400,6286808915,3060,3065,3065,3060,5811
20241126,121300,6269024035,3065,3065,3070,3065,3162
20241126,121200,6259331030,3065,3070,3070,3065,2288
20241126,121100,6252306995,3070,3065,3070,3060,2063
20241126,121000,6245979315,3065,3070,3070,3065,1970
20241126,120900,6239939935,3070,3070,3070,3060,1908
20241126,120800,6234091720,3065,3070,3070,3060,4464
20241126,120700,6220407485,3070,3070,3070,3065,453
20241126,120600,6219018355,3070,3065,3070,3065,5154
20241126,120500,6203205060,3070,3070,3070,3065,2145
20241126,120400,6196628945,3070,3070,3070,3065,9814
20241126,120300,6166530040,3065,3065,3070,3065,1946
20241126,120200,6160558925,3065,3070,3070,3065,2858
20241126,120100,6151791705,3070,3070,3070,3065,1916
20241126,120000,6145913430,3065,3070,3070,3065,3350
20241126,115900,6135639245,3070,3065,3070,3065,1101
20241126,115800,6132262950,3070,3060,3070,3060,4208
20241126,115700,6119364975,3060,3055,3065,3055,3401
20241126,115600,6108954355,3060,3060,3065,3050,14757
20241126,115500,6063891045,3060,3060,3065,3060,6893
20241126,115400,6042797810,3060,3060,3065,3055,5203
20241126,115300,6026872695,3060,3060,3065,3060,1248
20241126,115200,6023052620,3065,3060,3065,3060,6092
20241126,115100,6004402350,3065,3065,3070,3065,9673
20241126,115000,5974739095,3065,3070,3070,3065,4685
20241126,114900,5960356450,3075,3075,3075,3070,14383
20241126,114800,5916172330,3075,3075,3075,3070,8312
20241126,114700,5890640620,3075,3075,3075,3070,2756
20241126,114600,5882172200,3075,3070,3075,3070,3134
20241126,114500,5872549535,3070,3070,3070,3065,3497
20241126,114400,5861822140,3070,3070,3075,3070,6853
20241126,114300,5840776145,3075,3070,3080,3065,52829
20241126,114200,5678477610,3070,3070,3070,3065,8320
20241126,114100,5652936735,3070,3070,3070,3065,5215
20241126,114000,5636940070,3070,3070,3070,3065,1952
20241126,113900,5630948185,3070,3070,3070,3065,897
20241126,113800,5628196140,3070,3070,3070,3065,2814
20241126,113700,5619562740,3070,3055,3070,3055,39065
20241126,113600,5499922410,3055,3060,3060,3055,887
20241126,113500,5497208290,3055,3060,3060,3055,1435
20241126,113400,5492822135,3055,3060,3060,3055,1426
20241126,113300,5488458735,3055,3055,3060,3055,4221
20241126,113200,5475551500,3060,3055,3060,3055,1571
20241126,113100,5470746235,3060,3055,3060,3055,7426
20241126,113000,5448048150,3055,3050,3055,3050,3330
20241126,112900,5437879775,3055,3055,3055,3050,9520
20241126,112800,5408796190,3050,3045,3050,3045,3606
20241126,112700,5397807230,3050,3050,3050,3045,2485
20241126,112600,5390232960,3050,3050,3050,3045,1378
20241126,112500,5386030185,3055,3050,3055,3045,9947
20241126,112400,5355713845,3050,3050,3060,3050,1705
20241126,112300,5350509450,3055,3060,3060,3055,2244
20241126,112200,5343649750,3050,3060,3060,3050,9320
20241126,112100,5315166645,3060,3060,3060,3055,2406
20241126,112000,5307804640,3060,3060,3060,3055,421
20241126,111900,5306517135,3060,3060,3060,3055,5295
20241126,111800,5290332860,3060,3060,3060,3055,2160
20241126,111700,5283728050,3060,3060,3060,3055,522
20241126,111600,5282131670,3060,3060,3060,3055,3134
20241126,111500,5272549480,3060,3060,3060,3055,11375
20241126,111400,5237766990,3060,3060,3060,3055,1424
20241126,111300,5233410205,3065,3060,3065,3060,11329
20241126,111200,5198704485,3060,3060,3060,3055,6052
20241126,111100,5180187740,3055,3060,3060,3050,3418
20241126,111000,5169744225,3060,3050,3060,3045,9254
20241126,110900,5141484870,3050,3045,3050,3045,14018
20241126,110800,5098799325,3045,3045,3050,3040,1616
20241126,110700,5093881820,3050,3045,3050,3035,25502
20241126,110600,5016343825,3045,3050,3050,3040,5272
20241126,110500,5000294540,3050,3055,3055,3045,5212
20241126,110400,4984393940,3055,3050,3055,3050,10455
20241126,110300,4952504750,3055,3055,3060,3050,4083
20241126,110200,4940047215,3060,3060,3060,3055,7693
20241126,110100,4916533345,3060,3060,3060,3055,923
20241126,110000,4913711915,3060,3060,3065,3055,12116
20241126,105900,4876645070,3060,3060,3065,3055,5453
20241126,105800,4859966850,3060,3065,3065,3055,7059
20241126,105700,4838366905,3060,3070,3070,3060,8618
20241126,105600,4811952510,3070,3065,3070,3060,24777
20241126,105500,4736018240,3060,3065,3065,3060,8013
20241126,105400,4711474120,3065,3055,3065,3050,42310
20241126,105300,4582033655,3055,3060,3060,3050,4701
20241126,105200,4567661095,3055,3055,3055,3045,9072
20241126,105100,4539960300,3055,3055,3055,3045,4705
20241126,105000,4525605395,3055,3055,3055,3050,3997
20241126,104900,4513399645,3055,3060,3060,3050,10386
20241126,104800,4481643655,3060,3055,3060,3050,9105
20241126,104700,4453803160,3060,3055,3060,3050,3147
20241126,104600,4444188720,3055,3060,3060,3055,5572
20241126,104500,4427149475,3055,3050,3055,3050,25336
20241126,104400,4349793595,3050,3050,3050,3045,4444
20241126,104300,4336244795,3050,3040,3050,3030,12296
20241126,104200,4298848290,3040,3040,3040,3035,974
20241126,104100,4295889460,3040,3045,3045,3035,2286
20241126,104000,4288941025,3045,3040,3045,3035,1339
20241126,103900,4284870880,3040,3040,3040,3030,1916
20241126,103800,4279059815,3040,3040,3045,3035,2275
20241126,103700,4272144115,3035,3040,3040,3020,22962
20241126,103600,4202615195,3040,3040,3045,3035,5821
20241126,103500,4184924500,3040,3045,3045,3035,2919
20241126,103400,4176050195,3045,3045,3045,3035,1745
20241126,103300,4170740745,3040,3035,3045,3035,3665
20241126,103200,4159602240,3035,3040,3045,3035,1946
20241126,103100,4153685520,3045,3040,3045,3035,3269
20241126,103000,4143754365,3040,3045,3045,3040,2553
20241126,102900,4135986140,3045,3045,3050,3040,9750
20241126,102800,4106324670,3045,3045,3050,3045,6296
20241126,102700,4087152350,3045,3050,3050,3045,11265
20241126,102600,4052798235,3050,3045,3050,3045,12130
20241126,102500,4015841255,3045,3045,3045,3040,6189
20241126,102400,3997017720,3040,3040,3045,3040,3774
20241126,102300,3985541565,3045,3040,3045,3040,2861
20241126,102200,3976836655,3045,3040,3045,3035,23235
20241126,102100,3906200230,3040,3035,3045,3035,14678
20241126,102000,3861536445,3040,3040,3040,3030,3616
20241126,101900,3850556390,3035,3035,3040,3030,3058
20241126,101800,3841269335,3030,3035,3045,3030,6093
20241126,101700,3822760975,3035,3040,3045,3030,4938
20241126,101600,3807744740,3040,3035,3040,3030,2323
20241126,101500,3800690395,3030,3025,3035,3020,15155
20241126,101400,3754786215,3020,3025,3025,3015,5667
20241126,101300,3737669485,3025,3020,3025,3015,6254
20241126,101200,3718789035,3020,3015,3025,3015,2470
20241126,101100,3711332270,3020,3025,3025,3015,4907
20241126,101000,3696514890,3020,3015,3025,3015,3620
20241126,100900,3685596915,3015,3020,3025,3015,10609
20241126,100800,3653587160,3020,3020,3030,3020,1815
20241126,100700,3648099055,3020,3030,3030,3020,2820
20241126,100600,3639578615,3030,3020,3030,3015,7724
20241126,100500,3616246740,3020,3025,3030,3020,7282
20241126,100400,3594235275,3025,3030,3030,3025,10949
20241126,100300,3561074330,3025,3030,3035,3025,6160
20241126,100200,3542423685,3035,3040,3040,3020,17809
20241126,100100,3488482080,3035,3055,3055,3035,15486
20241126,100000,3441378460,3045,3055,3060,3045,23736
20241126,095900,3368882650,3060,3055,3060,3050,16797
20241126,095800,3317525630,3055,3045,3055,3045,12883
20241126,095700,3278243120,3050,3045,3050,3040,21681
20241126,095600,3212184605,3045,3040,3045,3040,4026
20241126,095500,3199940685,3045,3030,3045,3025,15248
20241126,095400,3153679905,3035,3030,3040,3030,4176
20241126,095300,3141008670,3030,3035,3040,3030,6913
20241126,095200,3120038465,3035,3040,3045,3035,35077
20241126,095100,3013388545,3045,3045,3050,3040,10505
20241126,095000,2981415475,3040,3055,3060,3040,28220
20241126,094900,2895312440,3055,3055,3060,3050,42399
20241126,094800,2765709535,3055,3035,3055,3035,44747
20241126,094700,2629398095,3040,3035,3040,3035,11512
20241126,094600,2594457905,3035,3030,3040,3030,20072
20241126,094500,2533549180,3035,3035,3035,3030,16294
20241126,094400,2484126060,3035,3035,3035,3030,7337
20241126,094300,2461876350,3035,3030,3035,3020,8655
20241126,094200,2435623810,3035,3025,3035,3025,30266
20241126,094100,2343877050,3030,3035,3035,3025,8254
20241126,094000,2318884090,3035,3030,3035,3030,12293
20241126,093900,2281612500,3035,3015,3035,3015,11045
20241126,093800,2248175775,3020,3020,3030,3015,16335
20241126,093700,2198778205,3025,3015,3025,3000,19498
20241126,093600,2139990250,3015,3005,3015,3005,10077
20241126,093500,2109657625,3000,3005,3005,2995,4857
20241126,093400,2095084600,3005,3005,3005,3000,1807
20241126,093300,2089656890,3005,3005,3010,3000,13159
20241126,093200,2050161720,3010,3005,3015,3005,7453
20241126,093100,2027743110,3005,3020,3020,3005,18318
20241126,093000,1972581325,3015,3015,3025,3010,10436
20241126,092900,1941106005,3015,3030,3030,3005,39010
20241126,092800,1823479240,3025,3040,3045,3025,35157
20241126,092700,1716692420,3040,3025,3045,3020,58636
20241126,092600,1539019965,3030,3020,3030,3020,27662
20241126,092500,1455313980,3025,3000,3030,3000,79967
20241126,092400,1214085470,3005,2990,3005,2985,37677
20241126,092300,1101210860,2985,2980,2985,2975,8556
20241126,092200,1075685010,2975,2980,2980,2975,1979
20241126,092100,1069790215,2975,2975,2980,2975,4625
20241126,092000,1056019390,2975,2980,2985,2975,7828
20241126,091900,1032706810,2980,2985,2985,2970,2975
20241126,091800,1023839650,2985,2970,2985,2970,10666
20241126,091700,992068435,2970,2965,2970,2965,7056
20241126,091600,971119180,2965,2960,2970,2955,9842
20241126,091500,942011385,2965,2970,2975,2965,62000
20241126,091400,757875495,2970,2990,2990,2970,25219
20241126,091300,682734265,2990,2975,2990,2975,23645
20241126,091200,612214030,2975,2970,2975,2970,17422
20241126,091100,560422780,2970,2965,2970,2955,10977
20241126,091000,527838320,2960,2950,2960,2950,14602
20241126,090900,484692835,2955,2950,2955,2950,8561
20241126,090800,459437810,2950,2925,2950,2925,12666
20241126,090700,422362360,2925,2925,2930,2925,6130
20241126,090600,404431810,2930,2930,2930,2925,139
20241126,090500,404024550,2920,2955,2955,2920,84272
20241126,090400,156079300,2955,2955,2960,2950,5404
20241126,090300,140116720,2955,2935,2960,2935,27538
20241126,090200,58967570,2935,2935,2935,2930,3594
20241126,090100,48423305,2935,2940,2945,2935,3169
20241126,090000,39111365,2940,2940,2945,2935,12240