stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,202200,12919779175,4020,4020,4020,4020,8363
20241126,202100,12919779175,4020,4020,4020,4020,0
20241126,202000,12919779175,4020,4020,4020,4020,0
20241126,201900,12919779175,4020,4020,4020,4020,0
20241126,201800,12919779175,4020,4020,4020,4020,0
20241126,201700,12919779175,4020,4020,4020,4020,0
20241126,201600,12919779175,4020,4020,4020,4020,0
20241126,201500,12919779175,4020,4020,4020,4020,0
20241126,201400,12919779175,4020,4020,4020,4020,0
20241126,201300,12919779175,4020,4020,4020,4020,0
20241126,201200,12919779175,4020,4020,4020,4020,0
20241126,201100,12919779175,4020,4020,4020,4020,0
20241126,201000,12919779175,4020,4020,4020,4020,0
20241126,200900,12919779175,4020,4020,4020,4020,0
20241126,200800,12919779175,4020,4020,4020,4020,0
20241126,200700,12919779175,4020,4020,4020,4020,0
20241126,200600,12919779175,4020,4020,4020,4020,0
20241126,200500,12919779175,4020,4020,4020,4020,0
20241126,200400,12919779175,4020,4020,4020,4020,0
20241126,200300,12919779175,4020,4020,4020,4020,0
20241126,200200,12919779175,4020,4020,4020,4020,0
20241126,200100,12919779175,4020,4020,4020,4020,0
20241126,200000,12919779175,4020,4020,4020,4020,0
20241126,195900,12919779175,4020,4020,4020,4020,0
20241126,195800,12919779175,4020,4020,4020,4020,0
20241126,195700,12919779175,4020,4020,4020,4020,0
20241126,195600,12919779175,4020,4020,4020,4020,0
20241126,195500,12919779175,4020,4020,4020,4020,0
20241126,195400,12919779175,4020,4020,4020,4020,0
20241126,195300,12919779175,4020,4020,4020,4020,0
20241126,195200,12919779175,4020,4020,4020,4020,8363
20241126,195100,12919779175,4020,4020,4020,4020,0
20241126,195000,12919779175,4020,4020,4020,4020,0
20241126,194900,12919779175,4020,4020,4020,4020,0
20241126,194800,12919779175,4020,4020,4020,4020,0
20241126,194700,12919779175,4020,4020,4020,4020,0
20241126,194600,12919779175,4020,4020,4020,4020,0
20241126,194500,12919779175,4020,4020,4020,4020,0
20241126,194400,12919779175,4020,4020,4020,4020,0
20241126,194300,12919779175,4020,4020,4020,4020,0
20241126,194200,12919779175,4020,4020,4020,4020,0
20241126,194100,12919779175,4020,4020,4020,4020,0
20241126,194000,12919779175,4020,4020,4020,4020,0
20241126,193900,12919779175,4020,4020,4020,4020,0
20241126,193800,12919779175,4020,4020,4020,4020,0
20241126,193700,12919779175,4020,4020,4020,4020,0
20241126,193600,12919779175,4020,4020,4020,4020,0
20241126,193500,12919779175,4020,4020,4020,4020,0
20241126,193400,12919779175,4020,4020,4020,4020,0
20241126,193300,12919779175,4020,4020,4020,4020,0
20241126,193200,12919779175,4020,4020,4020,4020,0
20241126,193100,12919779175,4020,4020,4020,4020,0
20241126,193000,12919779175,4020,4020,4020,4020,0
20241126,192900,12919779175,4020,4020,4020,4020,0
20241126,192800,12919779175,4020,4020,4020,4020,0
20241126,192700,12919779175,4020,4020,4020,4020,0
20241126,192600,12919779175,4020,4020,4020,4020,0
20241126,192500,12919779175,4020,4020,4020,4020,0
20241126,192400,12919779175,4020,4020,4020,4020,0
20241126,192300,12919779175,4020,4020,4020,4020,0
20241126,192200,12919779175,4020,4020,4020,4020,8363
20241126,192100,12919779175,4020,4020,4020,4020,0
20241126,192000,12919779175,4020,4020,4020,4020,0
20241126,191900,12919779175,4020,4020,4020,4020,0
20241126,191800,12919779175,4020,4020,4020,4020,0
20241126,191700,12919779175,4020,4020,4020,4020,0
20241126,191600,12919779175,4020,4020,4020,4020,0
20241126,191500,12919779175,4020,4020,4020,4020,0
20241126,191400,12919779175,4020,4020,4020,4020,0
20241126,191300,12919779175,4020,4020,4020,4020,0
20241126,191200,12919779175,4020,4020,4020,4020,0
20241126,191100,12919779175,4020,4020,4020,4020,0
20241126,191000,12919779175,4020,4020,4020,4020,0
20241126,190900,12919779175,4020,4020,4020,4020,0
20241126,190800,12919779175,4020,4020,4020,4020,0
20241126,190700,12919779175,4020,4020,4020,4020,0
20241126,190600,12919779175,4020,4020,4020,4020,0
20241126,190500,12919779175,4020,4020,4020,4020,0
20241126,190400,12919779175,4020,4020,4020,4020,0
20241126,190300,12919779175,4020,4020,4020,4020,0
20241126,190200,12919779175,4020,4020,4020,4020,0
20241126,190100,12919779175,4020,4020,4020,4020,0
20241126,190000,12919779175,4020,4020,4020,4020,0
20241126,185900,12919779175,4020,4020,4020,4020,0
20241126,185800,12919779175,4020,4020,4020,4020,0
20241126,185700,12919779175,4020,4020,4020,4020,0
20241126,185600,12919779175,4020,4020,4020,4020,0
20241126,185500,12919779175,4020,4020,4020,4020,0
20241126,185400,12919779175,4020,4020,4020,4020,0
20241126,185300,12919779175,4020,4020,4020,4020,0
20241126,185200,12919779175,4020,4020,4020,4020,8363
20241126,185100,12919779175,4020,4020,4020,4020,0
20241126,185000,12919779175,4020,4020,4020,4020,0
20241126,184900,12919779175,4020,4020,4020,4020,0
20241126,184800,12919779175,4020,4020,4020,4020,0
20241126,184700,12919779175,4020,4020,4020,4020,0
20241126,184600,12919779175,4020,4020,4020,4020,0
20241126,184500,12919779175,4020,4020,4020,4020,0
20241126,184400,12919779175,4020,4020,4020,4020,0
20241126,184300,12919779175,4020,4020,4020,4020,0
20241126,184200,12919779175,4020,4020,4020,4020,0
20241126,184100,12919779175,4020,4020,4020,4020,0
20241126,184000,12919779175,4020,4020,4020,4020,0
20241126,183900,12919779175,4020,4020,4020,4020,0
20241126,183800,12919779175,4020,4020,4020,4020,0
20241126,183700,12919779175,4020,4020,4020,4020,0
20241126,183600,12919779175,4020,4020,4020,4020,0
20241126,183500,12919779175,4020,4020,4020,4020,0
20241126,183400,12919779175,4020,4020,4020,4020,0
20241126,183300,12919779175,4020,4020,4020,4020,0
20241126,183200,12919779175,4020,4020,4020,4020,0
20241126,183100,12919779175,4020,4020,4020,4020,0
20241126,183000,12919779175,4020,4020,4020,4020,0
20241126,182900,12919779175,4020,4020,4020,4020,0
20241126,182800,12919779175,4020,4020,4020,4020,0
20241126,182700,12919779175,4020,4020,4020,4020,0
20241126,182600,12919779175,4020,4020,4020,4020,0
20241126,182500,12919779175,4020,4020,4020,4020,0
20241126,182400,12919779175,4020,4020,4020,4020,0
20241126,182300,12919779175,4020,4020,4020,4020,0
20241126,182200,12919779175,4020,4020,4020,4020,8363
20241126,182100,12919779175,4020,4020,4020,4020,0
20241126,182000,12919779175,4020,4020,4020,4020,0
20241126,181900,12919779175,4020,4020,4020,4020,0
20241126,181800,12919779175,4020,4020,4020,4020,0
20241126,181700,12919779175,4020,4020,4020,4020,0
20241126,181600,12919779175,4020,4020,4020,4020,0
20241126,181500,12919779175,4020,4020,4020,4020,0
20241126,181400,12919779175,4020,4020,4020,4020,0
20241126,181300,12919779175,4020,4020,4020,4020,0
20241126,181200,12919779175,4020,4020,4020,4020,0
20241126,181100,12919779175,4020,4020,4020,4020,0
20241126,181000,12919779175,4020,4020,4020,4020,0
20241126,180900,12919779175,4020,4020,4020,4020,0
20241126,180800,12919779175,4020,4020,4020,4020,0
20241126,180700,12919779175,4020,4020,4020,4020,0
20241126,180600,12919779175,4020,4020,4020,4020,0
20241126,180500,12919779175,4020,4020,4020,4020,0
20241126,180400,12919779175,4020,4020,4020,4020,0
20241126,180300,12919779175,4020,4020,4020,4020,0
20241126,180200,12919779175,4020,4020,4020,4020,0
20241126,180100,12919779175,4020,4020,4020,4020,0
20241126,180000,12919779175,4020,4020,4020,4020,0
20241126,175900,12919779175,4020,4020,4020,4020,0
20241126,175800,12919779175,4020,4020,4020,4020,0
20241126,175700,12919779175,4020,4020,4020,4020,0
20241126,175600,12919779175,4020,4020,4020,4020,0
20241126,175500,12919779175,4020,4020,4020,4020,0
20241126,175400,12919779175,4020,4020,4020,4020,0
20241126,175300,12919779175,4020,4020,4020,4020,0
20241126,175200,12919779175,4020,4020,4020,4020,8363
20241126,175100,12919779175,4020,4020,4020,4020,0
20241126,175000,12919779175,4020,4020,4020,4020,0
20241126,174900,12919779175,4020,4020,4020,4020,0
20241126,174800,12919779175,4020,4020,4020,4020,0
20241126,174700,12919779175,4020,4020,4020,4020,0
20241126,174600,12919779175,4020,4020,4020,4020,0
20241126,174500,12919779175,4020,4020,4020,4020,0
20241126,174400,12919779175,4020,4020,4020,4020,0
20241126,174300,12919779175,4020,4020,4020,4020,0
20241126,174200,12919779175,4020,4020,4020,4020,0
20241126,174100,12919779175,4020,4020,4020,4020,0
20241126,174000,12919779175,4020,4020,4020,4020,0
20241126,173900,12919779175,4020,4020,4020,4020,0
20241126,173800,12919779175,4020,4020,4020,4020,0
20241126,173700,12919779175,4020,4020,4020,4020,0
20241126,173600,12919779175,4020,4020,4020,4020,0
20241126,173500,12919779175,4020,4020,4020,4020,0
20241126,173400,12919779175,4020,4020,4020,4020,0
20241126,173300,12919779175,4020,4020,4020,4020,0
20241126,173200,12919779175,4020,4020,4020,4020,0
20241126,173100,12919779175,4020,4020,4020,4020,0
20241126,173000,12919779175,4020,4020,4020,4020,0
20241126,172900,12919779175,4020,4020,4020,4020,0
20241126,172800,12919779175,4020,4020,4020,4020,0
20241126,172700,12919779175,4020,4020,4020,4020,0
20241126,172600,12919779175,4020,4020,4020,4020,0
20241126,172500,12919779175,4020,4020,4020,4020,0
20241126,172400,12919779175,4020,4020,4020,4020,0
20241126,172300,12919779175,4020,4020,4020,4020,0
20241126,172200,12919779175,4020,4020,4020,4020,8363
20241126,172100,12919779175,4020,4020,4020,4020,0
20241126,172000,12919779175,4020,4020,4020,4020,0
20241126,171900,12919779175,4020,4020,4020,4020,0
20241126,171800,12919779175,4020,4020,4020,4020,0
20241126,171700,12919779175,4020,4020,4020,4020,0
20241126,171600,12919779175,4020,4020,4020,4020,0
20241126,171500,12919779175,4020,4020,4020,4020,0
20241126,171400,12919779175,4020,4020,4020,4020,0
20241126,171300,12919779175,4020,4020,4020,4020,0
20241126,171200,12919779175,4020,4020,4020,4020,0
20241126,171100,12919779175,4020,4020,4020,4020,0
20241126,171000,12919779175,4020,4020,4020,4020,0
20241126,170900,12919779175,4020,4020,4020,4020,0
20241126,170800,12919779175,4020,4020,4020,4020,0
20241126,170700,12919779175,4020,4020,4020,4020,0
20241126,170600,12919779175,4020,4020,4020,4020,0
20241126,170500,12919779175,4020,4020,4020,4020,0
20241126,170400,12919779175,4020,4020,4020,4020,0
20241126,170300,12919779175,4020,4020,4020,4020,0
20241126,170200,12919779175,4020,4020,4020,4020,0
20241126,170100,12919779175,4020,4020,4020,4020,0
20241126,170000,12919779175,4020,4020,4020,4020,0
20241126,165900,12919779175,4020,4020,4020,4020,0
20241126,165800,12919779175,4020,4020,4020,4020,0
20241126,165700,12919779175,4020,4020,4020,4020,0
20241126,165600,12919779175,4020,4020,4020,4020,0
20241126,165500,12919779175,4020,4020,4020,4020,0
20241126,165400,12919779175,4020,4020,4020,4020,0
20241126,165300,12919779175,4020,4020,4020,4020,0
20241126,165200,12919779175,4020,4020,4020,4020,8363
20241126,165100,12919779175,4020,4020,4020,4020,0
20241126,165000,12919779175,4020,4020,4020,4020,0
20241126,164900,12919779175,4020,4020,4020,4020,0
20241126,164800,12919779175,4020,4020,4020,4020,0
20241126,164700,12919779175,4020,4020,4020,4020,0
20241126,164600,12919779175,4020,4020,4020,4020,0
20241126,164500,12919779175,4020,4020,4020,4020,0
20241126,164400,12919779175,4020,4020,4020,4020,0
20241126,164300,12919779175,4020,4020,4020,4020,0
20241126,164200,12919779175,4020,4020,4020,4020,0
20241126,164100,12919779175,4020,4020,4020,4020,0
20241126,164000,12919779175,4020,4020,4020,4020,0
20241126,163900,12919779175,4020,4020,4020,4020,0
20241126,163800,12919779175,4020,4020,4020,4020,0
20241126,163700,12919779175,4020,4020,4020,4020,0
20241126,163600,12919779175,4020,4020,4020,4020,0
20241126,163500,12919779175,4020,4020,4020,4020,0
20241126,163400,12919779175,4020,4020,4020,4020,0
20241126,163300,12919779175,4020,4020,4020,4020,0
20241126,163200,12919779175,4020,4020,4020,4020,0
20241126,163100,12919779175,4020,4020,4020,4020,0
20241126,163000,12919779175,4020,4020,4020,4020,0
20241126,162900,12919779175,4020,4020,4020,4020,0
20241126,162800,12919779175,4020,4020,4020,4020,0
20241126,162700,12919779175,4020,4020,4020,4020,0
20241126,162600,12919779175,4020,4020,4020,4020,0
20241126,162500,12919779175,4020,4020,4020,4020,0
20241126,162400,12919779175,4020,4020,4020,4020,0
20241126,162300,12919779175,4020,4020,4020,4020,0
20241126,162200,12919779175,4020,4020,4020,4020,8363
20241126,162100,12919779175,4020,4020,4020,4020,0
20241126,162000,12919779175,4020,4020,4020,4020,0
20241126,161900,12919779175,4020,4020,4020,4020,0
20241126,161800,12919779175,4020,4020,4020,4020,0
20241126,161700,12919779175,4020,4020,4020,4020,0
20241126,161600,12919779175,4020,4020,4020,4020,0
20241126,161500,12919779175,4020,4020,4020,4020,0
20241126,161400,12919779175,4020,4020,4020,4020,0
20241126,161300,12919779175,4020,4020,4020,4020,0
20241126,161200,12919779175,4020,4020,4020,4020,0
20241126,161100,12919779175,4020,4020,4020,4020,0
20241126,161000,12919779175,4020,4020,4020,4020,0
20241126,160900,12919779175,4020,4020,4020,4020,0
20241126,160800,12919779175,4020,4020,4020,4020,0
20241126,160700,12919779175,4020,4020,4020,4020,0
20241126,160600,12919779175,4020,4020,4020,4020,0
20241126,160500,12919779175,4020,4020,4020,4020,0
20241126,160400,12919779175,4020,4020,4020,4020,0
20241126,160300,12919779175,4020,4020,4020,4020,0
20241126,160200,12919779175,4020,4020,4020,4020,0
20241126,160100,12919779175,4020,4020,4020,4020,0
20241126,160000,12919779175,4020,4020,4020,4020,0
20241126,155900,12919779175,4020,4020,4020,4020,0
20241126,155800,12919779175,4020,4020,4020,4020,0
20241126,155700,12919779175,4020,4020,4020,4020,0
20241126,155600,12919779175,4020,4020,4020,4020,0
20241126,155500,12919779175,4020,4020,4020,4020,0
20241126,155400,12919779175,4020,4020,4020,4020,0
20241126,155300,12919779175,4020,4020,4020,4020,0
20241126,155200,12919779175,4020,4020,4020,4020,8363
20241126,155100,12919779175,4020,4020,4020,4020,0
20241126,155000,12919779175,4020,4020,4020,4020,0
20241126,154900,12919779175,4020,4020,4020,4020,0
20241126,154800,12919779175,4020,4020,4020,4020,0
20241126,154700,12919779175,4020,4020,4020,4020,0
20241126,154600,12919779175,4020,4020,4020,4020,0
20241126,154500,12919779175,4020,4020,4020,4020,0
20241126,154400,12919779175,4020,4020,4020,4020,0
20241126,154300,12919779175,4020,4020,4020,4020,0
20241126,154200,12919779175,4020,4020,4020,4020,0
20241126,154100,12919779175,4020,4020,4020,4020,0
20241126,154000,12919779175,4020,4020,4020,4020,0
20241126,153900,12919779175,4020,4020,4020,4020,0
20241126,153800,12919779175,4020,4020,4020,4020,0
20241126,153700,12919779175,4020,4020,4020,4020,0
20241126,153600,12919779175,4020,4020,4020,4020,0
20241126,153500,12919779175,4020,4020,4020,4020,0
20241126,153400,12919779175,4020,4020,4020,4020,0
20241126,153300,12919779175,4020,4020,4020,4020,0
20241126,153200,12919779175,4020,4020,4020,4020,0
20241126,153100,12919779175,4020,4020,4020,4020,0
20241126,153000,12919779175,4020,4020,4020,4020,8363
20241126,152900,12886159915,4000,4000,4000,4000,0
20241126,152800,12886159915,4000,4000,4000,4000,0
20241126,152700,12886159915,4000,4000,4000,4000,0
20241126,152600,12886159915,4000,4000,4000,4000,0
20241126,152500,12886159915,4000,4000,4000,4000,0
20241126,152400,12886159915,4000,4000,4000,4000,0
20241126,152300,12886159915,4000,4000,4000,4000,0
20241126,152200,12886159915,4000,4000,4000,4000,0
20241126,152100,12886159915,4000,4000,4000,4000,0
20241126,152000,12886159915,4000,4000,4000,4000,0
20241126,151900,12886159915,4000,4000,4000,3985,6026
20241126,151800,12862109840,4000,4010,4010,4000,1182
20241126,151700,12857379195,4015,4015,4015,4015,408
20241126,151600,12855741075,4015,4015,4015,4015,147
20241126,151500,12855150870,4010,4005,4015,4000,514
20241126,151400,12853089655,4010,4015,4015,3995,5250
20241126,151300,12832076670,4015,4015,4015,4010,954
20241126,151200,12828246680,4010,4010,4010,4010,422
20241126,151100,12826554460,4010,4015,4015,4010,527
20241126,151000,12824439660,4015,4005,4015,4005,745
20241126,150900,12821453660,4010,4010,4010,4010,224
20241126,150800,12820555420,4010,4005,4015,4005,476
20241126,150700,12818646385,4015,4005,4015,4005,1038
20241126,150600,12814487695,3995,4005,4005,3995,1303
20241126,150500,12809277860,4005,3995,4005,3995,1183
20241126,150400,12804550085,4005,3995,4005,3995,1382
20241126,150300,12799026755,3995,4010,4010,3995,2484
20241126,150200,12789087520,4000,4010,4010,4000,776
20241126,150100,12785980760,4010,4015,4015,4010,421
20241126,150000,12784291425,4010,4005,4015,4000,1507
20241126,145900,12778259055,4010,4015,4015,4005,592
20241126,145800,12775884865,4015,4015,4015,4010,253
20241126,145700,12774869220,4015,4015,4015,4010,574
20241126,145600,12772565570,4015,4015,4015,4010,235
20241126,145500,12771622075,4015,4015,4015,4010,555
20241126,145400,12769395250,4015,4015,4015,4010,978
20241126,145300,12765471615,4015,4015,4015,4010,636
20241126,145200,12762920130,4015,4005,4015,4000,8105
20241126,145100,12730423160,4005,4010,4010,4005,267
20241126,145000,12729352640,4010,4005,4010,4005,416
20241126,144900,12727685435,4005,4005,4005,3995,550
20241126,144800,12725484720,4005,4000,4005,4000,392
20241126,144700,12723915600,4005,4010,4010,4000,2146
20241126,144600,12715327505,4005,4010,4010,4005,563
20241126,144500,12713071565,4010,4010,4015,4005,5625
20241126,144400,12690517565,4010,4010,4015,4005,638
20241126,144300,12687958470,4015,4015,4015,4015,224
20241126,144200,12687059110,4015,4010,4015,4010,217
20241126,144100,12686188190,4010,4010,4010,4005,542
20241126,144000,12684014945,4010,4015,4015,4010,338
20241126,143900,12682658440,4015,4015,4015,4015,224
20241126,143800,12681759080,4010,4010,4010,4000,498
20241126,143700,12679763900,4010,4010,4010,4000,670
20241126,143600,12677081310,4010,4010,4010,4000,567
20241126,143500,12674808140,4010,4000,4010,4000,2547
20241126,143400,12664611670,4015,4015,4015,4000,1224
20241126,143300,12659711100,4015,4015,4015,4015,631
20241126,143200,12657177635,4020,4015,4020,4000,6246
20241126,143100,12632181825,4020,4020,4020,4010,534
20241126,143000,12630038255,4025,4025,4025,4005,5251
20241126,142900,12608986430,4025,4025,4025,4025,625
20241126,142800,12606470805,4025,4020,4025,4015,728
20241126,142700,12603544270,4020,4015,4020,4015,321
20241126,142600,12602254985,4010,4025,4025,4005,6246
20241126,142500,12577216320,4025,4025,4025,4020,958
20241126,142400,12573360375,4020,4015,4025,4015,964
20241126,142300,12569488085,4025,4025,4025,4025,225
20241126,142200,12568582460,4025,4025,4025,4025,383
20241126,142100,12567040885,4025,4030,4030,4020,1977
20241126,142000,12559092105,4025,4025,4030,4020,1865
20241126,141900,12551586110,4025,4025,4025,4015,1578
20241126,141800,12545234820,4020,4030,4030,4020,433
20241126,141700,12543491470,4025,4030,4035,4025,467
20241126,141600,12541609610,4030,4025,4035,4025,800
20241126,141500,12538387965,4025,4025,4030,4020,259
20241126,141400,12537345420,4025,4025,4040,4015,1550
20241126,141300,12531099890,4025,4030,4035,4020,434
20241126,141200,12529352420,4025,4025,4035,4020,5409
20241126,141100,12507558045,4025,4015,4025,4015,1048
20241126,141000,12503340185,4025,4020,4025,4020,374
20241126,140900,12501836425,4020,4010,4020,4010,1241
20241126,140800,12496850045,4010,4015,4015,4010,200
20241126,140700,12496047295,4015,4005,4015,4005,1300
20241126,140600,12490833880,4005,3985,4005,3985,563
20241126,140500,12488584235,3985,4010,4010,3985,1491
20241126,140400,12482624440,4010,4010,4010,4010,3
20241126,140300,12482612410,4015,4015,4015,4005,431
20241126,140200,12480883030,4010,4010,4010,4010,75
20241126,140100,12480582280,4010,4005,4010,4000,916
20241126,140000,12476913125,4005,4010,4010,3995,3091
20241126,135900,12464550035,4010,3990,4015,3990,1418
20241126,135800,12458872915,3990,4005,4010,3990,1643
20241126,135700,12452313185,4000,4000,4000,3995,368
20241126,135600,12450841190,4000,4005,4005,4000,685
20241126,135500,12448099805,4005,4010,4010,4005,1007
20241126,135400,12444061785,4010,4010,4010,4010,1002
20241126,135300,12440043765,4015,4010,4015,4010,387
20241126,135200,12438491700,4015,4010,4015,4010,882
20241126,135100,12434954860,4010,4005,4010,4005,141
20241126,135000,12434389955,4005,4000,4005,4000,1047
20241126,134900,12430200520,4000,4000,4000,3990,2372
20241126,134800,12420730380,4000,4000,4005,4000,39
20241126,134700,12420574375,4005,4010,4015,4005,391
20241126,134600,12419007000,4010,4005,4010,4005,128
20241126,134500,12418494355,4010,4005,4010,4005,1059
20241126,134400,12414249060,4005,4005,4005,4005,234
20241126,134300,12413311890,4000,3995,4000,3995,25
20241126,134200,12413212010,4005,4000,4005,4000,213
20241126,134100,12412359860,4005,4005,4005,4000,408
20241126,134000,12410726690,4005,4005,4005,4005,40
20241126,133900,12410566490,4005,4005,4005,4005,232
20241126,133800,12409637330,4000,4000,4000,4000,241
20241126,133700,12408673330,4000,4005,4005,3995,919
20241126,133600,12404998220,4010,4000,4010,4000,2285
20241126,133500,12395847110,4000,3990,4000,3990,2
20241126,133400,12395839120,4005,4000,4005,3990,6437
20241126,133300,12370077490,4000,3985,4000,3985,6191
20241126,133200,12345372615,3985,3980,3985,3980,2839
20241126,133100,12334060100,3980,3980,3980,3980,2022
20241126,133000,12326012540,3975,3975,3975,3970,522
20241126,132900,12323937605,3980,3975,3980,3975,1540
20241126,132800,12317809905,3980,3980,3980,3980,272
20241126,132700,12316727345,3980,3970,3980,3970,60
20241126,132600,12316489105,3980,3970,3980,3970,499
20241126,132500,12314503095,3980,3980,3985,3980,3736
20241126,132400,12299623565,3970,3980,3980,3970,726
20241126,132300,12296736490,3980,3985,3990,3975,2279
20241126,132200,12287664740,3985,3990,3990,3985,1716
20241126,132100,12280820730,3990,3990,3995,3990,1006
20241126,132000,12276806590,3995,3990,3995,3990,1549
20241126,131900,12270624755,3985,3975,3985,3975,927
20241126,131800,12266933490,3970,3965,3970,3965,1746
20241126,131700,12260002875,3965,3960,3965,3960,862
20241126,131600,12256585050,3960,3945,3960,3945,1961
20241126,131500,12248824470,3945,3960,3960,3945,1961
20241126,131400,12241061185,3960,3945,3960,3930,7685
20241126,131300,12210809805,3945,3965,3965,3940,15134
20241126,131200,12151028635,3960,3980,3980,3960,1178
20241126,131100,12146360795,3980,3980,3985,3965,448
20241126,131000,12144578320,3980,3965,3980,3965,1210
20241126,130900,12139780640,3985,3980,3985,3980,283
20241126,130800,12138653135,3950,3985,3985,3950,4835
20241126,130700,12119524675,3985,3975,3985,3975,1302
20241126,130600,12114348225,3975,3970,3975,3955,3435
20241126,130500,12100739070,3985,3980,3985,3980,96
20241126,130400,12100356525,3985,3980,3985,3980,1774
20241126,130300,12093295475,3980,3980,3985,3970,806
20241126,130200,12090088495,3980,3990,3990,3980,97
20241126,130100,12089702235,3990,3985,3990,3985,359
20241126,130000,12088271350,3980,3995,3995,3980,6862
20241126,125900,12060957820,3995,3985,3995,3985,388
20241126,125800,12059410750,3985,3990,3990,3985,8605
20241126,125700,12025119070,3995,3995,3995,3985,2756
20241126,125600,12014117075,3995,4000,4000,3995,70
20241126,125500,12013837090,4000,3980,4000,3975,2221
20241126,125400,12004984480,3975,3975,3980,3970,2052
20241126,125300,11996830595,3975,3985,3990,3975,538
20241126,125200,11994688410,3985,4010,4010,3975,8471
20241126,125100,11960929445,4010,4010,4010,4010,99
20241126,125000,11960532455,4005,4005,4005,4005,325
20241126,124900,11959230830,4005,3985,4005,3985,308
20241126,124800,11958001730,3990,3995,4000,3980,1085
20241126,124700,11953678445,4000,4005,4005,3990,18332
20241126,124600,11880358995,4010,4010,4010,4010,967
20241126,124500,11876481325,4010,4020,4020,4010,1094
20241126,124400,11872087475,4015,4005,4020,4005,1815
20241126,124300,11864799900,4010,4010,4015,4010,8342
20241126,124200,11831332335,4000,4010,4015,4000,1709
20241126,124100,11824480310,4005,4005,4005,3995,513
20241126,124000,11822429490,4005,4005,4010,4005,203
20241126,123900,11821615980,4005,4000,4005,4000,1853
20241126,123800,11814194895,4005,4005,4005,3995,3575
20241126,123700,11799903300,4005,4000,4010,4000,3423
20241126,123600,11786195270,4000,4000,4010,3995,681
20241126,123500,11783469460,4005,3980,4005,3980,1081
20241126,123400,11779162655,3980,3980,3980,3975,664
20241126,123300,11776521325,3980,3980,3980,3975,1286
20241126,123200,11771406440,3985,3985,3990,3985,99
20241126,123100,11771011550,3980,3980,3990,3980,1167
20241126,123000,11766364025,3980,4005,4005,3980,10314
20241126,122900,11725148320,4010,4005,4015,4005,3068
20241126,122800,11712849730,4005,4000,4010,3995,13495
20241126,122700,11658829515,3995,3980,4000,3980,3024
20241126,122600,11646765615,3985,3980,3985,3980,401
20241126,122500,11645168695,3985,3980,3985,3980,317
20241126,122400,11643905550,3985,3985,3990,3980,722
20241126,122300,11641028570,3990,3985,3990,3980,773
20241126,122200,11637947790,3980,3990,3990,3975,1357
20241126,122100,11632544255,3990,3980,3990,3980,4915
20241126,122000,11612958285,3985,3990,3990,3980,491
20241126,121900,11611003200,3990,3960,3990,3960,4290
20241126,121800,11593964140,3950,3970,3975,3950,6547
20241126,121700,11568006590,3970,3975,3975,3965,1943
20241126,121600,11560298105,3970,3955,3970,3945,3893
20241126,121500,11544898565,3945,3960,3960,3945,342
20241126,121400,11543548080,3960,3960,3960,3950,958
20241126,121300,11539757800,3965,3955,3965,3950,2732
20241126,121200,11528946865,3950,3950,3960,3950,3557
20241126,121100,11514879400,3955,3955,3955,3940,247
20241126,121000,11513904025,3945,3950,3960,3930,8586
20241126,120900,11480130200,3955,3965,3965,3945,5851
20241126,120800,11456978545,3970,3965,3970,3960,928
20241126,120700,11453301075,3965,3960,3965,3955,926
20241126,120600,11449630880,3965,3965,3965,3940,13090
20241126,120500,11397972640,3960,3975,3975,3960,5954
20241126,120400,11374365970,3975,3980,3980,3965,1785
20241126,120300,11367271005,3980,3980,3980,3975,317
20241126,120200,11366009885,3980,3985,3985,3965,473
20241126,120100,11364129365,3990,3965,3990,3960,1506
20241126,120000,11358152685,3960,3980,3985,3960,7598
20241126,115900,11327977095,3985,3975,3995,3975,9296
20241126,115800,11290946345,3975,3960,3975,3960,2781
20241126,115700,11279916605,3965,3960,3970,3955,2291
20241126,115600,11270846150,3960,3945,3965,3945,1817
20241126,115500,11263659945,3950,3935,3950,3925,6604
20241126,115400,11237679250,3930,3945,3950,3930,10543
20241126,115300,11196165735,3945,3950,3965,3945,8543
20241126,115200,11162414585,3945,3930,3945,3915,26615
20241126,115100,11057979195,3935,3965,3965,3935,20831
20241126,115000,10975707900,3965,3975,3975,3960,8499
20241126,114900,10941971730,3975,3990,3990,3960,15202
20241126,114800,10881607625,3985,4005,4010,3980,12967
20241126,114700,10829834420,4005,3980,4005,3975,6137
20241126,114600,10805385885,3980,3985,4010,3975,18235
20241126,114500,10732543295,3985,3970,4005,3965,17779
20241126,114400,10661719695,3970,3970,3985,3930,38051
20241126,114300,10511243325,3970,3995,4010,3960,30179
20241126,114200,10391084175,3995,4025,4025,3960,91232
20241126,114100,10026415625,4025,4020,4040,4005,73969
20241126,114000,9729058530,4020,4065,4065,4000,123107
20241126,113900,9233875775,4055,4120,4130,4045,167400
20241126,113800,8551086425,4120,4220,4225,4090,212163
20241126,113700,7672592300,4225,4275,4285,4220,93355
20241126,113600,7276351425,4285,4240,4295,4230,107102
20241126,113500,6819279065,4240,4315,4390,4210,336496
20241126,113400,5370637420,4325,4300,4350,4290,112944
20241126,113300,4884282665,4380,4380,4380,4380,0
20241126,113200,4884282665,4380,4250,4380,4165,341488
20241126,113100,3411936615,4250,4240,4250,4235,2685
20241126,113000,3400549885,4240,4260,4270,4225,11574
20241126,112900,3351526935,4260,4275,4280,4185,33526
20241126,112800,3209251270,4285,4290,4310,4275,19325
20241126,112700,3126330955,4295,4295,4305,4290,416
20241126,112600,3124544515,4300,4285,4315,4275,12327
20241126,112500,3071594925,4285,4310,4315,4285,5807
20241126,112400,3046637580,4310,4290,4340,4290,25428
20241126,112300,2936727100,4290,4275,4305,4270,8410
20241126,112200,2900661205,4275,4285,4290,4275,1965
20241126,112100,2892253980,4285,4320,4320,4280,17416
20241126,112000,2817428640,4320,4260,4320,4260,58716
20241126,111900,2565496875,4260,4245,4260,4245,6664
20241126,111800,2537141075,4250,4265,4270,4250,3895
20241126,111700,2520550295,4265,4270,4270,4240,4747
20241126,111600,2500362570,4270,4250,4270,4245,5566
20241126,111500,2476688540,4245,4245,4250,4235,4369
20241126,111400,2458141250,4230,4245,4245,4205,8824
20241126,111300,2420919495,4245,4240,4245,4220,11838
20241126,111200,2370789100,4240,4225,4275,4225,46185
20241126,111100,2174534310,4230,4235,4235,4220,767
20241126,111000,2171289300,4235,4230,4235,4210,6217
20241126,110900,2145018345,4230,4240,4240,4225,3726
20241126,110800,2129230450,4235,4220,4235,4210,5355
20241126,110700,2106591535,4225,4235,4235,4220,4307
20241126,110600,2088393825,4230,4215,4230,4210,16375
20241126,110500,2019234320,4215,4215,4215,4210,1424
20241126,110400,2013232180,4215,4205,4220,4200,13285
20241126,110300,1957362505,4205,4195,4205,4195,9182
20241126,110200,1918799540,4195,4190,4200,4180,12380
20241126,110100,1866847645,4190,4190,4190,4190,1491
20241126,110000,1860600355,4190,4190,4195,4190,1562
20241126,105900,1854055570,4190,4185,4190,4185,3127
20241126,105800,1840960805,4185,4185,4185,4180,356
20241126,105700,1839471475,4185,4180,4185,4180,119
20241126,105600,1838973655,4185,4175,4185,4175,340
20241126,105500,1837552290,4175,4175,4175,4175,32
20241126,105400,1837418690,4175,4175,4175,4170,355
20241126,105300,1835936575,4175,4170,4180,4170,2644
20241126,105200,1824895320,4180,4195,4195,4180,2733
20241126,105100,1813447215,4190,4185,4195,4170,11942
20241126,105000,1763435025,4185,4185,4185,4165,5964
20241126,104900,1738506220,4165,4140,4185,4140,19970
20241126,104800,1655355265,4145,4135,4145,4125,2440
20241126,104700,1645253785,4135,4135,4135,4125,455
20241126,104600,1643373940,4130,4130,4130,4130,443
20241126,104500,1641544350,4130,4130,4130,4130,78
20241126,104400,1641222210,4130,4140,4140,4130,4273
20241126,104300,1623574670,4145,4145,4145,4130,16198
20241126,104200,1556504075,4150,4150,4150,4150,13
20241126,104100,1556450125,4150,4140,4150,4140,393
20241126,104000,1554822015,4140,4150,4150,4140,63
20241126,103900,1554560835,4150,4150,4150,4145,7534
20241126,103800,1523314645,4150,4150,4150,4150,513
20241126,103700,1521185695,4150,4145,4150,4145,179
20241126,103600,1520443020,4150,4150,4150,4150,14
20241126,103500,1520384920,4145,4145,4150,4145,1025
20241126,103400,1516135775,4150,4150,4150,4150,13
20241126,103300,1516081825,4145,4145,4150,4145,1213
20241126,103200,1511053380,4150,4150,4150,4150,53
20241126,103100,1510833430,4150,4145,4150,4145,127
20241126,103000,1510306620,4150,4150,4150,4145,1112
20241126,102900,1505692180,4145,4155,4155,4145,4459
20241126,102800,1487203585,4155,4160,4160,4155,869
20241126,102700,1483590915,4160,4150,4160,4150,1316
20241126,102600,1478124550,4155,4155,4155,4155,52
20241126,102500,1477908490,4155,4155,4155,4155,79
20241126,102400,1477580245,4155,4155,4155,4155,101
20241126,102300,1477160590,4155,4155,4155,4140,11453
20241126,102200,1429703925,4150,4150,4150,4150,520
20241126,102100,1427545925,4155,4145,4155,4145,119
20241126,102000,1427051880,4145,4150,4150,4145,2726
20241126,101900,1415739445,4150,4150,4150,4145,1373
20241126,101800,1410046825,4150,4155,4155,4150,102
20241126,101700,1409623265,4155,4160,4160,4155,123
20241126,101600,1409111885,4155,4165,4165,4150,2830
20241126,101500,1397359110,4160,4165,4165,4155,773
20241126,101400,1394142300,4170,4165,4170,4165,41
20241126,101300,1393971455,4170,4175,4175,4160,1449
20241126,101200,1387934965,4175,4180,4180,4175,1197
20241126,101100,1382934925,4175,4170,4175,4170,4831
20241126,101000,1362767660,4175,4175,4175,4170,588
20241126,100900,1360315290,4170,4170,4175,4170,728
20241126,100800,1357279270,4170,4170,4175,4165,7165
20241126,100700,1327399745,4170,4160,4170,4160,803
20241126,100600,1324054235,4165,4155,4170,4150,15332
20241126,100500,1260279690,4155,4160,4160,4155,2399
20241126,100400,1250305390,4160,4155,4160,4155,575
20241126,100300,1247913440,4160,4155,4160,4155,521
20241126,100200,1245747400,4155,4155,4155,4155,3018
20241126,100100,1233207610,4155,4155,4160,4155,151
20241126,100000,1232579815,4150,4140,4155,4140,1941
20241126,095900,1224531695,4145,4145,4150,4145,3394
20241126,095800,1210463560,4150,4155,4155,4145,1202
20241126,095700,1205470405,4160,4160,4160,4160,314
20241126,095600,1204164165,4165,4145,4165,4145,775
20241126,095500,1200941235,4145,4155,4165,4145,2971
20241126,095400,1188614380,4150,4160,4170,4145,7815
20241126,095300,1156098015,4165,4155,4165,4140,12491
20241126,095200,1104134000,4155,4130,4155,4130,13236
20241126,095100,1049308130,4130,4135,4135,4115,4618
20241126,095000,1030256020,4130,4130,4145,4130,7586
20241126,094900,998866120,4130,4125,4130,4120,4413
20241126,094800,980666580,4130,4135,4135,4125,72
20241126,094700,980368925,4135,4120,4140,4120,5692
20241126,094600,956837055,4130,4125,4135,4120,1350
20241126,094500,951261950,4130,4130,4135,4130,3174
20241126,094400,938145365,4125,4095,4125,4095,4943
20241126,094300,917792685,4100,4095,4100,4095,2056
20241126,094200,909368585,4095,4100,4100,4095,1356
20241126,094100,903809045,4100,4110,4110,4100,355
20241126,094000,902352620,4110,4110,4115,4105,3489
20241126,093900,888012465,4110,4110,4110,4105,4649
20241126,093800,868923680,4105,4105,4105,4105,275
20241126,093700,867794805,4105,4105,4105,4100,1279
20241126,093600,862544515,4105,4110,4110,4100,4714
20241126,093500,843215535,4110,4135,4135,4110,6007
20241126,093400,818435740,4130,4090,4135,4090,15648
20241126,093300,753991055,4085,4090,4090,4085,1059
20241126,093200,749661540,4085,4090,4095,4085,2828
20241126,093100,738100705,4090,4090,4090,4085,1224
20241126,093000,733100110,4090,4095,4095,4080,3486
20241126,092900,718846140,4095,4105,4110,4090,4379
20241126,092800,700907045,4105,4090,4105,4090,4705
20241126,092700,681628765,4085,4080,4090,4075,868
20241126,092600,678086840,4075,4095,4105,4075,4887
20241126,092500,658107180,4095,4085,4115,4085,5333
20241126,092400,636211425,4090,4135,4135,4090,19335
20241126,092300,556598590,4135,4145,4165,4120,36013
20241126,092200,407201040,4145,4050,4150,4045,63378
20241126,092100,146744290,4040,4045,4075,4030,12159
20241126,092000,97437265,4045,4050,4055,4040,2512
20241126,091900,87267035,4050,4020,4060,4020,10982
20241126,091800,42855000,4020,4020,4020,4020,200
20241126,091700,42051000,4015,4015,4015,4015,194
20241126,091600,41272090,4015,4020,4020,4015,59
20241126,091500,41035155,4020,4015,4020,4015,1076
20241126,091400,36710480,4015,4015,4015,4005,709
20241126,091300,33864585,4030,4015,4030,4015,191
20241126,091200,33095550,4030,4025,4030,4025,483
20241126,091100,31149065,4025,4025,4025,4025,63
20241126,091000,30895490,4025,4015,4025,4015,2178
20241126,090900,22149040,4010,4010,4010,4010,1700
20241126,090800,15332040,4010,4005,4010,4005,852
20241126,090700,11916025,4005,4010,4010,4005,179
20241126,090600,11198495,4020,4020,4020,4020,0
20241126,090500,11198495,4020,4020,4020,4020,74
20241126,090400,10901015,4005,4005,4005,4005,310
20241126,090300,9659465,4025,4010,4025,4010,1069
20241126,090200,5370420,4010,4000,4010,4000,610
20241126,090100,2930270,3995,3995,3995,3995,15
20241126,090000,2870345,3990,3985,4025,3985,719