stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,204300,13196152615,4745,4745,4745,4745,16193
20241126,204200,13196152615,4745,4745,4745,4745,0
20241126,204100,13196152615,4745,4745,4745,4745,0
20241126,204000,13196152615,4745,4745,4745,4745,0
20241126,203900,13196152615,4745,4745,4745,4745,0
20241126,203800,13196152615,4745,4745,4745,4745,0
20241126,203700,13196152615,4745,4745,4745,4745,0
20241126,203600,13196152615,4745,4745,4745,4745,0
20241126,203500,13196152615,4745,4745,4745,4745,0
20241126,203400,13196152615,4745,4745,4745,4745,0
20241126,203300,13196152615,4745,4745,4745,4745,0
20241126,203200,13196152615,4745,4745,4745,4745,0
20241126,203100,13196152615,4745,4745,4745,4745,0
20241126,203000,13196152615,4745,4745,4745,4745,0
20241126,202900,13196152615,4745,4745,4745,4745,0
20241126,202800,13196152615,4745,4745,4745,4745,0
20241126,202700,13196152615,4745,4745,4745,4745,0
20241126,202600,13196152615,4745,4745,4745,4745,0
20241126,202500,13196152615,4745,4745,4745,4745,0
20241126,202400,13196152615,4745,4745,4745,4745,0
20241126,202300,13196152615,4745,4745,4745,4745,0
20241126,202200,13196152615,4745,4745,4745,4745,0
20241126,202100,13196152615,4745,4745,4745,4745,0
20241126,202000,13196152615,4745,4745,4745,4745,0
20241126,201900,13196152615,4745,4745,4745,4745,0
20241126,201800,13196152615,4745,4745,4745,4745,0
20241126,201700,13196152615,4745,4745,4745,4745,0
20241126,201600,13196152615,4745,4745,4745,4745,0
20241126,201500,13196152615,4745,4745,4745,4745,0
20241126,201400,13196152615,4745,4745,4745,4745,0
20241126,201300,13196152615,4745,4745,4745,4745,16193
20241126,201200,13196152615,4745,4745,4745,4745,0
20241126,201100,13196152615,4745,4745,4745,4745,0
20241126,201000,13196152615,4745,4745,4745,4745,0
20241126,200900,13196152615,4745,4745,4745,4745,0
20241126,200800,13196152615,4745,4745,4745,4745,0
20241126,200700,13196152615,4745,4745,4745,4745,0
20241126,200600,13196152615,4745,4745,4745,4745,0
20241126,200500,13196152615,4745,4745,4745,4745,0
20241126,200400,13196152615,4745,4745,4745,4745,0
20241126,200300,13196152615,4745,4745,4745,4745,0
20241126,200200,13196152615,4745,4745,4745,4745,0
20241126,200100,13196152615,4745,4745,4745,4745,0
20241126,200000,13196152615,4745,4745,4745,4745,0
20241126,195900,13196152615,4745,4745,4745,4745,0
20241126,195800,13196152615,4745,4745,4745,4745,0
20241126,195700,13196152615,4745,4745,4745,4745,0
20241126,195600,13196152615,4745,4745,4745,4745,0
20241126,195500,13196152615,4745,4745,4745,4745,0
20241126,195400,13196152615,4745,4745,4745,4745,0
20241126,195300,13196152615,4745,4745,4745,4745,0
20241126,195200,13196152615,4745,4745,4745,4745,0
20241126,195100,13196152615,4745,4745,4745,4745,0
20241126,195000,13196152615,4745,4745,4745,4745,0
20241126,194900,13196152615,4745,4745,4745,4745,0
20241126,194800,13196152615,4745,4745,4745,4745,0
20241126,194700,13196152615,4745,4745,4745,4745,0
20241126,194600,13196152615,4745,4745,4745,4745,0
20241126,194500,13196152615,4745,4745,4745,4745,0
20241126,194400,13196152615,4745,4745,4745,4745,0
20241126,194300,13196152615,4745,4745,4745,4745,16193
20241126,194200,13196152615,4745,4745,4745,4745,0
20241126,194100,13196152615,4745,4745,4745,4745,0
20241126,194000,13196152615,4745,4745,4745,4745,0
20241126,193900,13196152615,4745,4745,4745,4745,0
20241126,193800,13196152615,4745,4745,4745,4745,0
20241126,193700,13196152615,4745,4745,4745,4745,0
20241126,193600,13196152615,4745,4745,4745,4745,0
20241126,193500,13196152615,4745,4745,4745,4745,0
20241126,193400,13196152615,4745,4745,4745,4745,0
20241126,193300,13196152615,4745,4745,4745,4745,0
20241126,193200,13196152615,4745,4745,4745,4745,0
20241126,193100,13196152615,4745,4745,4745,4745,0
20241126,193000,13196152615,4745,4745,4745,4745,0
20241126,192900,13196152615,4745,4745,4745,4745,0
20241126,192800,13196152615,4745,4745,4745,4745,0
20241126,192700,13196152615,4745,4745,4745,4745,0
20241126,192600,13196152615,4745,4745,4745,4745,0
20241126,192500,13196152615,4745,4745,4745,4745,0
20241126,192400,13196152615,4745,4745,4745,4745,0
20241126,192300,13196152615,4745,4745,4745,4745,0
20241126,192200,13196152615,4745,4745,4745,4745,0
20241126,192100,13196152615,4745,4745,4745,4745,0
20241126,192000,13196152615,4745,4745,4745,4745,0
20241126,191900,13196152615,4745,4745,4745,4745,0
20241126,191800,13196152615,4745,4745,4745,4745,0
20241126,191700,13196152615,4745,4745,4745,4745,0
20241126,191600,13196152615,4745,4745,4745,4745,0
20241126,191500,13196152615,4745,4745,4745,4745,0
20241126,191400,13196152615,4745,4745,4745,4745,0
20241126,191300,13196152615,4745,4745,4745,4745,16193
20241126,191200,13196152615,4745,4745,4745,4745,0
20241126,191100,13196152615,4745,4745,4745,4745,0
20241126,191000,13196152615,4745,4745,4745,4745,0
20241126,190900,13196152615,4745,4745,4745,4745,0
20241126,190800,13196152615,4745,4745,4745,4745,0
20241126,190700,13196152615,4745,4745,4745,4745,0
20241126,190600,13196152615,4745,4745,4745,4745,0
20241126,190500,13196152615,4745,4745,4745,4745,0
20241126,190400,13196152615,4745,4745,4745,4745,0
20241126,190300,13196152615,4745,4745,4745,4745,0
20241126,190200,13196152615,4745,4745,4745,4745,0
20241126,190100,13196152615,4745,4745,4745,4745,0
20241126,190000,13196152615,4745,4745,4745,4745,0
20241126,185900,13196152615,4745,4745,4745,4745,0
20241126,185800,13196152615,4745,4745,4745,4745,0
20241126,185700,13196152615,4745,4745,4745,4745,0
20241126,185600,13196152615,4745,4745,4745,4745,0
20241126,185500,13196152615,4745,4745,4745,4745,0
20241126,185400,13196152615,4745,4745,4745,4745,0
20241126,185300,13196152615,4745,4745,4745,4745,0
20241126,185200,13196152615,4745,4745,4745,4745,0
20241126,185100,13196152615,4745,4745,4745,4745,0
20241126,185000,13196152615,4745,4745,4745,4745,0
20241126,184900,13196152615,4745,4745,4745,4745,0
20241126,184800,13196152615,4745,4745,4745,4745,0
20241126,184700,13196152615,4745,4745,4745,4745,0
20241126,184600,13196152615,4745,4745,4745,4745,0
20241126,184500,13196152615,4745,4745,4745,4745,0
20241126,184400,13196152615,4745,4745,4745,4745,0
20241126,184300,13196152615,4745,4745,4745,4745,16193
20241126,184200,13196152615,4745,4745,4745,4745,0
20241126,184100,13196152615,4745,4745,4745,4745,0
20241126,184000,13196152615,4745,4745,4745,4745,0
20241126,183900,13196152615,4745,4745,4745,4745,0
20241126,183800,13196152615,4745,4745,4745,4745,0
20241126,183700,13196152615,4745,4745,4745,4745,0
20241126,183600,13196152615,4745,4745,4745,4745,0
20241126,183500,13196152615,4745,4745,4745,4745,0
20241126,183400,13196152615,4745,4745,4745,4745,0
20241126,183300,13196152615,4745,4745,4745,4745,0
20241126,183200,13196152615,4745,4745,4745,4745,0
20241126,183100,13196152615,4745,4745,4745,4745,0
20241126,183000,13196152615,4745,4745,4745,4745,0
20241126,182900,13196152615,4745,4745,4745,4745,0
20241126,182800,13196152615,4745,4745,4745,4745,0
20241126,182700,13196152615,4745,4745,4745,4745,0
20241126,182600,13196152615,4745,4745,4745,4745,0
20241126,182500,13196152615,4745,4745,4745,4745,0
20241126,182400,13196152615,4745,4745,4745,4745,0
20241126,182300,13196152615,4745,4745,4745,4745,0
20241126,182200,13196152615,4745,4745,4745,4745,0
20241126,182100,13196152615,4745,4745,4745,4745,0
20241126,182000,13196152615,4745,4745,4745,4745,0
20241126,181900,13196152615,4745,4745,4745,4745,0
20241126,181800,13196152615,4745,4745,4745,4745,0
20241126,181700,13196152615,4745,4745,4745,4745,0
20241126,181600,13196152615,4745,4745,4745,4745,0
20241126,181500,13196152615,4745,4745,4745,4745,0
20241126,181400,13196152615,4745,4745,4745,4745,0
20241126,181300,13196152615,4745,4745,4745,4745,16193
20241126,181200,13196152615,4745,4745,4745,4745,0
20241126,181100,13196152615,4745,4745,4745,4745,0
20241126,181000,13196152615,4745,4745,4745,4745,0
20241126,180900,13196152615,4745,4745,4745,4745,0
20241126,180800,13196152615,4745,4745,4745,4745,0
20241126,180700,13196152615,4745,4745,4745,4745,0
20241126,180600,13196152615,4745,4745,4745,4745,0
20241126,180500,13196152615,4745,4745,4745,4745,0
20241126,180400,13196152615,4745,4745,4745,4745,0
20241126,180300,13196152615,4745,4745,4745,4745,0
20241126,180200,13196152615,4745,4745,4745,4745,0
20241126,180100,13196152615,4745,4745,4745,4745,0
20241126,180000,13196152615,4745,4745,4745,4745,0
20241126,175900,13196152615,4745,4745,4745,4745,0
20241126,175800,13196152615,4745,4745,4745,4745,0
20241126,175700,13196152615,4745,4745,4745,4745,0
20241126,175600,13196152615,4745,4745,4745,4745,0
20241126,175500,13196152615,4745,4745,4745,4745,0
20241126,175400,13196152615,4745,4745,4745,4745,0
20241126,175300,13196152615,4745,4745,4745,4745,0
20241126,175200,13196152615,4745,4745,4745,4745,0
20241126,175100,13196152615,4745,4745,4745,4745,0
20241126,175000,13196152615,4745,4745,4745,4745,0
20241126,174900,13196152615,4745,4745,4745,4745,0
20241126,174800,13196152615,4745,4745,4745,4745,0
20241126,174700,13196152615,4745,4745,4745,4745,0
20241126,174600,13196152615,4745,4745,4745,4745,0
20241126,174500,13196152615,4745,4745,4745,4745,0
20241126,174400,13196152615,4745,4745,4745,4745,0
20241126,174300,13196152615,4745,4745,4745,4745,16193
20241126,174200,13196152615,4745,4745,4745,4745,0
20241126,174100,13196152615,4745,4745,4745,4745,0
20241126,174000,13196152615,4745,4745,4745,4745,0
20241126,173900,13196152615,4745,4745,4745,4745,0
20241126,173800,13196152615,4745,4745,4745,4745,0
20241126,173700,13196152615,4745,4745,4745,4745,0
20241126,173600,13196152615,4745,4745,4745,4745,0
20241126,173500,13196152615,4745,4745,4745,4745,0
20241126,173400,13196152615,4745,4745,4745,4745,0
20241126,173300,13196152615,4745,4745,4745,4745,0
20241126,173200,13196152615,4745,4745,4745,4745,0
20241126,173100,13196152615,4745,4745,4745,4745,0
20241126,173000,13196152615,4745,4745,4745,4745,0
20241126,172900,13196152615,4745,4745,4745,4745,0
20241126,172800,13196152615,4745,4745,4745,4745,0
20241126,172700,13196152615,4745,4745,4745,4745,0
20241126,172600,13196152615,4745,4745,4745,4745,0
20241126,172500,13196152615,4745,4745,4745,4745,0
20241126,172400,13196152615,4745,4745,4745,4745,0
20241126,172300,13196152615,4745,4745,4745,4745,0
20241126,172200,13196152615,4745,4745,4745,4745,0
20241126,172100,13196152615,4745,4745,4745,4745,0
20241126,172000,13196152615,4745,4745,4745,4745,0
20241126,171900,13196152615,4745,4745,4745,4745,0
20241126,171800,13196152615,4745,4745,4745,4745,0
20241126,171700,13196152615,4745,4745,4745,4745,0
20241126,171600,13196152615,4745,4745,4745,4745,0
20241126,171500,13196152615,4745,4745,4745,4745,0
20241126,171400,13196152615,4745,4745,4745,4745,0
20241126,171300,13196152615,4745,4745,4745,4745,16193
20241126,171200,13196152615,4745,4745,4745,4745,0
20241126,171100,13196152615,4745,4745,4745,4745,0
20241126,171000,13196152615,4745,4745,4745,4745,0
20241126,170900,13196152615,4745,4745,4745,4745,0
20241126,170800,13196152615,4745,4745,4745,4745,0
20241126,170700,13196152615,4745,4745,4745,4745,0
20241126,170600,13196152615,4745,4745,4745,4745,0
20241126,170500,13196152615,4745,4745,4745,4745,0
20241126,170400,13196152615,4745,4745,4745,4745,0
20241126,170300,13196152615,4745,4745,4745,4745,0
20241126,170200,13196152615,4745,4745,4745,4745,0
20241126,170100,13196152615,4745,4745,4745,4745,0
20241126,170000,13196152615,4745,4745,4745,4745,0
20241126,165900,13196152615,4745,4745,4745,4745,0
20241126,165800,13196152615,4745,4745,4745,4745,0
20241126,165700,13196152615,4745,4745,4745,4745,0
20241126,165600,13196152615,4745,4745,4745,4745,0
20241126,165500,13196152615,4745,4745,4745,4745,0
20241126,165400,13196152615,4745,4745,4745,4745,0
20241126,165300,13196152615,4745,4745,4745,4745,0
20241126,165200,13196152615,4745,4745,4745,4745,0
20241126,165100,13196152615,4745,4745,4745,4745,0
20241126,165000,13196152615,4745,4745,4745,4745,0
20241126,164900,13196152615,4745,4745,4745,4745,0
20241126,164800,13196152615,4745,4745,4745,4745,0
20241126,164700,13196152615,4745,4745,4745,4745,0
20241126,164600,13196152615,4745,4745,4745,4745,0
20241126,164500,13196152615,4745,4745,4745,4745,0
20241126,164400,13196152615,4745,4745,4745,4745,0
20241126,164300,13196152615,4745,4745,4745,4745,16193
20241126,164200,13196152615,4745,4745,4745,4745,0
20241126,164100,13196152615,4745,4745,4745,4745,0
20241126,164000,13196152615,4745,4745,4745,4745,0
20241126,163900,13196152615,4745,4745,4745,4745,0
20241126,163800,13196152615,4745,4745,4745,4745,0
20241126,163700,13196152615,4745,4745,4745,4745,0
20241126,163600,13196152615,4745,4745,4745,4745,0
20241126,163500,13196152615,4745,4745,4745,4745,0
20241126,163400,13196152615,4745,4745,4745,4745,0
20241126,163300,13196152615,4745,4745,4745,4745,0
20241126,163200,13196152615,4745,4745,4745,4745,0
20241126,163100,13196152615,4745,4745,4745,4745,0
20241126,163000,13196152615,4745,4745,4745,4745,0
20241126,162900,13196152615,4745,4745,4745,4745,0
20241126,162800,13196152615,4745,4745,4745,4745,0
20241126,162700,13196152615,4745,4745,4745,4745,0
20241126,162600,13196152615,4745,4745,4745,4745,0
20241126,162500,13196152615,4745,4745,4745,4745,0
20241126,162400,13196152615,4745,4745,4745,4745,0
20241126,162300,13196152615,4745,4745,4745,4745,0
20241126,162200,13196152615,4745,4745,4745,4745,0
20241126,162100,13196152615,4745,4745,4745,4745,0
20241126,162000,13196152615,4745,4745,4745,4745,0
20241126,161900,13196152615,4745,4745,4745,4745,0
20241126,161800,13196152615,4745,4745,4745,4745,0
20241126,161700,13196152615,4745,4745,4745,4745,0
20241126,161600,13196152615,4745,4745,4745,4745,0
20241126,161500,13196152615,4745,4745,4745,4745,0
20241126,161400,13196152615,4745,4745,4745,4745,0
20241126,161300,13196152615,4745,4745,4745,4745,16193
20241126,161200,13196152615,4745,4745,4745,4745,0
20241126,161100,13196152615,4745,4745,4745,4745,0
20241126,161000,13196152615,4745,4745,4745,4745,0
20241126,160900,13196152615,4745,4745,4745,4745,0
20241126,160800,13196152615,4745,4745,4745,4745,0
20241126,160700,13196152615,4745,4745,4745,4745,0
20241126,160600,13196152615,4745,4745,4745,4745,0
20241126,160500,13196152615,4745,4745,4745,4745,0
20241126,160400,13196152615,4745,4745,4745,4745,0
20241126,160300,13196152615,4745,4745,4745,4745,0
20241126,160200,13196152615,4745,4745,4745,4745,0
20241126,160100,13196152615,4745,4745,4745,4745,0
20241126,160000,13196152615,4745,4745,4745,4745,0
20241126,155900,13196152615,4745,4745,4745,4745,0
20241126,155800,13196152615,4745,4745,4745,4745,0
20241126,155700,13196152615,4745,4745,4745,4745,0
20241126,155600,13196152615,4745,4745,4745,4745,0
20241126,155500,13196152615,4745,4745,4745,4745,0
20241126,155400,13196152615,4745,4745,4745,4745,0
20241126,155300,13196152615,4745,4745,4745,4745,0
20241126,155200,13196152615,4745,4745,4745,4745,0
20241126,155100,13196152615,4745,4745,4745,4745,0
20241126,155000,13196152615,4745,4745,4745,4745,0
20241126,154900,13196152615,4745,4745,4745,4745,0
20241126,154800,13196152615,4745,4745,4745,4745,0
20241126,154700,13196152615,4745,4745,4745,4745,0
20241126,154600,13196152615,4745,4745,4745,4745,0
20241126,154500,13196152615,4745,4745,4745,4745,0
20241126,154400,13196152615,4745,4745,4745,4745,0
20241126,154300,13196152615,4745,4745,4745,4745,16193
20241126,154200,13196152615,4745,4745,4745,4745,0
20241126,154100,13196152615,4745,4745,4745,4745,0
20241126,154000,13196152615,4745,4745,4745,4745,0
20241126,153900,13196152615,4745,4745,4745,4745,0
20241126,153800,13196152615,4745,4745,4745,4745,0
20241126,153700,13196152615,4745,4745,4745,4745,0
20241126,153600,13196152615,4745,4745,4745,4745,0
20241126,153500,13196152615,4745,4745,4745,4745,0
20241126,153400,13196152615,4745,4745,4745,4745,0
20241126,153300,13196152615,4745,4745,4745,4745,0
20241126,153200,13196152615,4745,4745,4745,4745,0
20241126,153100,13196152615,4745,4745,4745,4745,0
20241126,153000,13196152615,4745,4745,4745,4745,16193
20241126,152900,13119316830,4725,4725,4725,4725,0
20241126,152800,13119316830,4725,4725,4725,4725,0
20241126,152700,13119316830,4725,4725,4725,4725,0
20241126,152600,13119316830,4725,4725,4725,4725,0
20241126,152500,13119316830,4725,4725,4725,4725,0
20241126,152400,13119316830,4725,4725,4725,4725,0
20241126,152300,13119316830,4725,4725,4725,4725,0
20241126,152200,13119316830,4725,4725,4725,4725,0
20241126,152100,13119316830,4725,4725,4725,4725,0
20241126,152000,13119316830,4725,4725,4725,4725,0
20241126,151900,13119316830,4725,4740,4745,4725,14065
20241126,151800,13052751230,4740,4745,4745,4740,3888
20241126,151700,13034318120,4750,4750,4750,4745,799
20241126,151600,13030525360,4745,4745,4750,4745,1806
20241126,151500,13021952080,4745,4745,4745,4740,3937
20241126,151400,13003271810,4750,4745,4750,4745,1211
20241126,151300,12997519760,4745,4750,4750,4745,2486
20241126,151200,12985723400,4750,4755,4755,4745,1911
20241126,151100,12976646790,4755,4755,4760,4755,370
20241126,151000,12974886435,4755,4750,4755,4745,4902
20241126,150900,12951608290,4745,4750,4755,4745,3503
20241126,150800,12934974725,4750,4750,4750,4750,1606
20241126,150700,12927346225,4755,4755,4760,4750,2184
20241126,150600,12916959860,4760,4755,4765,4755,1138
20241126,150500,12911542745,4755,4755,4755,4750,2179
20241126,150400,12901183060,4755,4760,4760,4755,862
20241126,150300,12897080955,4770,4765,4770,4760,1681
20241126,150200,12889078815,4765,4770,4770,4760,3168
20241126,150100,12873991805,4770,4770,4775,4770,3610
20241126,150000,12856772085,4775,4775,4775,4775,642
20241126,145900,12853706535,4775,4765,4775,4765,3556
20241126,145800,12836741495,4770,4765,4770,4760,613
20241126,145700,12833822125,4765,4760,4770,4760,3533
20241126,145600,12817004410,4770,4765,4770,4760,1692
20241126,145500,12808943410,4765,4765,4770,4765,1189
20241126,145400,12803277725,4770,4765,4770,4765,701
20241126,145300,12799937455,4765,4765,4765,4765,434
20241126,145200,12797869445,4765,4770,4770,4760,716
20241126,145100,12794457800,4770,4760,4770,4760,1647
20241126,145000,12786611125,4760,4770,4770,4760,228
20241126,144900,12785524720,4765,4770,4770,4765,2850
20241126,144800,12771943940,4770,4775,4775,4765,410
20241126,144700,12769988155,4775,4775,4780,4755,2055
20241126,144600,12760195070,4780,4765,4785,4760,13315
20241126,144500,12696628385,4765,4765,4765,4765,226
20241126,144400,12695551495,4750,4770,4770,4750,647
20241126,144300,12692472765,4770,4765,4770,4755,425
20241126,144200,12690448935,4755,4765,4770,4755,1349
20241126,144100,12684022010,4765,4765,4765,4765,501
20241126,144000,12681634745,4760,4765,4765,4760,2
20241126,143900,12681625220,4755,4765,4765,4755,421
20241126,143800,12679622430,4750,4755,4755,4750,1840
20241126,143700,12670878285,4755,4760,4770,4755,7182
20241126,143600,12636674810,4760,4760,4760,4755,989
20241126,143500,12631968270,4760,4760,4760,4755,1212
20241126,143400,12626200180,4755,4755,4755,4750,252
20241126,143300,12625002860,4755,4755,4755,4750,374
20241126,143200,12623225090,4755,4750,4755,4750,1725
20241126,143100,12615030320,4750,4750,4750,4750,9
20241126,143000,12614987570,4745,4745,4750,4745,325
20241126,142900,12613445440,4745,4745,4750,4745,64
20241126,142800,12613141750,4750,4745,4750,4745,88
20241126,142700,12612724130,4745,4750,4750,4745,606
20241126,142600,12609846130,4750,4755,4755,4750,789
20241126,142500,12606097835,4755,4760,4760,4755,652
20241126,142400,12602996210,4760,4765,4765,4760,420
20241126,142300,12600996870,4765,4760,4765,4760,410
20241126,142200,12599045265,4765,4765,4765,4760,228
20241126,142100,12597959480,4765,4760,4765,4755,1011
20241126,142000,12593146675,4760,4760,4760,4760,8
20241126,141900,12593108595,4760,4755,4760,4755,572
20241126,141800,12590388500,4755,4755,4755,4755,855
20241126,141700,12586322975,4755,4760,4760,4755,131
20241126,141600,12585699565,4755,4770,4770,4755,274
20241126,141500,12584395575,4770,4750,4770,4750,2181
20241126,141400,12574018420,4750,4750,4755,4750,151
20241126,141300,12573301165,4750,4750,4755,4745,1968
20241126,141200,12563946645,4745,4745,4750,4745,214
20241126,141100,12562930270,4755,4755,4755,4755,101
20241126,141000,12562450015,4740,4750,4750,4740,1582
20241126,140900,12554939135,4745,4750,4750,4745,447
20241126,140800,12552816105,4750,4740,4750,4735,1736
20241126,140700,12544589995,4740,4740,4740,4735,93
20241126,140600,12544149190,4735,4735,4735,4735,3250
20241126,140500,12528760440,4735,4735,4735,4735,843
20241126,140400,12524768835,4735,4735,4745,4735,918
20241126,140300,12520421165,4735,4745,4750,4735,2860
20241126,140200,12506858140,4735,4745,4750,4735,1361
20241126,140100,12500403800,4745,4745,4750,4745,2168
20241126,140000,12490116610,4745,4750,4750,4745,129
20241126,135900,12489503865,4745,4740,4745,4735,4235
20241126,135800,12469443265,4740,4740,4740,4740,136
20241126,135700,12468798625,4740,4740,4745,4740,104
20241126,135600,12468305500,4740,4735,4740,4735,347
20241126,135500,12466660725,4735,4735,4735,4735,536
20241126,135400,12464122765,4735,4740,4740,4735,378
20241126,135300,12462331320,4735,4735,4735,4735,0
20241126,135200,12462331320,4735,4740,4740,4735,440
20241126,135100,12460247915,4745,4745,4745,4730,498
20241126,135000,12457889225,4730,4730,4730,4730,3779
20241126,134900,12440014555,4735,4730,4735,4730,384
20241126,134800,12438197270,4730,4735,4740,4730,2289
20241126,134700,12427362365,4735,4735,4735,4735,732
20241126,134600,12423896345,4745,4735,4745,4735,743
20241126,134500,12420377810,4750,4745,4750,4730,5930
20241126,134400,12392286520,4740,4745,4750,4740,2191
20241126,134300,12381882185,4745,4745,4745,4735,92
20241126,134200,12381446060,4750,4730,4750,4730,1022
20241126,134100,12376606860,4730,4735,4740,4730,2845
20241126,134000,12363141780,4735,4750,4750,4735,184
20241126,133900,12362270245,4750,4730,4750,4730,275
20241126,133800,12360967860,4730,4725,4730,4720,2829
20241126,133700,12347594300,4725,4725,4730,4725,5046
20241126,133600,12323744225,4725,4735,4735,4725,4721
20241126,133500,12301424030,4735,4750,4750,4735,1018
20241126,133400,12296602610,4750,4735,4750,4730,247
20241126,133300,12295432685,4735,4730,4735,4730,4304
20241126,133200,12275068395,4735,4745,4750,4730,8472
20241126,133100,12234969360,4740,4740,4750,4740,8398
20241126,133000,12195148380,4740,4745,4745,4740,5591
20241126,132900,12168638430,4745,4750,4755,4745,1479
20241126,132800,12161611450,4750,4750,4755,4745,9295
20241126,132700,12117481260,4755,4755,4755,4750,2983
20241126,132600,12103311485,4760,4750,4760,4750,2317
20241126,132500,12092293710,4755,4750,4760,4750,2376
20241126,132400,12080996610,4755,4750,4755,4750,3664
20241126,132300,12063592075,4750,4755,4760,4750,2305
20241126,132200,12052634800,4760,4765,4765,4755,7587
20241126,132100,12016514620,4765,4770,4770,4765,1587
20241126,132000,12008951575,4770,4765,4780,4765,1061
20241126,131900,12003892590,4780,4785,4785,4765,1146
20241126,131800,11998426605,4785,4780,4785,4770,2362
20241126,131700,11987146910,4780,4765,4780,4765,246
20241126,131600,11985974595,4765,4765,4780,4765,657
20241126,131500,11982843975,4765,4775,4775,4765,632
20241126,131400,11979831895,4780,4765,4780,4765,2106
20241126,131300,11969796785,4765,4770,4770,4765,1044
20241126,131200,11964821410,4770,4770,4785,4770,1607
20241126,131100,11957142460,4770,4770,4770,4765,715
20241126,131000,11953734710,4770,4765,4770,4765,1253
20241126,130900,11947757905,4770,4765,4770,4765,604
20241126,130800,11944879345,4765,4770,4770,4765,2640
20241126,130700,11932293350,4780,4780,4780,4780,30
20241126,130600,11932149950,4780,4770,4780,4765,4397
20241126,130500,11911181165,4770,4775,4780,4770,486
20241126,130400,11908862770,4775,4780,4780,4770,1645
20241126,130300,11900999870,4780,4770,4780,4765,681
20241126,130200,11897751590,4770,4775,4775,4770,2594
20241126,130100,11885373100,4775,4770,4775,4770,579
20241126,130000,11882608380,4770,4760,4775,4760,1504
20241126,125900,11875438525,4770,4755,4770,4755,3433
20241126,125800,11859108045,4755,4760,4775,4755,3360
20241126,125700,11843128655,4760,4770,4775,4760,4373
20241126,125600,11822300920,4770,4775,4775,4770,1189
20241126,125500,11816629325,4770,4765,4770,4765,554
20241126,125400,11813988085,4765,4765,4770,4760,3432
20241126,125300,11797638460,4765,4775,4780,4765,1093
20241126,125200,11792420975,4775,4770,4775,4770,1343
20241126,125100,11786008425,4755,4750,4765,4750,2366
20241126,125000,11774760950,4750,4765,4765,4750,14944
20241126,124900,11703734810,4765,4780,4780,4755,13578
20241126,124800,11639061530,4780,4785,4785,4765,9777
20241126,124700,11592386840,4790,4780,4790,4770,10775
20241126,124600,11540916150,4780,4800,4810,4780,13013
20241126,124500,11478607060,4800,4830,4830,4800,10613
20241126,124400,11427535730,4835,4840,4840,4835,113
20241126,124300,11426988815,4840,4820,4845,4820,1207
20241126,124200,11421160110,4820,4845,4845,4820,4778
20241126,124100,11398108205,4850,4845,4855,4840,4248
20241126,124000,11377509630,4845,4830,4845,4830,2448
20241126,123900,11365672915,4830,4825,4835,4825,903
20241126,123800,11361312490,4830,4845,4845,4825,8620
20241126,123700,11319668925,4845,4850,4850,4840,1312
20241126,123600,11313307215,4850,4850,4860,4840,2552
20241126,123500,11300935145,4850,4850,4855,4850,1971
20241126,123400,11291375720,4860,4860,4860,4855,2852
20241126,123300,11277515050,4850,4815,4850,4815,2569
20241126,123200,11265082380,4820,4825,4825,4810,17848
20241126,123100,11179088530,4825,4850,4850,4820,16961
20241126,123000,11097129765,4850,4840,4850,4840,9362
20241126,122900,11051810205,4840,4850,4850,4840,6005
20241126,122800,11022714375,4850,4865,4865,4845,9395
20241126,122700,10977130055,4870,4880,4880,4860,6112
20241126,122600,10947384485,4880,4890,4895,4870,6937
20241126,122500,10913492445,4895,4875,4895,4860,9281
20241126,122400,10868162660,4875,4865,4875,4855,3285
20241126,122300,10852193380,4855,4855,4875,4855,1524
20241126,122200,10844792085,4855,4885,4885,4855,8579
20241126,122100,10803014355,4885,4890,4890,4870,3609
20241126,122000,10785383965,4890,4885,4890,4865,5773
20241126,121900,10757223430,4890,4855,4890,4845,15659
20241126,121800,10680852535,4850,4860,4870,4845,13197
20241126,121700,10616779250,4860,4880,4885,4860,7223
20241126,121600,10581574530,4875,4900,4900,4875,21004
20241126,121500,10479005785,4900,4910,4910,4870,18942
20241126,121400,10386357535,4905,4855,4935,4855,57151
20241126,121300,10105739800,4850,4895,4895,4830,22360
20241126,121200,9997013505,4895,4860,4895,4855,10315
20241126,121100,9946699525,4855,4875,4880,4850,18298
20241126,121000,9857615170,4870,4830,4880,4830,10670
20241126,120900,9805823290,4840,4815,4845,4780,38481
20241126,120800,9620879345,4815,4860,4860,4815,18929
20241126,120700,9529426050,4860,4845,4875,4825,20634
20241126,120600,9429334605,4845,4860,4860,4835,22196
20241126,120500,9321725410,4855,4885,4900,4855,44116
20241126,120400,9106771830,4880,4960,4970,4880,76780
20241126,120300,8728755520,4960,4915,4970,4905,77725
20241126,120200,8344661205,4915,4875,4920,4865,34378
20241126,120100,8176482375,4875,4940,4940,4845,74454
20241126,120000,7811970815,4945,4910,4990,4905,199129
20241126,115900,6824119085,4910,4810,4940,4810,96785
20241126,115800,6349979610,4810,4815,4825,4810,1062
20241126,115700,6344861340,4815,4815,4815,4810,1261
20241126,115600,6338790605,4810,4820,4825,4810,3061
20241126,115500,6324046415,4820,4820,4825,4815,1232
20241126,115400,6318105555,4810,4815,4820,4810,1977
20241126,115300,6308594445,4815,4830,4835,4815,3483
20241126,115200,6291809170,4835,4845,4845,4825,5033
20241126,115100,6267463285,4845,4835,4850,4830,5435
20241126,115000,6241160875,4835,4830,4840,4830,3234
20241126,114900,6225524700,4835,4830,4840,4830,648
20241126,114800,6222389975,4835,4820,4845,4820,1379
20241126,114700,6215728575,4820,4835,4835,4820,5424
20241126,114600,6189568120,4830,4845,4850,4830,6080
20241126,114500,6160173720,4845,4845,4860,4835,20165
20241126,114400,6062450555,4845,4845,4845,4835,5209
20241126,114300,6037227520,4840,4835,4850,4835,9134
20241126,114200,5992978360,4830,4820,4830,4820,4033
20241126,114100,5973510805,4820,4845,4855,4820,8040
20241126,114000,5934576240,4845,4835,4855,4835,17224
20241126,113900,5851029705,4835,4825,4850,4815,14709
20241126,113800,5779934945,4825,4800,4825,4795,8811
20241126,113700,5737519920,4795,4805,4805,4795,322
20241126,113600,5735975730,4805,4805,4810,4800,2774
20241126,113500,5722647620,4805,4805,4810,4805,1190
20241126,113400,5716929570,4805,4805,4815,4800,3157
20241126,113300,5701753965,4795,4785,4805,4785,6682
20241126,113200,5669696030,4790,4780,4790,4780,1880
20241126,113100,5660691430,4790,4790,4790,4780,438
20241126,113000,5658593420,4790,4790,4790,4790,190
20241126,112900,5657683320,4790,4770,4790,4770,473
20241126,112800,5655421600,4790,4790,4790,4770,3569
20241126,112700,5638367685,4790,4820,4825,4790,10652
20241126,112600,5587097685,4830,4775,4835,4775,8142
20241126,112500,5547890715,4775,4770,4775,4765,1266
20241126,112400,5541851405,4770,4765,4770,4765,660
20241126,112300,5538706100,4765,4775,4775,4765,3458
20241126,112200,5522214030,4780,4785,4785,4775,94
20241126,112100,5521764580,4785,4775,4790,4775,506
20241126,112000,5519347900,4775,4780,4780,4775,1372
20241126,111900,5512792500,4780,4800,4800,4780,381
20241126,111800,5510968845,4785,4790,4790,4785,607
20241126,111700,5508064250,4780,4780,4780,4780,1633
20241126,111600,5500258510,4780,4765,4780,4765,2889
20241126,111500,5486473875,4765,4760,4765,4760,280
20241126,111400,5485140135,4760,4750,4760,4750,720
20241126,111300,5481717730,4755,4755,4755,4755,140
20241126,111200,5481052030,4755,4750,4755,4750,1190
20241126,111100,5475397730,4755,4760,4760,4750,9756
20241126,111000,5429001030,4775,4765,4780,4760,1266
20241126,110900,5422963770,4770,4765,4775,4760,1216
20241126,110800,5417164875,4770,4775,4780,4760,3660
20241126,110700,5399702140,4775,4765,4775,4760,671
20241126,110600,5396504105,4760,4770,4775,4760,7224
20241126,110500,5362083235,4770,4775,4780,4770,1971
20241126,110400,5352676930,4775,4780,4780,4775,316
20241126,110300,5351167575,4775,4780,4780,4775,1102
20241126,110200,5345903635,4775,4775,4785,4775,5749
20241126,110100,5318452150,4775,4790,4790,4775,11497
20241126,110000,5263470285,4800,4790,4800,4785,5102
20241126,105900,5239031645,4790,4800,4800,4790,649
20241126,105800,5235920270,4795,4805,4805,4795,1597
20241126,105700,5228254205,4815,4795,4815,4790,523
20241126,105600,5225748080,4795,4820,4840,4795,6590
20241126,105500,5193991855,4820,4785,4825,4785,2810
20241126,105400,5180496490,4785,4800,4800,4785,5661
20241126,105300,5153381785,4810,4850,4850,4780,12652
20241126,105200,5092296715,4850,4865,4865,4840,28218
20241126,105100,4955405515,4865,4830,4880,4830,44642
20241126,105000,4738489910,4835,4775,4835,4760,19318
20241126,104900,4645495080,4765,4765,4770,4760,1685
20241126,104800,4637465435,4765,4765,4765,4760,498
20241126,104700,4635093710,4770,4770,4770,4770,1354
20241126,104600,4628635130,4770,4760,4770,4760,1387
20241126,104500,4622022065,4760,4750,4760,4745,1664
20241126,104400,4614123055,4750,4750,4750,4750,56
20241126,104300,4613857055,4750,4750,4750,4745,1534
20241126,104200,4606577475,4745,4750,4750,4745,1669
20241126,104100,4598655185,4750,4750,4750,4750,1303
20241126,104000,4592465935,4750,4770,4770,4750,237
20241126,103900,4591337460,4760,4760,4760,4760,7
20241126,103800,4591304140,4770,4760,4770,4760,561
20241126,103700,4588629430,4745,4755,4755,4745,542
20241126,103600,4586054630,4745,4745,4750,4740,1510
20241126,103500,4578889350,4745,4745,4745,4745,1180
20241126,103400,4573290250,4745,4755,4755,4745,5160
20241126,103300,4548789895,4755,4755,4755,4750,4089
20241126,103200,4529350635,4755,4770,4770,4755,5565
20241126,103100,4502867430,4765,4770,4780,4765,3446
20241126,103000,4486441600,4770,4780,4780,4770,16
20241126,102900,4486365130,4775,4770,4775,4770,1216
20241126,102800,4480564310,4765,4760,4765,4760,1473
20241126,102700,4473546955,4760,4755,4760,4755,589
20241126,102600,4470743320,4755,4760,4760,4755,2708
20241126,102500,4457859965,4760,4765,4765,4760,424
20241126,102400,4455839755,4765,4760,4765,4760,222
20241126,102300,4454782480,4760,4765,4770,4760,809
20241126,102200,4450927490,4765,4765,4770,4760,3816
20241126,102100,4432743690,4765,4770,4770,4765,109
20241126,102000,4432224260,4770,4770,4770,4765,7601
20241126,101900,4395969880,4770,4770,4780,4770,2396
20241126,101800,4384539760,4770,4770,4770,4765,1352
20241126,101700,4378091625,4770,4780,4780,4770,310
20241126,101600,4376610775,4785,4755,4785,4755,1722
20241126,101500,4368408155,4755,4755,4760,4755,4480
20241126,101400,4347105700,4755,4770,4770,4755,10553
20241126,101300,4296848275,4770,4770,4775,4770,208
20241126,101200,4295855515,4770,4770,4770,4765,5121
20241126,101100,4271438780,4770,4770,4780,4770,3735
20241126,101000,4253610870,4770,4790,4790,4770,6087
20241126,100900,4224502120,4790,4805,4810,4790,16652
20241126,100800,4144545535,4805,4810,4810,4805,1335
20241126,100700,4138126520,4810,4820,4820,4805,7251
20241126,100600,4103255925,4810,4810,4825,4810,2638
20241126,100500,4090563435,4810,4830,4835,4810,16332
20241126,100400,4011894525,4830,4810,4835,4810,22140
20241126,100300,3905145485,4805,4805,4820,4805,7120
20241126,100200,3870895520,4810,4800,4810,4795,5148
20241126,100100,3846177645,4800,4820,4820,4795,11941
20241126,100000,3788802135,4820,4820,4825,4805,6502
20241126,095900,3757471060,4820,4800,4825,4795,4732
20241126,095800,3734711820,4800,4805,4805,4790,3143
20241126,095700,3719632020,4805,4820,4820,4805,1676
20241126,095600,3711572480,4805,4775,4835,4775,16497
20241126,095500,3632338555,4780,4780,4780,4775,867
20241126,095400,3628195640,4780,4790,4790,4780,1311
20241126,095300,3621918395,4790,4815,4815,4765,11331
20241126,095200,3567616925,4810,4770,4820,4770,26353
20241126,095100,3441111610,4765,4740,4765,4740,7198
20241126,095000,3406891020,4740,4735,4740,4735,2129
20241126,094900,3396805895,4740,4750,4765,4740,4079
20241126,094800,3377431005,4755,4750,4755,4750,1935
20241126,094700,3368239585,4750,4750,4765,4740,5162
20241126,094600,3343720795,4750,4730,4750,4730,2294
20241126,094500,3332840725,4725,4740,4740,4725,3310
20241126,094400,3317177650,4740,4725,4750,4725,3637
20241126,094300,3299971480,4725,4735,4740,4725,4164
20241126,094200,3280274205,4740,4740,4740,4735,1423
20241126,094100,3273532690,4740,4745,4745,4735,2220
20241126,094000,3263012520,4740,4740,4750,4740,2812
20241126,093900,3249680430,4740,4740,4740,4740,3245
20241126,093800,3234299130,4740,4735,4740,4730,8962
20241126,093700,3191869670,4735,4745,4745,4735,10394
20241126,093600,3142602390,4750,4745,4750,4740,2034
20241126,093500,3132947785,4745,4755,4760,4740,7840
20241126,093400,3095732300,4755,4755,4755,4750,2021
20241126,093300,3086126200,4760,4770,4770,4755,1455
20241126,093200,3079202140,4770,4770,4770,4760,1639
20241126,093100,3071392110,4770,4785,4785,4770,4406
20241126,093000,3050348770,4780,4800,4810,4780,26008
20241126,092900,2925564860,4800,4785,4800,4785,9188
20241126,092800,2881532130,4790,4770,4795,4760,10875
20241126,092700,2829526230,4770,4750,4770,4750,3753
20241126,092600,2811651060,4750,4770,4770,4745,4390
20241126,092500,2790771925,4775,4770,4785,4770,8880
20241126,092400,2748359260,4765,4755,4770,4755,2882
20241126,092300,2734617610,4765,4745,4770,4745,10974
20241126,092200,2682474285,4755,4745,4760,4745,9169
20241126,092100,2638921860,4745,4760,4765,4740,19014
20241126,092000,2548622945,4760,4770,4775,4760,4069
20241126,091900,2529225310,4770,4770,4780,4770,2442
20241126,091800,2517566420,4770,4795,4795,4765,6808
20241126,091700,2485076175,4795,4765,4800,4760,7827
20241126,091600,2447662490,4765,4755,4770,4755,3058
20241126,091500,2433080940,4755,4750,4770,4745,10554
20241126,091400,2382947770,4750,4780,4785,4750,15467
20241126,091300,2309195860,4780,4780,4810,4780,9051
20241126,091200,2265820405,4775,4775,4780,4775,7159
20241126,091100,2231623360,4775,4785,4790,4775,6207
20241126,091000,2201947345,4785,4780,4805,4780,7008
20241126,090900,2168339230,4780,4775,4815,4775,7005
20241126,090800,2134764995,4775,4805,4815,4775,9150
20241126,090700,2090886895,4800,4765,4845,4750,25967
20241126,090600,1966184945,4765,4800,4800,4745,36998
20241126,090500,1789851050,4800,4795,4810,4790,20083
20241126,090400,1693422715,4790,4765,4810,4765,17479
20241126,090300,1609666015,4765,4770,4775,4750,36729
20241126,090200,1434846230,4770,4820,4820,4760,38798
20241126,090100,1249190985,4815,4800,4835,4780,59732
20241126,090000,961733165,4775,4900,4900,4760,198099