stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,205000,6083393300,2735,2735,2735,2735,27723
20241126,204900,6083393300,2735,2735,2735,2735,0
20241126,204800,6083393300,2735,2735,2735,2735,0
20241126,204700,6083393300,2735,2735,2735,2735,0
20241126,204600,6083393300,2735,2735,2735,2735,0
20241126,204500,6083393300,2735,2735,2735,2735,0
20241126,204400,6083393300,2735,2735,2735,2735,0
20241126,204300,6083393300,2735,2735,2735,2735,0
20241126,204200,6083393300,2735,2735,2735,2735,0
20241126,204100,6083393300,2735,2735,2735,2735,0
20241126,204000,6083393300,2735,2735,2735,2735,0
20241126,203900,6083393300,2735,2735,2735,2735,0
20241126,203800,6083393300,2735,2735,2735,2735,0
20241126,203700,6083393300,2735,2735,2735,2735,0
20241126,203600,6083393300,2735,2735,2735,2735,0
20241126,203500,6083393300,2735,2735,2735,2735,0
20241126,203400,6083393300,2735,2735,2735,2735,0
20241126,203300,6083393300,2735,2735,2735,2735,0
20241126,203200,6083393300,2735,2735,2735,2735,0
20241126,203100,6083393300,2735,2735,2735,2735,0
20241126,203000,6083393300,2735,2735,2735,2735,0
20241126,202900,6083393300,2735,2735,2735,2735,0
20241126,202800,6083393300,2735,2735,2735,2735,0
20241126,202700,6083393300,2735,2735,2735,2735,0
20241126,202600,6083393300,2735,2735,2735,2735,0
20241126,202500,6083393300,2735,2735,2735,2735,0
20241126,202400,6083393300,2735,2735,2735,2735,0
20241126,202300,6083393300,2735,2735,2735,2735,0
20241126,202200,6083393300,2735,2735,2735,2735,0
20241126,202100,6083393300,2735,2735,2735,2735,0
20241126,202000,6083393300,2735,2735,2735,2735,27723
20241126,201900,6083393300,2735,2735,2735,2735,0
20241126,201800,6083393300,2735,2735,2735,2735,0
20241126,201700,6083393300,2735,2735,2735,2735,0
20241126,201600,6083393300,2735,2735,2735,2735,0
20241126,201500,6083393300,2735,2735,2735,2735,0
20241126,201400,6083393300,2735,2735,2735,2735,0
20241126,201300,6083393300,2735,2735,2735,2735,0
20241126,201200,6083393300,2735,2735,2735,2735,0
20241126,201100,6083393300,2735,2735,2735,2735,0
20241126,201000,6083393300,2735,2735,2735,2735,0
20241126,200900,6083393300,2735,2735,2735,2735,0
20241126,200800,6083393300,2735,2735,2735,2735,0
20241126,200700,6083393300,2735,2735,2735,2735,0
20241126,200600,6083393300,2735,2735,2735,2735,0
20241126,200500,6083393300,2735,2735,2735,2735,0
20241126,200400,6083393300,2735,2735,2735,2735,0
20241126,200300,6083393300,2735,2735,2735,2735,0
20241126,200200,6083393300,2735,2735,2735,2735,0
20241126,200100,6083393300,2735,2735,2735,2735,0
20241126,200000,6083393300,2735,2735,2735,2735,0
20241126,195900,6083393300,2735,2735,2735,2735,0
20241126,195800,6083393300,2735,2735,2735,2735,0
20241126,195700,6083393300,2735,2735,2735,2735,0
20241126,195600,6083393300,2735,2735,2735,2735,0
20241126,195500,6083393300,2735,2735,2735,2735,0
20241126,195400,6083393300,2735,2735,2735,2735,0
20241126,195300,6083393300,2735,2735,2735,2735,0
20241126,195200,6083393300,2735,2735,2735,2735,0
20241126,195100,6083393300,2735,2735,2735,2735,0
20241126,195000,6083393300,2735,2735,2735,2735,27723
20241126,194900,6083393300,2735,2735,2735,2735,0
20241126,194800,6083393300,2735,2735,2735,2735,0
20241126,194700,6083393300,2735,2735,2735,2735,0
20241126,194600,6083393300,2735,2735,2735,2735,0
20241126,194500,6083393300,2735,2735,2735,2735,0
20241126,194400,6083393300,2735,2735,2735,2735,0
20241126,194300,6083393300,2735,2735,2735,2735,0
20241126,194200,6083393300,2735,2735,2735,2735,0
20241126,194100,6083393300,2735,2735,2735,2735,0
20241126,194000,6083393300,2735,2735,2735,2735,0
20241126,193900,6083393300,2735,2735,2735,2735,0
20241126,193800,6083393300,2735,2735,2735,2735,0
20241126,193700,6083393300,2735,2735,2735,2735,0
20241126,193600,6083393300,2735,2735,2735,2735,0
20241126,193500,6083393300,2735,2735,2735,2735,0
20241126,193400,6083393300,2735,2735,2735,2735,0
20241126,193300,6083393300,2735,2735,2735,2735,0
20241126,193200,6083393300,2735,2735,2735,2735,0
20241126,193100,6083393300,2735,2735,2735,2735,0
20241126,193000,6083393300,2735,2735,2735,2735,0
20241126,192900,6083393300,2735,2735,2735,2735,0
20241126,192800,6083393300,2735,2735,2735,2735,0
20241126,192700,6083393300,2735,2735,2735,2735,0
20241126,192600,6083393300,2735,2735,2735,2735,0
20241126,192500,6083393300,2735,2735,2735,2735,0
20241126,192400,6083393300,2735,2735,2735,2735,0
20241126,192300,6083393300,2735,2735,2735,2735,0
20241126,192200,6083393300,2735,2735,2735,2735,0
20241126,192100,6083393300,2735,2735,2735,2735,0
20241126,192000,6083393300,2735,2735,2735,2735,27723
20241126,191900,6083393300,2735,2735,2735,2735,0
20241126,191800,6083393300,2735,2735,2735,2735,0
20241126,191700,6083393300,2735,2735,2735,2735,0
20241126,191600,6083393300,2735,2735,2735,2735,0
20241126,191500,6083393300,2735,2735,2735,2735,0
20241126,191400,6083393300,2735,2735,2735,2735,0
20241126,191300,6083393300,2735,2735,2735,2735,0
20241126,191200,6083393300,2735,2735,2735,2735,0
20241126,191100,6083393300,2735,2735,2735,2735,0
20241126,191000,6083393300,2735,2735,2735,2735,0
20241126,190900,6083393300,2735,2735,2735,2735,0
20241126,190800,6083393300,2735,2735,2735,2735,0
20241126,190700,6083393300,2735,2735,2735,2735,0
20241126,190600,6083393300,2735,2735,2735,2735,0
20241126,190500,6083393300,2735,2735,2735,2735,0
20241126,190400,6083393300,2735,2735,2735,2735,0
20241126,190300,6083393300,2735,2735,2735,2735,0
20241126,190200,6083393300,2735,2735,2735,2735,0
20241126,190100,6083393300,2735,2735,2735,2735,0
20241126,190000,6083393300,2735,2735,2735,2735,0
20241126,185900,6083393300,2735,2735,2735,2735,0
20241126,185800,6083393300,2735,2735,2735,2735,0
20241126,185700,6083393300,2735,2735,2735,2735,0
20241126,185600,6083393300,2735,2735,2735,2735,0
20241126,185500,6083393300,2735,2735,2735,2735,0
20241126,185400,6083393300,2735,2735,2735,2735,0
20241126,185300,6083393300,2735,2735,2735,2735,0
20241126,185200,6083393300,2735,2735,2735,2735,0
20241126,185100,6083393300,2735,2735,2735,2735,0
20241126,185000,6083393300,2735,2735,2735,2735,27723
20241126,184900,6083393300,2735,2735,2735,2735,0
20241126,184800,6083393300,2735,2735,2735,2735,0
20241126,184700,6083393300,2735,2735,2735,2735,0
20241126,184600,6083393300,2735,2735,2735,2735,0
20241126,184500,6083393300,2735,2735,2735,2735,0
20241126,184400,6083393300,2735,2735,2735,2735,0
20241126,184300,6083393300,2735,2735,2735,2735,0
20241126,184200,6083393300,2735,2735,2735,2735,0
20241126,184100,6083393300,2735,2735,2735,2735,0
20241126,184000,6083393300,2735,2735,2735,2735,0
20241126,183900,6083393300,2735,2735,2735,2735,0
20241126,183800,6083393300,2735,2735,2735,2735,0
20241126,183700,6083393300,2735,2735,2735,2735,0
20241126,183600,6083393300,2735,2735,2735,2735,0
20241126,183500,6083393300,2735,2735,2735,2735,0
20241126,183400,6083393300,2735,2735,2735,2735,0
20241126,183300,6083393300,2735,2735,2735,2735,0
20241126,183200,6083393300,2735,2735,2735,2735,0
20241126,183100,6083393300,2735,2735,2735,2735,0
20241126,183000,6083393300,2735,2735,2735,2735,0
20241126,182900,6083393300,2735,2735,2735,2735,0
20241126,182800,6083393300,2735,2735,2735,2735,0
20241126,182700,6083393300,2735,2735,2735,2735,0
20241126,182600,6083393300,2735,2735,2735,2735,0
20241126,182500,6083393300,2735,2735,2735,2735,0
20241126,182400,6083393300,2735,2735,2735,2735,0
20241126,182300,6083393300,2735,2735,2735,2735,0
20241126,182200,6083393300,2735,2735,2735,2735,0
20241126,182100,6083393300,2735,2735,2735,2735,0
20241126,182000,6083393300,2735,2735,2735,2735,27723
20241126,181900,6083393300,2735,2735,2735,2735,0
20241126,181800,6083393300,2735,2735,2735,2735,0
20241126,181700,6083393300,2735,2735,2735,2735,0
20241126,181600,6083393300,2735,2735,2735,2735,0
20241126,181500,6083393300,2735,2735,2735,2735,0
20241126,181400,6083393300,2735,2735,2735,2735,0
20241126,181300,6083393300,2735,2735,2735,2735,0
20241126,181200,6083393300,2735,2735,2735,2735,0
20241126,181100,6083393300,2735,2735,2735,2735,0
20241126,181000,6083393300,2735,2735,2735,2735,0
20241126,180900,6083393300,2735,2735,2735,2735,0
20241126,180800,6083393300,2735,2735,2735,2735,0
20241126,180700,6083393300,2735,2735,2735,2735,0
20241126,180600,6083393300,2735,2735,2735,2735,0
20241126,180500,6083393300,2735,2735,2735,2735,0
20241126,180400,6083393300,2735,2735,2735,2735,0
20241126,180300,6083393300,2735,2735,2735,2735,0
20241126,180200,6083393300,2735,2735,2735,2735,0
20241126,180100,6083393300,2735,2735,2735,2735,0
20241126,180000,6083393300,2735,2735,2735,2735,0
20241126,175900,6083393300,2735,2735,2735,2735,0
20241126,175800,6083393300,2735,2735,2735,2735,0
20241126,175700,6083393300,2735,2735,2735,2735,0
20241126,175600,6083393300,2735,2735,2735,2735,0
20241126,175500,6083393300,2735,2735,2735,2735,0
20241126,175400,6083393300,2735,2735,2735,2735,0
20241126,175300,6083393300,2735,2735,2735,2735,0
20241126,175200,6083393300,2735,2735,2735,2735,0
20241126,175100,6083393300,2735,2735,2735,2735,0
20241126,175000,6083393300,2735,2735,2735,2735,27723
20241126,174900,6083393300,2735,2735,2735,2735,0
20241126,174800,6083393300,2735,2735,2735,2735,0
20241126,174700,6083393300,2735,2735,2735,2735,0
20241126,174600,6083393300,2735,2735,2735,2735,0
20241126,174500,6083393300,2735,2735,2735,2735,0
20241126,174400,6083393300,2735,2735,2735,2735,0
20241126,174300,6083393300,2735,2735,2735,2735,0
20241126,174200,6083393300,2735,2735,2735,2735,0
20241126,174100,6083393300,2735,2735,2735,2735,0
20241126,174000,6083393300,2735,2735,2735,2735,0
20241126,173900,6083393300,2735,2735,2735,2735,0
20241126,173800,6083393300,2735,2735,2735,2735,0
20241126,173700,6083393300,2735,2735,2735,2735,0
20241126,173600,6083393300,2735,2735,2735,2735,0
20241126,173500,6083393300,2735,2735,2735,2735,0
20241126,173400,6083393300,2735,2735,2735,2735,0
20241126,173300,6083393300,2735,2735,2735,2735,0
20241126,173200,6083393300,2735,2735,2735,2735,0
20241126,173100,6083393300,2735,2735,2735,2735,0
20241126,173000,6083393300,2735,2735,2735,2735,0
20241126,172900,6083393300,2735,2735,2735,2735,0
20241126,172800,6083393300,2735,2735,2735,2735,0
20241126,172700,6083393300,2735,2735,2735,2735,0
20241126,172600,6083393300,2735,2735,2735,2735,0
20241126,172500,6083393300,2735,2735,2735,2735,0
20241126,172400,6083393300,2735,2735,2735,2735,0
20241126,172300,6083393300,2735,2735,2735,2735,0
20241126,172200,6083393300,2735,2735,2735,2735,0
20241126,172100,6083393300,2735,2735,2735,2735,0
20241126,172000,6083393300,2735,2735,2735,2735,27723
20241126,171900,6083393300,2735,2735,2735,2735,0
20241126,171800,6083393300,2735,2735,2735,2735,0
20241126,171700,6083393300,2735,2735,2735,2735,0
20241126,171600,6083393300,2735,2735,2735,2735,0
20241126,171500,6083393300,2735,2735,2735,2735,0
20241126,171400,6083393300,2735,2735,2735,2735,0
20241126,171300,6083393300,2735,2735,2735,2735,0
20241126,171200,6083393300,2735,2735,2735,2735,0
20241126,171100,6083393300,2735,2735,2735,2735,0
20241126,171000,6083393300,2735,2735,2735,2735,0
20241126,170900,6083393300,2735,2735,2735,2735,0
20241126,170800,6083393300,2735,2735,2735,2735,0
20241126,170700,6083393300,2735,2735,2735,2735,0
20241126,170600,6083393300,2735,2735,2735,2735,0
20241126,170500,6083393300,2735,2735,2735,2735,0
20241126,170400,6083393300,2735,2735,2735,2735,0
20241126,170300,6083393300,2735,2735,2735,2735,0
20241126,170200,6083393300,2735,2735,2735,2735,0
20241126,170100,6083393300,2735,2735,2735,2735,0
20241126,170000,6083393300,2735,2735,2735,2735,0
20241126,165900,6083393300,2735,2735,2735,2735,0
20241126,165800,6083393300,2735,2735,2735,2735,0
20241126,165700,6083393300,2735,2735,2735,2735,0
20241126,165600,6083393300,2735,2735,2735,2735,0
20241126,165500,6083393300,2735,2735,2735,2735,0
20241126,165400,6083393300,2735,2735,2735,2735,0
20241126,165300,6083393300,2735,2735,2735,2735,0
20241126,165200,6083393300,2735,2735,2735,2735,0
20241126,165100,6083393300,2735,2735,2735,2735,0
20241126,165000,6083393300,2735,2735,2735,2735,27723
20241126,164900,6083393300,2735,2735,2735,2735,0
20241126,164800,6083393300,2735,2735,2735,2735,0
20241126,164700,6083393300,2735,2735,2735,2735,0
20241126,164600,6083393300,2735,2735,2735,2735,0
20241126,164500,6083393300,2735,2735,2735,2735,0
20241126,164400,6083393300,2735,2735,2735,2735,0
20241126,164300,6083393300,2735,2735,2735,2735,0
20241126,164200,6083393300,2735,2735,2735,2735,0
20241126,164100,6083393300,2735,2735,2735,2735,0
20241126,164000,6083393300,2735,2735,2735,2735,0
20241126,163900,6083393300,2735,2735,2735,2735,0
20241126,163800,6083393300,2735,2735,2735,2735,0
20241126,163700,6083393300,2735,2735,2735,2735,0
20241126,163600,6083393300,2735,2735,2735,2735,0
20241126,163500,6083393300,2735,2735,2735,2735,0
20241126,163400,6083393300,2735,2735,2735,2735,0
20241126,163300,6083393300,2735,2735,2735,2735,0
20241126,163200,6083393300,2735,2735,2735,2735,0
20241126,163100,6083393300,2735,2735,2735,2735,0
20241126,163000,6083393300,2735,2735,2735,2735,0
20241126,162900,6083393300,2735,2735,2735,2735,0
20241126,162800,6083393300,2735,2735,2735,2735,0
20241126,162700,6083393300,2735,2735,2735,2735,0
20241126,162600,6083393300,2735,2735,2735,2735,0
20241126,162500,6083393300,2735,2735,2735,2735,0
20241126,162400,6083393300,2735,2735,2735,2735,0
20241126,162300,6083393300,2735,2735,2735,2735,0
20241126,162200,6083393300,2735,2735,2735,2735,0
20241126,162100,6083393300,2735,2735,2735,2735,0
20241126,162000,6083393300,2735,2735,2735,2735,27723
20241126,161900,6083393300,2735,2735,2735,2735,0
20241126,161800,6083393300,2735,2735,2735,2735,0
20241126,161700,6083393300,2735,2735,2735,2735,0
20241126,161600,6083393300,2735,2735,2735,2735,0
20241126,161500,6083393300,2735,2735,2735,2735,0
20241126,161400,6083393300,2735,2735,2735,2735,0
20241126,161300,6083393300,2735,2735,2735,2735,0
20241126,161200,6083393300,2735,2735,2735,2735,0
20241126,161100,6083393300,2735,2735,2735,2735,0
20241126,161000,6083393300,2735,2735,2735,2735,0
20241126,160900,6083393300,2735,2735,2735,2735,0
20241126,160800,6083393300,2735,2735,2735,2735,0
20241126,160700,6083393300,2735,2735,2735,2735,0
20241126,160600,6083393300,2735,2735,2735,2735,0
20241126,160500,6083393300,2735,2735,2735,2735,0
20241126,160400,6083393300,2735,2735,2735,2735,0
20241126,160300,6083393300,2735,2735,2735,2735,0
20241126,160200,6083393300,2735,2735,2735,2735,0
20241126,160100,6083393300,2735,2735,2735,2735,0
20241126,160000,6083393300,2735,2735,2735,2735,0
20241126,155900,6083393300,2735,2735,2735,2735,0
20241126,155800,6083393300,2735,2735,2735,2735,0
20241126,155700,6083393300,2735,2735,2735,2735,0
20241126,155600,6083393300,2735,2735,2735,2735,0
20241126,155500,6083393300,2735,2735,2735,2735,0
20241126,155400,6083393300,2735,2735,2735,2735,0
20241126,155300,6083393300,2735,2735,2735,2735,0
20241126,155200,6083393300,2735,2735,2735,2735,0
20241126,155100,6083393300,2735,2735,2735,2735,0
20241126,155000,6083393300,2735,2735,2735,2735,27723
20241126,154900,6083393300,2735,2735,2735,2735,0
20241126,154800,6083393300,2735,2735,2735,2735,0
20241126,154700,6083393300,2735,2735,2735,2735,0
20241126,154600,6083393300,2735,2735,2735,2735,0
20241126,154500,6083393300,2735,2735,2735,2735,0
20241126,154400,6083393300,2735,2735,2735,2735,0
20241126,154300,6083393300,2735,2735,2735,2735,0
20241126,154200,6083393300,2735,2735,2735,2735,0
20241126,154100,6083393300,2735,2735,2735,2735,0
20241126,154000,6083393300,2735,2735,2735,2735,0
20241126,153900,6083393300,2735,2735,2735,2735,0
20241126,153800,6083393300,2735,2735,2735,2735,0
20241126,153700,6083393300,2735,2735,2735,2735,0
20241126,153600,6083393300,2735,2735,2735,2735,0
20241126,153500,6083393300,2735,2735,2735,2735,0
20241126,153400,6083393300,2735,2735,2735,2735,0
20241126,153300,6083393300,2735,2735,2735,2735,0
20241126,153200,6083393300,2735,2735,2735,2735,0
20241126,153100,6083393300,2735,2735,2735,2735,0
20241126,153000,6083393300,2735,2735,2735,2735,27723
20241126,152900,6007570895,2735,2735,2735,2735,0
20241126,152800,6007570895,2735,2735,2735,2735,0
20241126,152700,6007570895,2735,2735,2735,2735,0
20241126,152600,6007570895,2735,2735,2735,2735,0
20241126,152500,6007570895,2735,2735,2735,2735,0
20241126,152400,6007570895,2735,2735,2735,2735,0
20241126,152300,6007570895,2735,2735,2735,2735,0
20241126,152200,6007570895,2735,2735,2735,2735,0
20241126,152100,6007570895,2735,2735,2735,2735,0
20241126,152000,6007570895,2735,2735,2735,2735,0
20241126,151900,6007570895,2735,2730,2735,2730,15366
20241126,151800,5965578375,2735,2730,2735,2730,3575
20241126,151700,5955809285,2730,2720,2730,2720,9582
20241126,151600,5929672610,2725,2720,2725,2715,5757
20241126,151500,5914014065,2715,2720,2720,2715,1591
20241126,151400,5909689195,2715,2715,2720,2710,5758
20241126,151300,5894075425,2715,2715,2715,2710,4885
20241126,151200,5880812725,2715,2715,2720,2715,4593
20241126,151100,5868328340,2715,2710,2720,2710,1106
20241126,151000,5865325085,2715,2715,2720,2715,4339
20241126,150900,5853544275,2720,2715,2720,2710,5776
20241126,150800,5837858935,2710,2710,2710,2705,2818
20241126,150700,5830223055,2710,2715,2715,2710,16440
20241126,150600,5785668835,2715,2720,2720,2715,4288
20241126,150500,5774026385,2715,2715,2720,2715,2376
20241126,150400,5767575525,2715,2715,2720,2710,9508
20241126,150300,5741781175,2720,2720,2720,2715,2407
20241126,150200,5735245925,2720,2720,2720,2715,1862
20241126,150100,5730184965,2720,2720,2720,2715,254
20241126,150000,5729495225,2715,2720,2720,2715,514
20241126,145900,5728097850,2720,2720,2720,2715,2157
20241126,145800,5722241125,2720,2720,2720,2715,944
20241126,145700,5719675995,2720,2715,2720,2715,501
20241126,145600,5718315775,2720,2720,2720,2715,1903
20241126,145500,5713148940,2720,2720,2720,2710,5048
20241126,145400,5699467510,2710,2715,2715,2710,1530
20241126,145300,5695320725,2710,2715,2715,2710,5918
20241126,145200,5679253535,2715,2720,2720,2715,1310
20241126,145100,5675692070,2720,2720,2720,2720,649
20241126,145000,5673926790,2715,2720,2720,2715,9147
20241126,144900,5649087655,2720,2720,2725,2720,245
20241126,144800,5648421240,2720,2720,2720,2715,9434
20241126,144700,5622807160,2720,2720,2725,2720,7606
20241126,144600,5602117585,2725,2730,2730,2725,8723
20241126,144500,5578347395,2725,2725,2730,2725,2479
20241126,144400,5571592100,2725,2725,2730,2725,4818
20241126,144300,5558462040,2725,2730,2730,2725,1763
20241126,144200,5553657110,2730,2730,2735,2730,5195
20241126,144100,5539474695,2735,2740,2740,2735,2052
20241126,144000,5533862315,2735,2740,2740,2735,3577
20241126,143900,5524078735,2735,2735,2740,2735,1850
20241126,143800,5519017250,2740,2735,2740,2735,3153
20241126,143700,5510393040,2735,2740,2740,2735,350
20241126,143600,5509434135,2735,2740,2740,2735,1132
20241126,143500,5506332470,2735,2735,2735,2730,565
20241126,143400,5504787375,2735,2735,2735,2730,662
20241126,143300,5502976815,2735,2735,2735,2730,4732
20241126,143200,5490036475,2730,2735,2735,2730,3181
20241126,143100,5481342950,2735,2740,2740,2735,9785
20241126,143000,5454580660,2740,2745,2745,2740,11359
20241126,142900,5423456170,2745,2745,2745,2745,289
20241126,142800,5422662865,2745,2745,2745,2740,10026
20241126,142700,5395143835,2750,2750,2750,2750,756
20241126,142600,5393064835,2750,2745,2750,2745,382
20241126,142500,5392016240,2750,2745,2750,2745,3085
20241126,142400,5383546495,2745,2750,2755,2745,1385
20241126,142300,5379738065,2755,2755,2755,2755,0
20241126,142200,5379738065,2755,2745,2755,2745,947
20241126,142100,5377138540,2745,2755,2755,2745,4048
20241126,142000,5366007065,2755,2750,2755,2750,2330
20241126,141900,5359591590,2755,2755,2755,2755,429
20241126,141800,5358409695,2755,2750,2760,2750,2905
20241126,141700,5350415910,2745,2750,2750,2745,744
20241126,141600,5348370810,2745,2745,2750,2745,1671
20241126,141500,5343778235,2755,2750,2755,2745,9678
20241126,141400,5317187710,2750,2760,2760,2750,7323
20241126,141300,5297045330,2760,2750,2760,2750,2648
20241126,141200,5289748490,2760,2760,2760,2760,4906
20241126,141100,5276207930,2760,2755,2760,2755,452
20241126,141000,5274962665,2755,2760,2760,2755,4259
20241126,140900,5263225550,2755,2750,2755,2750,977
20241126,140800,5260536420,2750,2755,2755,2750,2218
20241126,140700,5254431615,2755,2755,2760,2755,969
20241126,140600,5251761970,2760,2755,2760,2755,1345
20241126,140500,5248055205,2755,2765,2765,2755,552
20241126,140400,5246532025,2760,2760,2765,2750,8803
20241126,140300,5222267055,2760,2770,2770,2760,3910
20241126,140200,5211451945,2770,2765,2770,2765,2399
20241126,140100,5204811730,2765,2770,2770,2765,751
20241126,140000,5202734460,2770,2775,2780,2770,9411
20241126,135900,5176636740,2775,2780,2785,2770,5719
20241126,135800,5160763665,2780,2760,2785,2760,19134
20241126,135700,5107633920,2760,2755,2760,2755,758
20241126,135600,5105545375,2755,2760,2760,2755,3578
20241126,135500,5095675355,2765,2765,2765,2765,1339
20241126,135400,5091973020,2770,2770,2770,2770,144
20241126,135300,5091574140,2770,2770,2770,2770,14
20241126,135200,5091535360,2765,2770,2770,2765,3074
20241126,135100,5083032765,2770,2765,2770,2765,733
20241126,135000,5081002635,2765,2770,2775,2765,1451
20241126,134900,5076984795,2775,2770,2775,2770,2491
20241126,134800,5070084225,2770,2765,2770,2765,121
20241126,134700,5069749650,2765,2770,2770,2765,8
20241126,134600,5069727520,2770,2770,2770,2770,3752
20241126,134500,5059334480,2765,2770,2775,2765,4428
20241126,134400,5047080995,2775,2770,2775,2770,6345
20241126,134300,5029501535,2770,2765,2770,2765,5129
20241126,134200,5015307220,2765,2765,2765,2765,2813
20241126,134100,5007529275,2765,2760,2770,2760,2285
20241126,134000,5001212745,2760,2760,2760,2760,442
20241126,133900,4999992825,2760,2760,2760,2760,1298
20241126,133800,4996410345,2765,2760,2765,2760,57
20241126,133700,4996253015,2760,2760,2760,2755,362
20241126,133600,4995254065,2760,2760,2760,2755,4423
20241126,133500,4983046605,2760,2755,2760,2755,2369
20241126,133400,4976517710,2755,2750,2755,2750,184
20241126,133300,4976011165,2750,2745,2750,2745,3462
20241126,133200,4966503635,2745,2745,2745,2740,2019
20241126,133100,4960964725,2750,2750,2750,2745,2096
20241126,133000,4955209625,2745,2745,2745,2740,5837
20241126,132900,4939188255,2750,2750,2750,2745,1976
20241126,132800,4933756125,2750,2750,2750,2750,4364
20241126,132700,4921755125,2750,2750,2750,2750,452
20241126,132600,4920512125,2755,2755,2755,2755,103
20241126,132500,4920228360,2750,2760,2760,2750,1189
20241126,132400,4916952680,2760,2755,2760,2750,3277
20241126,132300,4907922520,2760,2760,2765,2760,1471
20241126,132200,4903862445,2760,2775,2775,2760,6412
20241126,132100,4886107210,2775,2770,2775,2770,6580
20241126,132000,4867848510,2775,2770,2775,2770,5022
20241126,131900,4853928045,2770,2760,2770,2755,5016
20241126,131800,4840059225,2760,2765,2765,2760,3511
20241126,131700,4830362655,2760,2745,2765,2745,9197
20241126,131600,4805007410,2745,2745,2750,2745,2726
20241126,131500,4797524515,2745,2750,2750,2745,11616
20241126,131400,4765602600,2750,2755,2755,2750,3639
20241126,131300,4755592340,2755,2755,2760,2755,944
20241126,131200,4752991615,2755,2755,2760,2755,6114
20241126,131100,4736147495,2755,2760,2760,2755,2580
20241126,131000,4729026875,2760,2755,2760,2755,7587
20241126,130900,4708115310,2755,2755,2755,2755,4006
20241126,130800,4697078780,2750,2750,2750,2750,1717
20241126,130700,4692357030,2750,2750,2750,2750,3162
20241126,130600,4683661530,2750,2755,2755,2750,2499
20241126,130500,4676789120,2755,2755,2755,2750,2954
20241126,130400,4668650880,2755,2755,2755,2750,3958
20241126,130300,4657756595,2755,2760,2760,2755,14911
20241126,130200,4616627935,2755,2750,2755,2750,10923
20241126,130100,4586540340,2750,2755,2755,2750,984
20241126,130000,4583833095,2755,2745,2755,2740,6426
20241126,125900,4566179640,2745,2735,2745,2735,2908
20241126,125800,4558211915,2735,2735,2735,2735,178
20241126,125700,4557725085,2740,2740,2740,2740,51
20241126,125600,4557585345,2740,2730,2740,2730,4919
20241126,125500,4544128365,2735,2735,2735,2735,1
20241126,125400,4544125630,2730,2730,2730,2730,605
20241126,125300,4542473980,2735,2735,2735,2730,655
20241126,125200,4540685165,2735,2735,2735,2735,1623
20241126,125100,4536246260,2735,2730,2735,2730,1158
20241126,125000,4533084350,2740,2735,2740,2730,3331
20241126,124900,4523981870,2740,2740,2740,2735,596
20241126,124800,4522348835,2740,2745,2745,2735,2116
20241126,124700,4516554945,2745,2745,2750,2745,3192
20241126,124600,4507792895,2745,2740,2745,2740,963
20241126,124500,4505151690,2740,2740,2740,2740,566
20241126,124400,4503600850,2735,2735,2735,2730,2223
20241126,124300,4497523840,2735,2735,2735,2735,1000
20241126,124200,4494788840,2735,2735,2745,2735,1516
20241126,124100,4490642555,2740,2740,2740,2730,4696
20241126,124000,4477790865,2740,2735,2740,2735,778
20241126,123900,4475661725,2735,2735,2735,2730,4289
20241126,123800,4463931340,2735,2740,2740,2735,5496
20241126,123700,4448872510,2740,2745,2745,2740,2229
20241126,123600,4442760965,2745,2740,2745,2740,5361
20241126,123500,4428062935,2740,2735,2740,2730,2010
20241126,123400,4422567020,2740,2735,2740,2735,7172
20241126,123300,4402930215,2735,2730,2740,2725,14203
20241126,123200,4364137250,2730,2725,2730,2725,1849
20241126,123100,4359098100,2730,2725,2730,2725,2905
20241126,123000,4351180570,2725,2715,2725,2715,2072
20241126,122900,4345544955,2715,2710,2715,2710,557
20241126,122800,4344032705,2715,2715,2715,2715,13
20241126,122700,4343997410,2715,2715,2715,2710,1164
20241126,122600,4340837350,2720,2715,2720,2710,2317
20241126,122500,4334546485,2720,2715,2720,2715,187
20241126,122400,4334038775,2715,2710,2715,2710,428
20241126,122300,4332877430,2715,2710,2715,2710,1446
20241126,122200,4328954255,2710,2715,2715,2710,460
20241126,122100,4327707050,2710,2715,2715,2710,114
20241126,122000,4327398040,2720,2720,2720,2715,4382
20241126,121900,4315500385,2720,2715,2720,2715,104
20241126,121800,4315217525,2715,2720,2720,2715,219
20241126,121700,4314622935,2720,2720,2720,2720,0
20241126,121600,4314622935,2720,2715,2720,2710,2773
20241126,121500,4307098790,2715,2720,2720,2715,370
20241126,121400,4306092395,2715,2725,2725,2715,783
20241126,121300,4303966530,2715,2720,2720,2715,1552
20241126,121200,4299751775,2720,2720,2720,2720,2568
20241126,121100,4292766815,2720,2715,2720,2715,1592
20241126,121000,4288436820,2720,2720,2720,2720,44
20241126,120900,4288317140,2715,2715,2715,2715,468
20241126,120800,4287046520,2715,2725,2725,2715,3343
20241126,120700,4277969580,2720,2725,2725,2720,3287
20241126,120600,4269024480,2725,2720,2725,2720,294
20241126,120500,4268223335,2720,2720,2730,2720,4585
20241126,120400,4255722790,2720,2715,2720,2710,4903
20241126,120300,4242394430,2710,2710,2710,2710,2625
20241126,120200,4235280680,2705,2710,2710,2705,1172
20241126,120100,4232109825,2705,2710,2710,2705,8387
20241126,120000,4209413335,2710,2710,2710,2710,1221
20241126,115900,4206104425,2710,2710,2710,2710,484
20241126,115800,4204792785,2710,2710,2710,2710,806
20241126,115700,4202608525,2710,2710,2715,2710,2778
20241126,115600,4195080140,2710,2710,2715,2705,4370
20241126,115500,4183235890,2715,2710,2715,2710,6904
20241126,115400,4164525980,2710,2705,2710,2705,4118
20241126,115300,4153366780,2710,2715,2715,2710,6630
20241126,115200,4135398175,2710,2715,2715,2710,2921
20241126,115100,4127481985,2715,2710,2715,2710,2566
20241126,115000,4120526625,2715,2715,2715,2710,817
20241126,114900,4118308780,2715,2715,2715,2715,12
20241126,114800,4118276200,2710,2715,2715,2710,532
20241126,114700,4116834070,2715,2710,2715,2710,32
20241126,114600,4116747240,2710,2715,2715,2710,104
20241126,114500,4116465300,2715,2715,2715,2710,432
20241126,114400,4115294475,2710,2710,2710,2705,4773
20241126,114300,4102360210,2710,2705,2710,2705,2637
20241126,114200,4095226625,2705,2705,2710,2705,4960
20241126,114100,4081804815,2705,2705,2710,2700,21290
20241126,114000,4024228090,2705,2705,2710,2705,7759
20241126,113900,4003238030,2705,2705,2705,2705,5567
20241126,113800,3988179295,2710,2705,2710,2705,1820
20241126,113700,3983254100,2710,2705,2710,2705,906
20241126,113600,3980803120,2705,2710,2710,2705,8768
20241126,113500,3957053540,2710,2715,2715,2710,170
20241126,113400,3956592365,2710,2710,2715,2710,1112
20241126,113300,3953574350,2710,2715,2715,2710,1885
20241126,113200,3948465650,2715,2710,2715,2710,1684
20241126,113100,3943900505,2710,2705,2710,2705,1397
20241126,113000,3940116700,2705,2710,2710,2705,2128
20241126,112900,3934356575,2710,2715,2715,2710,16139
20241126,112800,3890615385,2715,2715,2715,2715,8859
20241126,112700,3866563200,2715,2725,2725,2715,9500
20241126,112600,3840725040,2725,2725,2725,2725,379
20241126,112500,3839692265,2725,2725,2725,2720,4287
20241126,112400,3828013655,2725,2720,2725,2715,5139
20241126,112300,3814032800,2720,2715,2720,2715,3297
20241126,112200,3805080845,2715,2720,2720,2715,3047
20241126,112100,3796807990,2720,2720,2725,2715,14304
20241126,112000,3757901200,2720,2725,2725,2720,3880
20241126,111900,3747331665,2725,2725,2725,2725,2462
20241126,111800,3740622715,2725,2730,2730,2725,10839
20241126,111700,3711079150,2730,2735,2735,2725,1828
20241126,111600,3706089530,2725,2725,2730,2725,7219
20241126,111500,3686411135,2725,2730,2730,2725,3028
20241126,111400,3678158790,2730,2725,2730,2725,997
20241126,111300,3675439675,2725,2725,2725,2725,3020
20241126,111200,3667210175,2725,2740,2740,2725,20528
20241126,111100,3611079990,2735,2740,2740,2735,921
20241126,111000,3608557455,2740,2750,2750,2740,2032
20241126,110900,3602989630,2750,2740,2750,2740,1972
20241126,110800,3597576630,2740,2740,2740,2740,1206
20241126,110700,3594272190,2740,2750,2750,2740,231
20241126,110600,3593638090,2745,2740,2750,2740,118
20241126,110500,3593314620,2740,2745,2745,2740,2977
20241126,110400,3585157625,2750,2750,2750,2745,1568
20241126,110300,3580845630,2745,2735,2745,2735,6380
20241126,110200,3563363115,2735,2735,2735,2725,16015
20241126,110100,3519600845,2735,2740,2740,2735,872
20241126,110000,3517212065,2740,2740,2740,2740,4073
20241126,105900,3506052045,2740,2740,2740,2735,3406
20241126,105800,3496723680,2740,2745,2745,2740,958
20241126,105700,3494098755,2740,2740,2745,2740,3276
20241126,105600,3485121740,2745,2745,2745,2745,1777
20241126,105500,3480243875,2750,2745,2750,2740,1756
20241126,105400,3475429730,2745,2745,2745,2745,586
20241126,105300,3473821160,2745,2750,2750,2745,2015
20241126,105200,3468289170,2745,2745,2750,2740,5204
20241126,105100,3454018880,2745,2745,2745,2740,2029
20241126,105000,3448453835,2750,2745,2750,2740,3340
20241126,104900,3439300895,2745,2740,2750,2740,7314
20241126,104800,3419239230,2740,2740,2745,2740,255
20241126,104700,3418540525,2745,2750,2750,2745,776
20241126,104600,3416409905,2745,2750,2750,2745,5026
20241126,104500,3402600180,2750,2755,2755,2750,681
20241126,104400,3400724275,2750,2740,2750,2740,1068
20241126,104300,3397788380,2745,2745,2745,2740,6709
20241126,104200,3379395170,2745,2750,2750,2745,4290
20241126,104100,3367612085,2750,2750,2750,2750,474
20241126,104000,3366308585,2745,2750,2750,2745,141
20241126,103900,3365920980,2745,2740,2745,2740,1478
20241126,103800,3361863925,2745,2745,2750,2740,4444
20241126,103700,3349655260,2745,2750,2750,2740,1675
20241126,103600,3345057190,2750,2755,2755,2740,16813
20241126,103500,3298906880,2755,2755,2755,2750,357
20241126,103400,3297923960,2750,2755,2755,2750,1586
20241126,103300,3293554535,2755,2755,2755,2755,2286
20241126,103200,3287256605,2760,2765,2765,2760,1933
20241126,103100,3281921000,2765,2765,2765,2765,1829
20241126,103000,3276863815,2765,2750,2765,2750,3555
20241126,102900,3267049910,2755,2750,2755,2750,1357
20241126,102800,3263314715,2750,2750,2755,2750,3378
20241126,102700,3254025055,2750,2755,2755,2750,1443
20241126,102600,3250056335,2755,2755,2755,2755,40
20241126,102500,3249946135,2755,2755,2755,2750,6
20241126,102400,3249929615,2750,2755,2755,2750,503
20241126,102300,3248545645,2755,2750,2755,2750,3289
20241126,102200,3239484550,2755,2755,2755,2755,1940
20241126,102100,3234139850,2755,2745,2755,2745,984
20241126,102000,3231433995,2745,2745,2745,2740,1676
20241126,101900,3226834670,2750,2740,2750,2740,1525
20241126,101800,3222656155,2740,2750,2750,2740,2666
20241126,101700,3215351270,2740,2745,2770,2740,12698
20241126,101600,3180460670,2745,2740,2750,2740,2781
20241126,101500,3172826680,2740,2745,2745,2740,6353
20241126,101400,3155408885,2750,2755,2755,2740,9021
20241126,101300,3130627365,2750,2755,2755,2750,5898
20241126,101200,3114378390,2760,2760,2765,2760,6175
20241126,101100,3097334720,2765,2760,2765,2760,2598
20241126,101000,3090152150,2765,2770,2770,2760,4143
20241126,100900,3078706155,2770,2775,2775,2765,3166
20241126,100800,3069939395,2775,2770,2775,2770,494
20241126,100700,3068570995,2775,2770,2775,2770,1779
20241126,100600,3063640775,2770,2765,2775,2755,8955
20241126,100500,3038905195,2765,2770,2770,2765,4237
20241126,100400,3027189085,2765,2770,2775,2765,7751
20241126,100300,3005720350,2770,2775,2780,2770,5283
20241126,100200,2991082585,2775,2785,2785,2770,12736
20241126,100100,2955721185,2785,2795,2795,2775,32104
20241126,100000,2866390915,2790,2770,2810,2770,65135
20241126,095900,2684471965,2775,2740,2795,2740,43510
20241126,095800,2564183665,2740,2750,2750,2740,10960
20241126,095700,2534136545,2750,2750,2750,2745,5555
20241126,095600,2518882975,2750,2755,2755,2745,6504
20241126,095500,2500988785,2755,2760,2760,2755,5233
20241126,095400,2486569820,2765,2765,2765,2760,6616
20241126,095300,2468303030,2765,2760,2765,2760,4704
20241126,095200,2455316230,2760,2755,2760,2755,8737
20241126,095100,2431227725,2755,2760,2760,2755,11941
20241126,095000,2398285645,2760,2765,2765,2760,2267
20241126,094900,2392024635,2765,2765,2765,2765,3348
20241126,094800,2382767415,2765,2765,2770,2765,7331
20241126,094700,2362492880,2770,2770,2775,2765,1786
20241126,094600,2357545460,2770,2775,2775,2770,1105
20241126,094500,2354481900,2775,2770,2775,2770,4364
20241126,094400,2342392520,2775,2780,2780,2770,5590
20241126,094300,2326903550,2775,2785,2785,2775,8735
20241126,094200,2302599395,2785,2780,2790,2780,3937
20241126,094100,2291637360,2775,2770,2775,2765,10591
20241126,094000,2262286005,2770,2770,2770,2765,3642
20241126,093900,2252198290,2770,2780,2780,2770,4382
20241126,093800,2240055500,2775,2785,2785,2775,5221
20241126,093700,2225550715,2785,2780,2785,2775,3013
20241126,093600,2217174165,2780,2770,2780,2770,5046
20241126,093500,2203167890,2770,2775,2775,2765,12632
20241126,093400,2168184190,2780,2780,2780,2775,1394
20241126,093300,2164309070,2775,2780,2785,2775,11743
20241126,093200,2131688490,2785,2780,2790,2775,10871
20241126,093100,2101443665,2780,2790,2790,2780,18560
20241126,093000,2049742670,2795,2800,2805,2790,55750
20241126,092900,1893878600,2790,2795,2820,2785,122851
20241126,092800,1549507380,2800,2780,2800,2780,27994
20241126,092700,1471375335,2785,2780,2785,2770,28453
20241126,092600,1392297460,2775,2780,2785,2770,24740
20241126,092500,1323539480,2780,2780,2780,2775,3421
20241126,092400,1314030285,2780,2765,2780,2765,6362
20241126,092300,1296390405,2765,2775,2775,2765,1181
20241126,092200,1293122240,2775,2770,2775,2760,13083
20241126,092100,1256892615,2770,2765,2770,2765,959
20241126,092000,1254240875,2760,2770,2775,2760,9504
20241126,091900,1227957375,2770,2750,2770,2750,24929
20241126,091800,1159279565,2750,2765,2775,2750,20504
20241126,091700,1102705945,2770,2770,2775,2760,15122
20241126,091600,1060883365,2775,2780,2780,2770,7789
20241126,091500,1039276350,2780,2780,2785,2780,11820
20241126,091400,1006380540,2780,2785,2790,2775,14394
20241126,091300,966373200,2785,2780,2800,2755,72371
20241126,091200,765261955,2775,2770,2780,2770,22635
20241126,091100,702499840,2775,2765,2775,2760,24141
20241126,091000,635631105,2760,2740,2765,2735,10995
20241126,090900,605383655,2735,2730,2740,2725,6313
20241126,090800,588124115,2730,2740,2750,2730,42704
20241126,090700,471028595,2745,2710,2745,2710,26326
20241126,090600,399230890,2710,2725,2725,2710,6631
20241126,090500,381213625,2720,2720,2720,2710,18480
20241126,090400,331018750,2720,2720,2725,2715,13951
20241126,090300,293105445,2725,2740,2745,2720,26524
20241126,090200,220667965,2735,2715,2735,2715,12589
20241126,090100,186389800,2715,2715,2730,2705,19785
20241126,090000,132738460,2715,2735,2735,2710,48191