stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,205900,31814390030,3535,3535,3535,3535,85878
20241126,205800,31814390030,3535,3535,3535,3535,0
20241126,205700,31814390030,3535,3535,3535,3535,0
20241126,205600,31814390030,3535,3535,3535,3535,0
20241126,205500,31814390030,3535,3535,3535,3535,0
20241126,205400,31814390030,3535,3535,3535,3535,0
20241126,205300,31814390030,3535,3535,3535,3535,0
20241126,205200,31814390030,3535,3535,3535,3535,0
20241126,205100,31814390030,3535,3535,3535,3535,0
20241126,205000,31814390030,3535,3535,3535,3535,0
20241126,204900,31814390030,3535,3535,3535,3535,0
20241126,204800,31814390030,3535,3535,3535,3535,0
20241126,204700,31814390030,3535,3535,3535,3535,0
20241126,204600,31814390030,3535,3535,3535,3535,0
20241126,204500,31814390030,3535,3535,3535,3535,0
20241126,204400,31814390030,3535,3535,3535,3535,0
20241126,204300,31814390030,3535,3535,3535,3535,0
20241126,204200,31814390030,3535,3535,3535,3535,0
20241126,204100,31814390030,3535,3535,3535,3535,0
20241126,204000,31814390030,3535,3535,3535,3535,0
20241126,203900,31814390030,3535,3535,3535,3535,0
20241126,203800,31814390030,3535,3535,3535,3535,0
20241126,203700,31814390030,3535,3535,3535,3535,0
20241126,203600,31814390030,3535,3535,3535,3535,0
20241126,203500,31814390030,3535,3535,3535,3535,0
20241126,203400,31814390030,3535,3535,3535,3535,0
20241126,203300,31814390030,3535,3535,3535,3535,0
20241126,203200,31814390030,3535,3535,3535,3535,0
20241126,203100,31814390030,3535,3535,3535,3535,0
20241126,203000,31814390030,3535,3535,3535,3535,0
20241126,202900,31814390030,3535,3535,3535,3535,85878
20241126,202800,31814390030,3535,3535,3535,3535,0
20241126,202700,31814390030,3535,3535,3535,3535,0
20241126,202600,31814390030,3535,3535,3535,3535,0
20241126,202500,31814390030,3535,3535,3535,3535,0
20241126,202400,31814390030,3535,3535,3535,3535,0
20241126,202300,31814390030,3535,3535,3535,3535,0
20241126,202200,31814390030,3535,3535,3535,3535,0
20241126,202100,31814390030,3535,3535,3535,3535,0
20241126,202000,31814390030,3535,3535,3535,3535,0
20241126,201900,31814390030,3535,3535,3535,3535,0
20241126,201800,31814390030,3535,3535,3535,3535,0
20241126,201700,31814390030,3535,3535,3535,3535,0
20241126,201600,31814390030,3535,3535,3535,3535,0
20241126,201500,31814390030,3535,3535,3535,3535,0
20241126,201400,31814390030,3535,3535,3535,3535,0
20241126,201300,31814390030,3535,3535,3535,3535,0
20241126,201200,31814390030,3535,3535,3535,3535,0
20241126,201100,31814390030,3535,3535,3535,3535,0
20241126,201000,31814390030,3535,3535,3535,3535,0
20241126,200900,31814390030,3535,3535,3535,3535,0
20241126,200800,31814390030,3535,3535,3535,3535,0
20241126,200700,31814390030,3535,3535,3535,3535,0
20241126,200600,31814390030,3535,3535,3535,3535,0
20241126,200500,31814390030,3535,3535,3535,3535,0
20241126,200400,31814390030,3535,3535,3535,3535,0
20241126,200300,31814390030,3535,3535,3535,3535,0
20241126,200200,31814390030,3535,3535,3535,3535,0
20241126,200100,31814390030,3535,3535,3535,3535,0
20241126,200000,31814390030,3535,3535,3535,3535,0
20241126,195900,31814390030,3535,3535,3535,3535,85878
20241126,195800,31814390030,3535,3535,3535,3535,0
20241126,195700,31814390030,3535,3535,3535,3535,0
20241126,195600,31814390030,3535,3535,3535,3535,0
20241126,195500,31814390030,3535,3535,3535,3535,0
20241126,195400,31814390030,3535,3535,3535,3535,0
20241126,195300,31814390030,3535,3535,3535,3535,0
20241126,195200,31814390030,3535,3535,3535,3535,0
20241126,195100,31814390030,3535,3535,3535,3535,0
20241126,195000,31814390030,3535,3535,3535,3535,0
20241126,194900,31814390030,3535,3535,3535,3535,0
20241126,194800,31814390030,3535,3535,3535,3535,0
20241126,194700,31814390030,3535,3535,3535,3535,0
20241126,194600,31814390030,3535,3535,3535,3535,0
20241126,194500,31814390030,3535,3535,3535,3535,0
20241126,194400,31814390030,3535,3535,3535,3535,0
20241126,194300,31814390030,3535,3535,3535,3535,0
20241126,194200,31814390030,3535,3535,3535,3535,0
20241126,194100,31814390030,3535,3535,3535,3535,0
20241126,194000,31814390030,3535,3535,3535,3535,0
20241126,193900,31814390030,3535,3535,3535,3535,0
20241126,193800,31814390030,3535,3535,3535,3535,0
20241126,193700,31814390030,3535,3535,3535,3535,0
20241126,193600,31814390030,3535,3535,3535,3535,0
20241126,193500,31814390030,3535,3535,3535,3535,0
20241126,193400,31814390030,3535,3535,3535,3535,0
20241126,193300,31814390030,3535,3535,3535,3535,0
20241126,193200,31814390030,3535,3535,3535,3535,0
20241126,193100,31814390030,3535,3535,3535,3535,0
20241126,193000,31814390030,3535,3535,3535,3535,0
20241126,192900,31814390030,3535,3535,3535,3535,85878
20241126,192800,31814390030,3535,3535,3535,3535,0
20241126,192700,31814390030,3535,3535,3535,3535,0
20241126,192600,31814390030,3535,3535,3535,3535,0
20241126,192500,31814390030,3535,3535,3535,3535,0
20241126,192400,31814390030,3535,3535,3535,3535,0
20241126,192300,31814390030,3535,3535,3535,3535,0
20241126,192200,31814390030,3535,3535,3535,3535,0
20241126,192100,31814390030,3535,3535,3535,3535,0
20241126,192000,31814390030,3535,3535,3535,3535,0
20241126,191900,31814390030,3535,3535,3535,3535,0
20241126,191800,31814390030,3535,3535,3535,3535,0
20241126,191700,31814390030,3535,3535,3535,3535,0
20241126,191600,31814390030,3535,3535,3535,3535,0
20241126,191500,31814390030,3535,3535,3535,3535,0
20241126,191400,31814390030,3535,3535,3535,3535,0
20241126,191300,31814390030,3535,3535,3535,3535,0
20241126,191200,31814390030,3535,3535,3535,3535,0
20241126,191100,31814390030,3535,3535,3535,3535,0
20241126,191000,31814390030,3535,3535,3535,3535,0
20241126,190900,31814390030,3535,3535,3535,3535,0
20241126,190800,31814390030,3535,3535,3535,3535,0
20241126,190700,31814390030,3535,3535,3535,3535,0
20241126,190600,31814390030,3535,3535,3535,3535,0
20241126,190500,31814390030,3535,3535,3535,3535,0
20241126,190400,31814390030,3535,3535,3535,3535,0
20241126,190300,31814390030,3535,3535,3535,3535,0
20241126,190200,31814390030,3535,3535,3535,3535,0
20241126,190100,31814390030,3535,3535,3535,3535,0
20241126,190000,31814390030,3535,3535,3535,3535,0
20241126,185900,31814390030,3535,3535,3535,3535,85878
20241126,185800,31814390030,3535,3535,3535,3535,0
20241126,185700,31814390030,3535,3535,3535,3535,0
20241126,185600,31814390030,3535,3535,3535,3535,0
20241126,185500,31814390030,3535,3535,3535,3535,0
20241126,185400,31814390030,3535,3535,3535,3535,0
20241126,185300,31814390030,3535,3535,3535,3535,0
20241126,185200,31814390030,3535,3535,3535,3535,0
20241126,185100,31814390030,3535,3535,3535,3535,0
20241126,185000,31814390030,3535,3535,3535,3535,0
20241126,184900,31814390030,3535,3535,3535,3535,0
20241126,184800,31814390030,3535,3535,3535,3535,0
20241126,184700,31814390030,3535,3535,3535,3535,0
20241126,184600,31814390030,3535,3535,3535,3535,0
20241126,184500,31814390030,3535,3535,3535,3535,0
20241126,184400,31814390030,3535,3535,3535,3535,0
20241126,184300,31814390030,3535,3535,3535,3535,0
20241126,184200,31814390030,3535,3535,3535,3535,0
20241126,184100,31814390030,3535,3535,3535,3535,0
20241126,184000,31814390030,3535,3535,3535,3535,0
20241126,183900,31814390030,3535,3535,3535,3535,0
20241126,183800,31814390030,3535,3535,3535,3535,0
20241126,183700,31814390030,3535,3535,3535,3535,0
20241126,183600,31814390030,3535,3535,3535,3535,0
20241126,183500,31814390030,3535,3535,3535,3535,0
20241126,183400,31814390030,3535,3535,3535,3535,0
20241126,183300,31814390030,3535,3535,3535,3535,0
20241126,183200,31814390030,3535,3535,3535,3535,0
20241126,183100,31814390030,3535,3535,3535,3535,0
20241126,183000,31814390030,3535,3535,3535,3535,0
20241126,182900,31814390030,3535,3535,3535,3535,85878
20241126,182800,31814390030,3535,3535,3535,3535,0
20241126,182700,31814390030,3535,3535,3535,3535,0
20241126,182600,31814390030,3535,3535,3535,3535,0
20241126,182500,31814390030,3535,3535,3535,3535,0
20241126,182400,31814390030,3535,3535,3535,3535,0
20241126,182300,31814390030,3535,3535,3535,3535,0
20241126,182200,31814390030,3535,3535,3535,3535,0
20241126,182100,31814390030,3535,3535,3535,3535,0
20241126,182000,31814390030,3535,3535,3535,3535,0
20241126,181900,31814390030,3535,3535,3535,3535,0
20241126,181800,31814390030,3535,3535,3535,3535,0
20241126,181700,31814390030,3535,3535,3535,3535,0
20241126,181600,31814390030,3535,3535,3535,3535,0
20241126,181500,31814390030,3535,3535,3535,3535,0
20241126,181400,31814390030,3535,3535,3535,3535,0
20241126,181300,31814390030,3535,3535,3535,3535,0
20241126,181200,31814390030,3535,3535,3535,3535,0
20241126,181100,31814390030,3535,3535,3535,3535,0
20241126,181000,31814390030,3535,3535,3535,3535,0
20241126,180900,31814390030,3535,3535,3535,3535,0
20241126,180800,31814390030,3535,3535,3535,3535,0
20241126,180700,31814390030,3535,3535,3535,3535,0
20241126,180600,31814390030,3535,3535,3535,3535,0
20241126,180500,31814390030,3535,3535,3535,3535,0
20241126,180400,31814390030,3535,3535,3535,3535,0
20241126,180300,31814390030,3535,3535,3535,3535,0
20241126,180200,31814390030,3535,3535,3535,3535,0
20241126,180100,31814390030,3535,3535,3535,3535,0
20241126,180000,31814390030,3535,3535,3535,3535,0
20241126,175900,31814390030,3535,3535,3535,3535,85878
20241126,175800,31814390030,3535,3535,3535,3535,0
20241126,175700,31814390030,3535,3535,3535,3535,0
20241126,175600,31814390030,3535,3535,3535,3535,0
20241126,175500,31814390030,3535,3535,3535,3535,0
20241126,175400,31814390030,3535,3535,3535,3535,0
20241126,175300,31814390030,3535,3535,3535,3535,0
20241126,175200,31814390030,3535,3535,3535,3535,0
20241126,175100,31814390030,3535,3535,3535,3535,0
20241126,175000,31814390030,3535,3535,3535,3535,0
20241126,174900,31814390030,3535,3535,3535,3535,0
20241126,174800,31814390030,3535,3535,3535,3535,0
20241126,174700,31814390030,3535,3535,3535,3535,0
20241126,174600,31814390030,3535,3535,3535,3535,0
20241126,174500,31814390030,3535,3535,3535,3535,0
20241126,174400,31814390030,3535,3535,3535,3535,0
20241126,174300,31814390030,3535,3535,3535,3535,0
20241126,174200,31814390030,3535,3535,3535,3535,0
20241126,174100,31814390030,3535,3535,3535,3535,0
20241126,174000,31814390030,3535,3535,3535,3535,0
20241126,173900,31814390030,3535,3535,3535,3535,0
20241126,173800,31814390030,3535,3535,3535,3535,0
20241126,173700,31814390030,3535,3535,3535,3535,0
20241126,173600,31814390030,3535,3535,3535,3535,0
20241126,173500,31814390030,3535,3535,3535,3535,0
20241126,173400,31814390030,3535,3535,3535,3535,0
20241126,173300,31814390030,3535,3535,3535,3535,0
20241126,173200,31814390030,3535,3535,3535,3535,0
20241126,173100,31814390030,3535,3535,3535,3535,0
20241126,173000,31814390030,3535,3535,3535,3535,0
20241126,172900,31814390030,3535,3535,3535,3535,85878
20241126,172800,31814390030,3535,3535,3535,3535,0
20241126,172700,31814390030,3535,3535,3535,3535,0
20241126,172600,31814390030,3535,3535,3535,3535,0
20241126,172500,31814390030,3535,3535,3535,3535,0
20241126,172400,31814390030,3535,3535,3535,3535,0
20241126,172300,31814390030,3535,3535,3535,3535,0
20241126,172200,31814390030,3535,3535,3535,3535,0
20241126,172100,31814390030,3535,3535,3535,3535,0
20241126,172000,31814390030,3535,3535,3535,3535,0
20241126,171900,31814390030,3535,3535,3535,3535,0
20241126,171800,31814390030,3535,3535,3535,3535,0
20241126,171700,31814390030,3535,3535,3535,3535,0
20241126,171600,31814390030,3535,3535,3535,3535,0
20241126,171500,31814390030,3535,3535,3535,3535,0
20241126,171400,31814390030,3535,3535,3535,3535,0
20241126,171300,31814390030,3535,3535,3535,3535,0
20241126,171200,31814390030,3535,3535,3535,3535,0
20241126,171100,31814390030,3535,3535,3535,3535,0
20241126,171000,31814390030,3535,3535,3535,3535,0
20241126,170900,31814390030,3535,3535,3535,3535,0
20241126,170800,31814390030,3535,3535,3535,3535,0
20241126,170700,31814390030,3535,3535,3535,3535,0
20241126,170600,31814390030,3535,3535,3535,3535,0
20241126,170500,31814390030,3535,3535,3535,3535,0
20241126,170400,31814390030,3535,3535,3535,3535,0
20241126,170300,31814390030,3535,3535,3535,3535,0
20241126,170200,31814390030,3535,3535,3535,3535,0
20241126,170100,31814390030,3535,3535,3535,3535,0
20241126,170000,31814390030,3535,3535,3535,3535,0
20241126,165900,31814390030,3535,3535,3535,3535,85878
20241126,165800,31814390030,3535,3535,3535,3535,0
20241126,165700,31814390030,3535,3535,3535,3535,0
20241126,165600,31814390030,3535,3535,3535,3535,0
20241126,165500,31814390030,3535,3535,3535,3535,0
20241126,165400,31814390030,3535,3535,3535,3535,0
20241126,165300,31814390030,3535,3535,3535,3535,0
20241126,165200,31814390030,3535,3535,3535,3535,0
20241126,165100,31814390030,3535,3535,3535,3535,0
20241126,165000,31814390030,3535,3535,3535,3535,0
20241126,164900,31814390030,3535,3535,3535,3535,0
20241126,164800,31814390030,3535,3535,3535,3535,0
20241126,164700,31814390030,3535,3535,3535,3535,0
20241126,164600,31814390030,3535,3535,3535,3535,0
20241126,164500,31814390030,3535,3535,3535,3535,0
20241126,164400,31814390030,3535,3535,3535,3535,0
20241126,164300,31814390030,3535,3535,3535,3535,0
20241126,164200,31814390030,3535,3535,3535,3535,0
20241126,164100,31814390030,3535,3535,3535,3535,0
20241126,164000,31814390030,3535,3535,3535,3535,0
20241126,163900,31814390030,3535,3535,3535,3535,0
20241126,163800,31814390030,3535,3535,3535,3535,0
20241126,163700,31814390030,3535,3535,3535,3535,0
20241126,163600,31814390030,3535,3535,3535,3535,0
20241126,163500,31814390030,3535,3535,3535,3535,0
20241126,163400,31814390030,3535,3535,3535,3535,0
20241126,163300,31814390030,3535,3535,3535,3535,0
20241126,163200,31814390030,3535,3535,3535,3535,0
20241126,163100,31814390030,3535,3535,3535,3535,0
20241126,163000,31814390030,3535,3535,3535,3535,0
20241126,162900,31814390030,3535,3535,3535,3535,85878
20241126,162800,31814390030,3535,3535,3535,3535,0
20241126,162700,31814390030,3535,3535,3535,3535,0
20241126,162600,31814390030,3535,3535,3535,3535,0
20241126,162500,31814390030,3535,3535,3535,3535,0
20241126,162400,31814390030,3535,3535,3535,3535,0
20241126,162300,31814390030,3535,3535,3535,3535,0
20241126,162200,31814390030,3535,3535,3535,3535,0
20241126,162100,31814390030,3535,3535,3535,3535,0
20241126,162000,31814390030,3535,3535,3535,3535,0
20241126,161900,31814390030,3535,3535,3535,3535,0
20241126,161800,31814390030,3535,3535,3535,3535,0
20241126,161700,31814390030,3535,3535,3535,3535,0
20241126,161600,31814390030,3535,3535,3535,3535,0
20241126,161500,31814390030,3535,3535,3535,3535,0
20241126,161400,31814390030,3535,3535,3535,3535,0
20241126,161300,31814390030,3535,3535,3535,3535,0
20241126,161200,31814390030,3535,3535,3535,3535,0
20241126,161100,31814390030,3535,3535,3535,3535,0
20241126,161000,31814390030,3535,3535,3535,3535,0
20241126,160900,31814390030,3535,3535,3535,3535,0
20241126,160800,31814390030,3535,3535,3535,3535,0
20241126,160700,31814390030,3535,3535,3535,3535,0
20241126,160600,31814390030,3535,3535,3535,3535,0
20241126,160500,31814390030,3535,3535,3535,3535,0
20241126,160400,31814390030,3535,3535,3535,3535,0
20241126,160300,31814390030,3535,3535,3535,3535,0
20241126,160200,31814390030,3535,3535,3535,3535,0
20241126,160100,31814390030,3535,3535,3535,3535,0
20241126,160000,31814390030,3535,3535,3535,3535,0
20241126,155900,31814390030,3535,3535,3535,3535,85878
20241126,155800,31814390030,3535,3535,3535,3535,0
20241126,155700,31814390030,3535,3535,3535,3535,0
20241126,155600,31814390030,3535,3535,3535,3535,0
20241126,155500,31814390030,3535,3535,3535,3535,0
20241126,155400,31814390030,3535,3535,3535,3535,0
20241126,155300,31814390030,3535,3535,3535,3535,0
20241126,155200,31814390030,3535,3535,3535,3535,0
20241126,155100,31814390030,3535,3535,3535,3535,0
20241126,155000,31814390030,3535,3535,3535,3535,0
20241126,154900,31814390030,3535,3535,3535,3535,0
20241126,154800,31814390030,3535,3535,3535,3535,0
20241126,154700,31814390030,3535,3535,3535,3535,0
20241126,154600,31814390030,3535,3535,3535,3535,0
20241126,154500,31814390030,3535,3535,3535,3535,0
20241126,154400,31814390030,3535,3535,3535,3535,0
20241126,154300,31814390030,3535,3535,3535,3535,0
20241126,154200,31814390030,3535,3535,3535,3535,0
20241126,154100,31814390030,3535,3535,3535,3535,0
20241126,154000,31814390030,3535,3535,3535,3535,0
20241126,153900,31814390030,3535,3535,3535,3535,0
20241126,153800,31814390030,3535,3535,3535,3535,0
20241126,153700,31814390030,3535,3535,3535,3535,0
20241126,153600,31814390030,3535,3535,3535,3535,0
20241126,153500,31814390030,3535,3535,3535,3535,0
20241126,153400,31814390030,3535,3535,3535,3535,0
20241126,153300,31814390030,3535,3535,3535,3535,0
20241126,153200,31814390030,3535,3535,3535,3535,0
20241126,153100,31814390030,3535,3535,3535,3535,0
20241126,153000,31814390030,3535,3535,3535,3535,85878
20241126,152900,31510811300,3540,3540,3540,3540,0
20241126,152800,31510811300,3540,3540,3540,3540,0
20241126,152700,31510811300,3540,3540,3540,3540,0
20241126,152600,31510811300,3540,3540,3540,3540,0
20241126,152500,31510811300,3540,3540,3540,3540,0
20241126,152400,31510811300,3540,3540,3540,3540,0
20241126,152300,31510811300,3540,3540,3540,3540,0
20241126,152200,31510811300,3540,3540,3540,3540,0
20241126,152100,31510811300,3540,3540,3540,3540,0
20241126,152000,31510811300,3540,3540,3540,3540,0
20241126,151900,31510811300,3540,3545,3545,3540,23410
20241126,151800,31427874960,3545,3545,3550,3540,40499
20241126,151700,31284258555,3545,3545,3550,3545,8641
20241126,151600,31253611410,3550,3550,3550,3540,13233
20241126,151500,31206688455,3550,3550,3550,3545,5208
20241126,151400,31188206970,3550,3550,3550,3545,26680
20241126,151300,31093518555,3550,3550,3550,3545,17548
20241126,151200,31031302155,3550,3545,3550,3545,33665
20241126,151100,30911827645,3545,3545,3545,3540,18745
20241126,151000,30845401915,3545,3545,3545,3540,1701
20241126,150900,30839376900,3545,3535,3545,3530,22382
20241126,150800,30760173675,3535,3545,3550,3535,30695
20241126,150700,30651562605,3545,3545,3550,3545,5993
20241126,150600,30630313375,3550,3550,3555,3545,12253
20241126,150500,30586826975,3550,3550,3555,3550,7214
20241126,150400,30561208345,3550,3555,3555,3550,7765
20241126,150300,30533638650,3555,3545,3555,3545,55625
20241126,150200,30336287750,3545,3530,3545,3530,61715
20241126,150100,30117974165,3530,3540,3540,3530,24869
20241126,150000,30030041230,3540,3540,3540,3535,10080
20241126,145900,29994387715,3540,3530,3540,3530,9002
20241126,145800,29962566670,3535,3530,3535,3525,12424
20241126,145700,29918681860,3530,3525,3535,3525,8535
20241126,145600,29888551055,3530,3515,3530,3515,6692
20241126,145500,29864969750,3520,3520,3520,3515,2455
20241126,145400,29856337545,3515,3520,3525,3510,20847
20241126,145300,29783038450,3525,3520,3525,3515,3058
20241126,145200,29772274570,3520,3515,3520,3515,1633
20241126,145100,29766531785,3515,3515,3515,3510,14250
20241126,145000,29716472935,3515,3515,3515,3510,3344
20241126,144900,29704721460,3510,3515,3515,3510,2139
20241126,144800,29697208500,3510,3515,3515,3510,29293
20241126,144700,29594356510,3515,3510,3515,3510,4273
20241126,144600,29579350090,3515,3515,3520,3510,13454
20241126,144500,29532071135,3515,3515,3525,3515,2634
20241126,144400,29522804300,3520,3520,3520,3510,33961
20241126,144300,29403406985,3520,3525,3525,3515,16906
20241126,144200,29343893200,3520,3525,3525,3520,3805
20241126,144100,29330484915,3530,3525,3530,3525,5607
20241126,144000,29310719235,3525,3530,3530,3525,1705
20241126,143900,29304706625,3530,3530,3535,3530,2650
20241126,143800,29295350120,3535,3525,3535,3525,1838
20241126,143700,29288862030,3525,3530,3535,3525,5415
20241126,143600,29269758950,3530,3530,3535,3530,4680
20241126,143500,29253234490,3530,3535,3540,3530,7146
20241126,143400,29227993155,3535,3535,3540,3535,2038
20241126,143300,29220787205,3540,3540,3540,3535,9073
20241126,143200,29188684235,3540,3535,3540,3535,1031
20241126,143100,29185034870,3535,3540,3540,3535,942
20241126,143000,29181704655,3540,3540,3540,3540,864
20241126,142900,29178646095,3535,3535,3540,3535,2276
20241126,142800,29170590685,3540,3540,3540,3535,1638
20241126,142700,29164799010,3540,3540,3550,3535,11940
20241126,142600,29122520245,3540,3540,3545,3540,16761
20241126,142500,29063182755,3540,3545,3550,3540,14047
20241126,142400,29013417160,3550,3545,3550,3545,4866
20241126,142300,28996165245,3550,3545,3550,3540,5395
20241126,142200,28977039945,3550,3550,3550,3545,4490
20241126,142100,28961109520,3550,3555,3555,3550,4665
20241126,142000,28944548210,3550,3555,3555,3550,8814
20241126,141900,28913236525,3555,3550,3555,3545,12543
20241126,141800,28868676535,3550,3550,3550,3545,5812
20241126,141700,28848043950,3545,3545,3550,3540,7150
20241126,141600,28822680690,3545,3545,3550,3540,4343
20241126,141500,28807284880,3545,3545,3550,3540,4225
20241126,141400,28792303060,3550,3545,3550,3540,8371
20241126,141300,28762643085,3545,3540,3545,3540,4321
20241126,141200,28747326090,3540,3540,3545,3540,4130
20241126,141100,28732705880,3540,3545,3550,3540,8975
20241126,141000,28700898800,3545,3550,3550,3545,2683
20241126,140900,28691387405,3550,3545,3550,3545,10377
20241126,140800,28654562230,3545,3550,3560,3545,42425
20241126,140700,28503897160,3550,3545,3565,3540,54632
20241126,140600,28309778020,3540,3530,3545,3530,10918
20241126,140500,28271135165,3535,3535,3535,3530,2517
20241126,140400,28262237575,3535,3525,3535,3525,5907
20241126,140300,28241388850,3525,3530,3530,3525,803
20241126,140200,28238556525,3525,3525,3525,3525,1552
20241126,140100,28233085725,3525,3520,3525,3515,5426
20241126,140000,28213985495,3525,3530,3530,3520,10139
20241126,135900,28178270060,3525,3535,3535,3525,7558
20241126,135800,28151603360,3535,3535,3535,3530,7874
20241126,135700,28123805920,3535,3530,3535,3525,1518
20241126,135600,28118450260,3530,3530,3535,3525,3734
20241126,135500,28105269110,3530,3535,3540,3530,990
20241126,135400,28101769955,3540,3540,3545,3535,4288
20241126,135300,28086604215,3540,3540,3540,3535,2462
20241126,135200,28077888760,3535,3530,3540,3530,3716
20241126,135100,28064755075,3535,3540,3540,3535,4802
20241126,135000,28047765565,3545,3545,3545,3540,6591
20241126,134900,28024422645,3545,3530,3550,3525,71051
20241126,134800,27772970280,3530,3525,3530,3525,4510
20241126,134700,27757057145,3520,3530,3530,3520,4042
20241126,134600,27742805580,3530,3520,3530,3520,2662
20241126,134500,27733422505,3525,3520,3525,3520,3149
20241126,134400,27722337420,3520,3525,3525,3515,8075
20241126,134300,27693909020,3525,3525,3525,3520,2041
20241126,134200,27686718350,3520,3520,3525,3515,11296
20241126,134100,27646943860,3515,3515,3520,3515,1742
20241126,134000,27640820175,3515,3515,3520,3515,3358
20241126,133900,27629016585,3520,3515,3520,3510,3113
20241126,133800,27618078425,3515,3515,3515,3510,3966
20241126,133700,27604138345,3515,3510,3515,3510,6776
20241126,133600,27580347860,3515,3505,3515,3505,6587
20241126,133500,27557225225,3510,3510,3510,3505,3714
20241126,133400,27544201895,3510,3515,3515,3505,3217
20241126,133300,27532915335,3515,3510,3515,3505,1967
20241126,133200,27526013685,3510,3510,3510,3505,1960
20241126,133100,27519139675,3510,3510,3510,3505,3852
20241126,133000,27505626865,3510,3510,3520,3510,4664
20241126,132900,27489252530,3510,3510,3515,3510,1092
20241126,132800,27485419400,3510,3505,3510,3505,2247
20241126,132700,27477534765,3510,3515,3515,3505,3378
20241126,132600,27465688535,3510,3510,3515,3505,16383
20241126,132500,27408235090,3515,3515,3515,3510,9260
20241126,132400,27375726820,3515,3525,3525,3510,13697
20241126,132300,27327553050,3525,3525,3525,3520,1687
20241126,132200,27321613135,3525,3525,3530,3520,4160
20241126,132100,27306946140,3525,3525,3530,3520,14163
20241126,132000,27257026515,3525,3520,3525,3520,747
20241126,131900,27254394090,3525,3525,3525,3520,2425
20241126,131800,27245854675,3520,3525,3525,3520,2940
20241126,131700,27235504945,3520,3525,3525,3520,3543
20241126,131600,27223032820,3525,3525,3525,3520,2311
20241126,131500,27214896845,3525,3530,3530,3525,3599
20241126,131400,27202208365,3530,3530,3530,3525,5216
20241126,131300,27183798505,3530,3535,3535,3525,6454
20241126,131200,27161005355,3530,3515,3530,3510,10607
20241126,131100,27123641850,3510,3515,3515,3510,691
20241126,131000,27121214825,3515,3515,3520,3510,2753
20241126,130900,27111546655,3510,3510,3515,3505,18099
20241126,130800,27048018480,3510,3515,3520,3510,519
20241126,130700,27046195680,3520,3515,3520,3510,11334
20241126,130600,27006396605,3515,3515,3520,3510,2370
20241126,130500,26998070060,3515,3515,3520,3510,2350
20241126,130400,26989809810,3510,3520,3520,3510,4135
20241126,130300,26975294450,3520,3515,3520,3515,2884
20241126,130200,26965153710,3520,3515,3520,3510,3479
20241126,130100,26952926655,3520,3515,3520,3515,4354
20241126,130000,26937613260,3520,3515,3520,3515,511
20241126,125900,26935816865,3515,3520,3520,3515,1965
20241126,125800,26928909540,3520,3515,3520,3510,4951
20241126,125700,26911501890,3520,3520,3520,3515,1612
20241126,125600,26905828355,3515,3510,3520,3505,12783
20241126,125500,26860878810,3505,3505,3510,3505,5920
20241126,125400,26840114355,3505,3505,3510,3505,2096
20241126,125300,26832767375,3505,3510,3515,3505,9747
20241126,125200,26798601975,3510,3515,3515,3510,7666
20241126,125100,26771690255,3515,3515,3520,3510,948
20241126,125000,26768361540,3515,3515,3520,3515,586
20241126,124900,26766301640,3520,3510,3520,3505,3229
20241126,124800,26754979610,3510,3515,3515,3505,6371
20241126,124700,26732607950,3515,3510,3515,3510,1969
20241126,124600,26725693170,3515,3505,3515,3505,3239
20241126,124500,26714320995,3505,3505,3515,3505,13343
20241126,124400,26667523870,3505,3505,3505,3500,12717
20241126,124300,26622999575,3505,3505,3510,3500,7899
20241126,124200,26595314840,3505,3510,3510,3505,32116
20241126,124100,26482737175,3510,3510,3510,3505,8400
20241126,124000,26453288645,3510,3510,3515,3505,20607
20241126,123900,26380959815,3515,3515,3515,3510,7126
20241126,123800,26355917130,3520,3520,3520,3515,6149
20241126,123700,26334299150,3520,3520,3520,3515,2773
20241126,123600,26324540415,3515,3515,3520,3510,12649
20241126,123500,26280103930,3515,3520,3520,3510,25316
20241126,123400,26191129870,3520,3520,3525,3515,4379
20241126,123300,26175716355,3525,3520,3525,3520,3603
20241126,123200,26163032310,3525,3520,3530,3520,12652
20241126,123100,26118441800,3520,3525,3525,3520,8923
20241126,123000,26087030205,3525,3525,3525,3520,1108
20241126,122900,26083127070,3525,3525,3525,3520,3628
20241126,122800,26070351565,3520,3520,3525,3520,5650
20241126,122700,26050460040,3520,3515,3520,3515,2351
20241126,122600,26042188780,3515,3520,3520,3515,5624
20241126,122500,26022399325,3520,3525,3525,3520,13091
20241126,122400,25976318765,3520,3525,3525,3520,7472
20241126,122300,25950017050,3525,3520,3525,3520,18484
20241126,122200,25884949520,3525,3520,3525,3520,7821
20241126,122100,25857413580,3520,3525,3525,3520,4109
20241126,122000,25842936235,3520,3530,3530,3520,1612
20241126,121900,25837258015,3525,3530,3530,3520,10113
20241126,121800,25801608760,3530,3530,3530,3525,2362
20241126,121700,25793279055,3530,3530,3530,3525,2305
20241126,121600,25785150490,3530,3530,3530,3525,5391
20241126,121500,25766138710,3530,3530,3535,3530,2186
20241126,121400,25758421915,3535,3530,3535,3525,14797
20241126,121300,25706242500,3530,3530,3530,3525,1757
20241126,121200,25700041730,3525,3525,3530,3525,6604
20241126,121100,25676752940,3530,3530,3535,3525,4517
20241126,121000,25660820100,3530,3530,3535,3525,1585
20241126,120900,25655229950,3525,3525,3535,3525,12085
20241126,120800,25612596720,3530,3525,3530,3525,3031
20241126,120700,25601911990,3525,3530,3535,3520,26297
20241126,120600,25509163230,3530,3535,3540,3530,1734
20241126,120500,25503034540,3535,3535,3540,3530,10187
20241126,120400,25467044360,3535,3535,3540,3535,9251
20241126,120300,25434338280,3540,3540,3540,3535,2405
20241126,120200,25425829695,3540,3545,3545,3540,1934
20241126,120100,25418983110,3535,3540,3545,3535,2786
20241126,120000,25409122425,3540,3550,3550,3540,1663
20241126,115900,25403227835,3550,3545,3550,3545,2186
20241126,115800,25395473950,3545,3545,3545,3540,3374
20241126,115700,25383519980,3545,3545,3545,3540,3161
20241126,115600,25372327325,3545,3545,3545,3540,2366
20241126,115500,25363943905,3545,3545,3545,3540,2195
20241126,115400,25356165525,3545,3550,3550,3545,2677
20241126,115300,25346674585,3545,3545,3550,3545,1835
20241126,115200,25340168900,3545,3545,3550,3545,2543
20241126,115100,25331153005,3545,3545,3550,3545,5792
20241126,115000,25310610650,3545,3540,3550,3540,11665
20241126,114900,25269269720,3540,3545,3545,3535,6478
20241126,114800,25246342930,3540,3540,3545,3530,9114
20241126,114700,25214074435,3540,3540,3540,3530,8688
20241126,114600,25183378515,3540,3535,3540,3535,4956
20241126,114500,25165856670,3540,3540,3540,3535,2852
20241126,114400,25155765665,3540,3540,3540,3530,2612
20241126,114300,25146534705,3540,3535,3540,3535,2337
20241126,114200,25138268045,3535,3540,3540,3535,1184
20241126,114100,25134081315,3535,3540,3540,3535,2475
20241126,114000,25125324295,3540,3540,3550,3540,4168
20241126,113900,25110554990,3550,3540,3550,3540,12456
20241126,113800,25066427045,3540,3545,3545,3540,3330
20241126,113700,25054638620,3545,3540,3545,3535,1061
20241126,113600,25050881960,3535,3545,3545,3535,8225
20241126,113500,25021773900,3545,3540,3545,3540,2943
20241126,113400,25011350470,3540,3545,3545,3535,18303
20241126,113300,24946548505,3545,3545,3545,3540,8698
20241126,113200,24915716120,3545,3535,3545,3535,4798
20241126,113100,24898721990,3535,3525,3535,3525,8985
20241126,113000,24866989655,3530,3525,3530,3525,5991
20241126,112900,24845867905,3520,3525,3525,3520,3548
20241126,112800,24833371055,3520,3525,3530,3520,9890
20241126,112700,24798504575,3530,3535,3535,3525,16181
20241126,112600,24741373935,3530,3535,3535,3530,3550
20241126,112500,24728841235,3535,3535,3535,3530,8946
20241126,112400,24697238480,3535,3535,3540,3530,4756
20241126,112300,24680431260,3535,3535,3535,3530,6384
20241126,112200,24657865150,3540,3540,3540,3535,1376
20241126,112100,24652999215,3540,3545,3545,3535,7797
20241126,112000,24625388390,3545,3540,3545,3540,4084
20241126,111900,24610925380,3545,3550,3550,3545,4917
20241126,111800,24593486240,3550,3545,3550,3545,2351
20241126,111700,24585143555,3550,3545,3550,3540,6844
20241126,111600,24560882480,3540,3535,3545,3535,9995
20241126,111500,24525535360,3540,3540,3540,3535,10741
20241126,111400,24487522755,3540,3540,3545,3535,6222
20241126,111300,24465504490,3540,3540,3540,3535,2118
20241126,111200,24458008205,3540,3545,3545,3535,2525
20241126,111100,24449071295,3535,3540,3545,3535,5969
20241126,111000,24427943430,3540,3545,3550,3535,2435
20241126,110900,24419313520,3545,3530,3545,3530,9835
20241126,110800,24384517450,3545,3550,3550,3530,7640
20241126,110700,24357435480,3555,3545,3555,3545,9987
20241126,110600,24321978530,3545,3525,3545,3525,14171
20241126,110500,24271839615,3530,3530,3540,3520,11763
20241126,110400,24230314265,3530,3525,3540,3525,7021
20241126,110300,24205527865,3520,3525,3525,3515,5560
20241126,110200,24185946385,3520,3520,3525,3515,16721
20241126,110100,24127137965,3520,3520,3525,3515,23450
20241126,110000,24044570685,3520,3530,3530,3520,35334
20241126,105900,23920035095,3530,3535,3535,3525,17394
20241126,105800,23858635255,3540,3535,3540,3530,8853
20241126,105700,23827344240,3540,3535,3545,3530,26829
20241126,105600,23732584395,3535,3535,3545,3535,7857
20241126,105500,23704791905,3535,3540,3540,3530,17816
20241126,105400,23641830710,3540,3535,3540,3535,8134
20241126,105300,23613065175,3535,3540,3540,3535,12531
20241126,105200,23568722050,3540,3540,3545,3535,13848
20241126,105100,23519702195,3540,3545,3550,3540,14418
20241126,105000,23468651780,3540,3545,3550,3540,16484
20241126,104900,23410217320,3545,3550,3550,3545,10421
20241126,104800,23373257165,3550,3555,3555,3545,8979
20241126,104700,23341393970,3550,3550,3555,3545,10731
20241126,104600,23303297995,3555,3550,3555,3545,9598
20241126,104500,23269238440,3550,3545,3550,3540,4208
20241126,104400,23254320820,3545,3545,3550,3540,10638
20241126,104300,23216600530,3540,3545,3550,3540,10476
20241126,104200,23179467195,3550,3540,3550,3540,5912
20241126,104100,23158504075,3540,3555,3555,3540,8172
20241126,104000,23129553170,3540,3545,3555,3540,22249
20241126,103900,23050634635,3545,3550,3555,3540,17018
20241126,103800,22990327710,3550,3545,3555,3540,8891
20241126,103700,22958811295,3550,3545,3555,3540,26874
20241126,103600,22863550225,3545,3550,3550,3540,13187
20241126,103500,22816805155,3550,3545,3555,3540,9982
20241126,103400,22781389645,3540,3550,3550,3540,32435
20241126,103300,22666508450,3545,3545,3555,3540,11501
20241126,103200,22625714105,3540,3555,3555,3540,43754
20241126,103100,22470483395,3555,3570,3570,3550,44351
20241126,103000,22312612700,3570,3560,3570,3560,8388
20241126,102900,22282702900,3560,3570,3575,3560,28500
20241126,102800,22181135865,3570,3570,3575,3565,19475
20241126,102700,22111651205,3565,3585,3585,3565,30570
20241126,102600,22002506905,3585,3585,3590,3575,21754
20241126,102500,21924534725,3585,3590,3595,3580,29447
20241126,102400,21818843520,3590,3570,3595,3560,43026
20241126,102300,21664924845,3565,3565,3570,3560,5185
20241126,102200,21646443835,3565,3570,3570,3565,8580
20241126,102100,21615842990,3570,3560,3570,3555,16001
20241126,102000,21558826560,3560,3560,3565,3555,14715
20241126,101900,21506447210,3555,3565,3565,3555,19383
20241126,101800,21437439930,3565,3560,3570,3560,12810
20241126,101700,21391817125,3565,3580,3580,3555,51839
20241126,101600,21206995355,3580,3580,3585,3575,24025
20241126,101500,21121007300,3585,3590,3595,3580,22339
20241126,101400,21040873040,3590,3590,3610,3590,135205
20241126,101300,20554100335,3595,3565,3595,3560,42738
20241126,101200,20401098760,3565,3575,3580,3555,74857
20241126,101100,20134211865,3575,3570,3575,3560,59760
20241126,101000,19921035320,3570,3585,3585,3570,51775
20241126,100900,19735806790,3580,3615,3620,3575,116013
20241126,100800,19318137355,3615,3610,3630,3605,142144
20241126,100700,18803546930,3610,3615,3625,3595,155222
20241126,100600,18242732645,3615,3605,3625,3595,178110
20241126,100500,17599758230,3605,3580,3630,3580,414984
20241126,100400,16104718740,3585,3565,3590,3565,157417
20241126,100300,15541483340,3570,3550,3570,3550,54709
20241126,100200,15346753965,3560,3545,3560,3535,59862
20241126,100100,15134277075,3550,3550,3560,3545,36207
20241126,100000,15005739315,3550,3560,3570,3550,80821
20241126,095900,14717827925,3560,3530,3560,3525,79324
20241126,095800,14436645300,3530,3515,3530,3510,36788
20241126,095700,14307051665,3520,3510,3525,3510,26816
20241126,095600,14212724140,3510,3515,3515,3500,11096
20241126,095500,14173825750,3510,3515,3515,3510,12193
20241126,095400,14131000455,3515,3515,3520,3510,11908
20241126,095300,14089150200,3515,3515,3515,3500,14154
20241126,095200,14039509705,3510,3525,3525,3510,39107
20241126,095100,13901910785,3525,3505,3525,3500,37900
20241126,095000,13768707885,3505,3500,3505,3490,26052
20241126,094900,13677536610,3495,3500,3500,3490,13692
20241126,094800,13629669565,3495,3475,3500,3470,63070
20241126,094700,13409936960,3470,3475,3475,3470,8364
20241126,094600,13380912575,3475,3475,3475,3470,8195
20241126,094500,13352457335,3475,3485,3485,3470,15473
20241126,094400,13298673495,3480,3470,3480,3465,16763
20241126,094300,13240448170,3475,3475,3480,3465,13613
20241126,094200,13193182255,3475,3490,3495,3475,22803
20241126,094100,13113780860,3490,3490,3495,3480,7086
20241126,094000,13089081735,3490,3490,3495,3480,21024
20241126,093900,13015771430,3490,3490,3490,3485,10887
20241126,093800,12977785890,3495,3500,3500,3485,44843
20241126,093700,12821137930,3495,3485,3495,3480,56121
20241126,093600,12625204610,3485,3450,3485,3450,33109
20241126,093500,12510574565,3455,3455,3465,3440,47165
20241126,093400,12347847470,3445,3460,3465,3435,74088
20241126,093300,12092316920,3460,3485,3485,3455,47591
20241126,093200,11927206970,3480,3470,3490,3470,34491
20241126,093100,11807189670,3475,3465,3475,3450,94248
20241126,093000,11480983805,3460,3470,3480,3460,89590
20241126,092900,11170361845,3465,3490,3495,3465,78233
20241126,092800,10898218695,3485,3495,3495,3485,41964
20241126,092700,10751779545,3490,3505,3510,3480,174391
20241126,092600,10142209045,3510,3530,3535,3505,119854
20241126,092500,9720557615,3525,3550,3555,3525,149378
20241126,092400,9191886000,3550,3545,3550,3540,20417
20241126,092300,9119503280,3545,3545,3550,3540,14241
20241126,092200,9069024080,3550,3545,3550,3540,13348
20241126,092100,9021727565,3555,3540,3555,3535,48714
20241126,092000,8849264830,3540,3555,3555,3540,48606
20241126,091900,8676869490,3555,3565,3565,3550,30183
20241126,091800,8569497435,3560,3575,3580,3555,31952
20241126,091700,8455547950,3560,3545,3580,3535,51676
20241126,091600,8272133925,3545,3550,3590,3540,80522
20241126,091500,7985424015,3545,3535,3550,3530,57646
20241126,091400,7781372165,3535,3550,3555,3530,66738
20241126,091300,7545070155,3550,3560,3560,3545,86763
20241126,091200,7236871235,3565,3580,3585,3560,53200
20241126,091100,7046873225,3585,3575,3590,3560,74288
20241126,091000,6781227545,3570,3575,3595,3570,91822
20241126,090900,6452072535,3575,3560,3580,3555,64638
20241126,090800,6221579175,3565,3595,3595,3550,159629
20241126,090700,5650513065,3585,3555,3605,3550,232922
20241126,090600,4814505645,3555,3545,3560,3520,141481
20241126,090500,4314597370,3545,3560,3560,3540,97142
20241126,090400,3970016865,3550,3585,3595,3550,214396
20241126,090300,3203405930,3575,3575,3585,3560,139089
20241126,090200,2706773780,3570,3570,3575,3545,131409
20241126,090100,2238916570,3570,3555,3580,3530,318544
20241126,090000,1105764280,3555,3545,3560,3525,312067