stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,212700,9191066170,5390,5390,5390,5390,15323
20241126,212600,9191066170,5390,5390,5390,5390,0
20241126,212500,9191066170,5390,5390,5390,5390,0
20241126,212400,9191066170,5390,5390,5390,5390,0
20241126,212300,9191066170,5390,5390,5390,5390,0
20241126,212200,9191066170,5390,5390,5390,5390,0
20241126,212100,9191066170,5390,5390,5390,5390,0
20241126,212000,9191066170,5390,5390,5390,5390,0
20241126,211900,9191066170,5390,5390,5390,5390,0
20241126,211800,9191066170,5390,5390,5390,5390,0
20241126,211700,9191066170,5390,5390,5390,5390,0
20241126,211600,9191066170,5390,5390,5390,5390,0
20241126,211500,9191066170,5390,5390,5390,5390,0
20241126,211400,9191066170,5390,5390,5390,5390,0
20241126,211300,9191066170,5390,5390,5390,5390,0
20241126,211200,9191066170,5390,5390,5390,5390,0
20241126,211100,9191066170,5390,5390,5390,5390,0
20241126,211000,9191066170,5390,5390,5390,5390,0
20241126,210900,9191066170,5390,5390,5390,5390,0
20241126,210800,9191066170,5390,5390,5390,5390,0
20241126,210700,9191066170,5390,5390,5390,5390,0
20241126,210600,9191066170,5390,5390,5390,5390,0
20241126,210500,9191066170,5390,5390,5390,5390,0
20241126,210400,9191066170,5390,5390,5390,5390,0
20241126,210300,9191066170,5390,5390,5390,5390,0
20241126,210200,9191066170,5390,5390,5390,5390,0
20241126,210100,9191066170,5390,5390,5390,5390,0
20241126,210000,9191066170,5390,5390,5390,5390,0
20241126,205900,9191066170,5390,5390,5390,5390,0
20241126,205800,9191066170,5390,5390,5390,5390,0
20241126,205700,9191066170,5390,5390,5390,5390,15323
20241126,205600,9191066170,5390,5390,5390,5390,0
20241126,205500,9191066170,5390,5390,5390,5390,0
20241126,205400,9191066170,5390,5390,5390,5390,0
20241126,205300,9191066170,5390,5390,5390,5390,0
20241126,205200,9191066170,5390,5390,5390,5390,0
20241126,205100,9191066170,5390,5390,5390,5390,0
20241126,205000,9191066170,5390,5390,5390,5390,0
20241126,204900,9191066170,5390,5390,5390,5390,0
20241126,204800,9191066170,5390,5390,5390,5390,0
20241126,204700,9191066170,5390,5390,5390,5390,0
20241126,204600,9191066170,5390,5390,5390,5390,0
20241126,204500,9191066170,5390,5390,5390,5390,0
20241126,204400,9191066170,5390,5390,5390,5390,0
20241126,204300,9191066170,5390,5390,5390,5390,0
20241126,204200,9191066170,5390,5390,5390,5390,0
20241126,204100,9191066170,5390,5390,5390,5390,0
20241126,204000,9191066170,5390,5390,5390,5390,0
20241126,203900,9191066170,5390,5390,5390,5390,0
20241126,203800,9191066170,5390,5390,5390,5390,0
20241126,203700,9191066170,5390,5390,5390,5390,0
20241126,203600,9191066170,5390,5390,5390,5390,0
20241126,203500,9191066170,5390,5390,5390,5390,0
20241126,203400,9191066170,5390,5390,5390,5390,0
20241126,203300,9191066170,5390,5390,5390,5390,0
20241126,203200,9191066170,5390,5390,5390,5390,0
20241126,203100,9191066170,5390,5390,5390,5390,0
20241126,203000,9191066170,5390,5390,5390,5390,0
20241126,202900,9191066170,5390,5390,5390,5390,0
20241126,202800,9191066170,5390,5390,5390,5390,0
20241126,202700,9191066170,5390,5390,5390,5390,15323
20241126,202600,9191066170,5390,5390,5390,5390,0
20241126,202500,9191066170,5390,5390,5390,5390,0
20241126,202400,9191066170,5390,5390,5390,5390,0
20241126,202300,9191066170,5390,5390,5390,5390,0
20241126,202200,9191066170,5390,5390,5390,5390,0
20241126,202100,9191066170,5390,5390,5390,5390,0
20241126,202000,9191066170,5390,5390,5390,5390,0
20241126,201900,9191066170,5390,5390,5390,5390,0
20241126,201800,9191066170,5390,5390,5390,5390,0
20241126,201700,9191066170,5390,5390,5390,5390,0
20241126,201600,9191066170,5390,5390,5390,5390,0
20241126,201500,9191066170,5390,5390,5390,5390,0
20241126,201400,9191066170,5390,5390,5390,5390,0
20241126,201300,9191066170,5390,5390,5390,5390,0
20241126,201200,9191066170,5390,5390,5390,5390,0
20241126,201100,9191066170,5390,5390,5390,5390,0
20241126,201000,9191066170,5390,5390,5390,5390,0
20241126,200900,9191066170,5390,5390,5390,5390,0
20241126,200800,9191066170,5390,5390,5390,5390,0
20241126,200700,9191066170,5390,5390,5390,5390,0
20241126,200600,9191066170,5390,5390,5390,5390,0
20241126,200500,9191066170,5390,5390,5390,5390,0
20241126,200400,9191066170,5390,5390,5390,5390,0
20241126,200300,9191066170,5390,5390,5390,5390,0
20241126,200200,9191066170,5390,5390,5390,5390,0
20241126,200100,9191066170,5390,5390,5390,5390,0
20241126,200000,9191066170,5390,5390,5390,5390,0
20241126,195900,9191066170,5390,5390,5390,5390,0
20241126,195800,9191066170,5390,5390,5390,5390,0
20241126,195700,9191066170,5390,5390,5390,5390,15323
20241126,195600,9191066170,5390,5390,5390,5390,0
20241126,195500,9191066170,5390,5390,5390,5390,0
20241126,195400,9191066170,5390,5390,5390,5390,0
20241126,195300,9191066170,5390,5390,5390,5390,0
20241126,195200,9191066170,5390,5390,5390,5390,0
20241126,195100,9191066170,5390,5390,5390,5390,0
20241126,195000,9191066170,5390,5390,5390,5390,0
20241126,194900,9191066170,5390,5390,5390,5390,0
20241126,194800,9191066170,5390,5390,5390,5390,0
20241126,194700,9191066170,5390,5390,5390,5390,0
20241126,194600,9191066170,5390,5390,5390,5390,0
20241126,194500,9191066170,5390,5390,5390,5390,0
20241126,194400,9191066170,5390,5390,5390,5390,0
20241126,194300,9191066170,5390,5390,5390,5390,0
20241126,194200,9191066170,5390,5390,5390,5390,0
20241126,194100,9191066170,5390,5390,5390,5390,0
20241126,194000,9191066170,5390,5390,5390,5390,0
20241126,193900,9191066170,5390,5390,5390,5390,0
20241126,193800,9191066170,5390,5390,5390,5390,0
20241126,193700,9191066170,5390,5390,5390,5390,0
20241126,193600,9191066170,5390,5390,5390,5390,0
20241126,193500,9191066170,5390,5390,5390,5390,0
20241126,193400,9191066170,5390,5390,5390,5390,0
20241126,193300,9191066170,5390,5390,5390,5390,0
20241126,193200,9191066170,5390,5390,5390,5390,0
20241126,193100,9191066170,5390,5390,5390,5390,0
20241126,193000,9191066170,5390,5390,5390,5390,0
20241126,192900,9191066170,5390,5390,5390,5390,0
20241126,192800,9191066170,5390,5390,5390,5390,0
20241126,192700,9191066170,5390,5390,5390,5390,15323
20241126,192600,9191066170,5390,5390,5390,5390,0
20241126,192500,9191066170,5390,5390,5390,5390,0
20241126,192400,9191066170,5390,5390,5390,5390,0
20241126,192300,9191066170,5390,5390,5390,5390,0
20241126,192200,9191066170,5390,5390,5390,5390,0
20241126,192100,9191066170,5390,5390,5390,5390,0
20241126,192000,9191066170,5390,5390,5390,5390,0
20241126,191900,9191066170,5390,5390,5390,5390,0
20241126,191800,9191066170,5390,5390,5390,5390,0
20241126,191700,9191066170,5390,5390,5390,5390,0
20241126,191600,9191066170,5390,5390,5390,5390,0
20241126,191500,9191066170,5390,5390,5390,5390,0
20241126,191400,9191066170,5390,5390,5390,5390,0
20241126,191300,9191066170,5390,5390,5390,5390,0
20241126,191200,9191066170,5390,5390,5390,5390,0
20241126,191100,9191066170,5390,5390,5390,5390,0
20241126,191000,9191066170,5390,5390,5390,5390,0
20241126,190900,9191066170,5390,5390,5390,5390,0
20241126,190800,9191066170,5390,5390,5390,5390,0
20241126,190700,9191066170,5390,5390,5390,5390,0
20241126,190600,9191066170,5390,5390,5390,5390,0
20241126,190500,9191066170,5390,5390,5390,5390,0
20241126,190400,9191066170,5390,5390,5390,5390,0
20241126,190300,9191066170,5390,5390,5390,5390,0
20241126,190200,9191066170,5390,5390,5390,5390,0
20241126,190100,9191066170,5390,5390,5390,5390,0
20241126,190000,9191066170,5390,5390,5390,5390,0
20241126,185900,9191066170,5390,5390,5390,5390,0
20241126,185800,9191066170,5390,5390,5390,5390,0
20241126,185700,9191066170,5390,5390,5390,5390,15323
20241126,185600,9191066170,5390,5390,5390,5390,0
20241126,185500,9191066170,5390,5390,5390,5390,0
20241126,185400,9191066170,5390,5390,5390,5390,0
20241126,185300,9191066170,5390,5390,5390,5390,0
20241126,185200,9191066170,5390,5390,5390,5390,0
20241126,185100,9191066170,5390,5390,5390,5390,0
20241126,185000,9191066170,5390,5390,5390,5390,0
20241126,184900,9191066170,5390,5390,5390,5390,0
20241126,184800,9191066170,5390,5390,5390,5390,0
20241126,184700,9191066170,5390,5390,5390,5390,0
20241126,184600,9191066170,5390,5390,5390,5390,0
20241126,184500,9191066170,5390,5390,5390,5390,0
20241126,184400,9191066170,5390,5390,5390,5390,0
20241126,184300,9191066170,5390,5390,5390,5390,0
20241126,184200,9191066170,5390,5390,5390,5390,0
20241126,184100,9191066170,5390,5390,5390,5390,0
20241126,184000,9191066170,5390,5390,5390,5390,0
20241126,183900,9191066170,5390,5390,5390,5390,0
20241126,183800,9191066170,5390,5390,5390,5390,0
20241126,183700,9191066170,5390,5390,5390,5390,0
20241126,183600,9191066170,5390,5390,5390,5390,0
20241126,183500,9191066170,5390,5390,5390,5390,0
20241126,183400,9191066170,5390,5390,5390,5390,0
20241126,183300,9191066170,5390,5390,5390,5390,0
20241126,183200,9191066170,5390,5390,5390,5390,0
20241126,183100,9191066170,5390,5390,5390,5390,0
20241126,183000,9191066170,5390,5390,5390,5390,0
20241126,182900,9191066170,5390,5390,5390,5390,0
20241126,182800,9191066170,5390,5390,5390,5390,0
20241126,182700,9191066170,5390,5390,5390,5390,15323
20241126,182600,9191066170,5390,5390,5390,5390,0
20241126,182500,9191066170,5390,5390,5390,5390,0
20241126,182400,9191066170,5390,5390,5390,5390,0
20241126,182300,9191066170,5390,5390,5390,5390,0
20241126,182200,9191066170,5390,5390,5390,5390,0
20241126,182100,9191066170,5390,5390,5390,5390,0
20241126,182000,9191066170,5390,5390,5390,5390,0
20241126,181900,9191066170,5390,5390,5390,5390,0
20241126,181800,9191066170,5390,5390,5390,5390,0
20241126,181700,9191066170,5390,5390,5390,5390,0
20241126,181600,9191066170,5390,5390,5390,5390,0
20241126,181500,9191066170,5390,5390,5390,5390,0
20241126,181400,9191066170,5390,5390,5390,5390,0
20241126,181300,9191066170,5390,5390,5390,5390,0
20241126,181200,9191066170,5390,5390,5390,5390,0
20241126,181100,9191066170,5390,5390,5390,5390,0
20241126,181000,9191066170,5390,5390,5390,5390,0
20241126,180900,9191066170,5390,5390,5390,5390,0
20241126,180800,9191066170,5390,5390,5390,5390,0
20241126,180700,9191066170,5390,5390,5390,5390,0
20241126,180600,9191066170,5390,5390,5390,5390,0
20241126,180500,9191066170,5390,5390,5390,5390,0
20241126,180400,9191066170,5390,5390,5390,5390,0
20241126,180300,9191066170,5390,5390,5390,5390,0
20241126,180200,9191066170,5390,5390,5390,5390,0
20241126,180100,9191066170,5390,5390,5390,5390,0
20241126,180000,9191066170,5390,5390,5390,5390,0
20241126,175900,9191066170,5390,5390,5390,5390,0
20241126,175800,9191066170,5390,5390,5390,5390,0
20241126,175700,9191066170,5390,5390,5390,5390,15323
20241126,175600,9191066170,5390,5390,5390,5390,0
20241126,175500,9191066170,5390,5390,5390,5390,0
20241126,175400,9191066170,5390,5390,5390,5390,0
20241126,175300,9191066170,5390,5390,5390,5390,0
20241126,175200,9191066170,5390,5390,5390,5390,0
20241126,175100,9191066170,5390,5390,5390,5390,0
20241126,175000,9191066170,5390,5390,5390,5390,0
20241126,174900,9191066170,5390,5390,5390,5390,0
20241126,174800,9191066170,5390,5390,5390,5390,0
20241126,174700,9191066170,5390,5390,5390,5390,0
20241126,174600,9191066170,5390,5390,5390,5390,0
20241126,174500,9191066170,5390,5390,5390,5390,0
20241126,174400,9191066170,5390,5390,5390,5390,0
20241126,174300,9191066170,5390,5390,5390,5390,0
20241126,174200,9191066170,5390,5390,5390,5390,0
20241126,174100,9191066170,5390,5390,5390,5390,0
20241126,174000,9191066170,5390,5390,5390,5390,0
20241126,173900,9191066170,5390,5390,5390,5390,0
20241126,173800,9191066170,5390,5390,5390,5390,0
20241126,173700,9191066170,5390,5390,5390,5390,0
20241126,173600,9191066170,5390,5390,5390,5390,0
20241126,173500,9191066170,5390,5390,5390,5390,0
20241126,173400,9191066170,5390,5390,5390,5390,0
20241126,173300,9191066170,5390,5390,5390,5390,0
20241126,173200,9191066170,5390,5390,5390,5390,0
20241126,173100,9191066170,5390,5390,5390,5390,0
20241126,173000,9191066170,5390,5390,5390,5390,0
20241126,172900,9191066170,5390,5390,5390,5390,0
20241126,172800,9191066170,5390,5390,5390,5390,0
20241126,172700,9191066170,5390,5390,5390,5390,15323
20241126,172600,9191066170,5390,5390,5390,5390,0
20241126,172500,9191066170,5390,5390,5390,5390,0
20241126,172400,9191066170,5390,5390,5390,5390,0
20241126,172300,9191066170,5390,5390,5390,5390,0
20241126,172200,9191066170,5390,5390,5390,5390,0
20241126,172100,9191066170,5390,5390,5390,5390,0
20241126,172000,9191066170,5390,5390,5390,5390,0
20241126,171900,9191066170,5390,5390,5390,5390,0
20241126,171800,9191066170,5390,5390,5390,5390,0
20241126,171700,9191066170,5390,5390,5390,5390,0
20241126,171600,9191066170,5390,5390,5390,5390,0
20241126,171500,9191066170,5390,5390,5390,5390,0
20241126,171400,9191066170,5390,5390,5390,5390,0
20241126,171300,9191066170,5390,5390,5390,5390,0
20241126,171200,9191066170,5390,5390,5390,5390,0
20241126,171100,9191066170,5390,5390,5390,5390,0
20241126,171000,9191066170,5390,5390,5390,5390,0
20241126,170900,9191066170,5390,5390,5390,5390,0
20241126,170800,9191066170,5390,5390,5390,5390,0
20241126,170700,9191066170,5390,5390,5390,5390,0
20241126,170600,9191066170,5390,5390,5390,5390,0
20241126,170500,9191066170,5390,5390,5390,5390,0
20241126,170400,9191066170,5390,5390,5390,5390,0
20241126,170300,9191066170,5390,5390,5390,5390,0
20241126,170200,9191066170,5390,5390,5390,5390,0
20241126,170100,9191066170,5390,5390,5390,5390,0
20241126,170000,9191066170,5390,5390,5390,5390,0
20241126,165900,9191066170,5390,5390,5390,5390,0
20241126,165800,9191066170,5390,5390,5390,5390,0
20241126,165700,9191066170,5390,5390,5390,5390,15323
20241126,165600,9191066170,5390,5390,5390,5390,0
20241126,165500,9191066170,5390,5390,5390,5390,0
20241126,165400,9191066170,5390,5390,5390,5390,0
20241126,165300,9191066170,5390,5390,5390,5390,0
20241126,165200,9191066170,5390,5390,5390,5390,0
20241126,165100,9191066170,5390,5390,5390,5390,0
20241126,165000,9191066170,5390,5390,5390,5390,0
20241126,164900,9191066170,5390,5390,5390,5390,0
20241126,164800,9191066170,5390,5390,5390,5390,0
20241126,164700,9191066170,5390,5390,5390,5390,0
20241126,164600,9191066170,5390,5390,5390,5390,0
20241126,164500,9191066170,5390,5390,5390,5390,0
20241126,164400,9191066170,5390,5390,5390,5390,0
20241126,164300,9191066170,5390,5390,5390,5390,0
20241126,164200,9191066170,5390,5390,5390,5390,0
20241126,164100,9191066170,5390,5390,5390,5390,0
20241126,164000,9191066170,5390,5390,5390,5390,0
20241126,163900,9191066170,5390,5390,5390,5390,0
20241126,163800,9191066170,5390,5390,5390,5390,0
20241126,163700,9191066170,5390,5390,5390,5390,0
20241126,163600,9191066170,5390,5390,5390,5390,0
20241126,163500,9191066170,5390,5390,5390,5390,0
20241126,163400,9191066170,5390,5390,5390,5390,0
20241126,163300,9191066170,5390,5390,5390,5390,0
20241126,163200,9191066170,5390,5390,5390,5390,0
20241126,163100,9191066170,5390,5390,5390,5390,0
20241126,163000,9191066170,5390,5390,5390,5390,0
20241126,162900,9191066170,5390,5390,5390,5390,0
20241126,162800,9191066170,5390,5390,5390,5390,0
20241126,162700,9191066170,5390,5390,5390,5390,15323
20241126,162600,9191066170,5390,5390,5390,5390,0
20241126,162500,9191066170,5390,5390,5390,5390,0
20241126,162400,9191066170,5390,5390,5390,5390,0
20241126,162300,9191066170,5390,5390,5390,5390,0
20241126,162200,9191066170,5390,5390,5390,5390,0
20241126,162100,9191066170,5390,5390,5390,5390,0
20241126,162000,9191066170,5390,5390,5390,5390,0
20241126,161900,9191066170,5390,5390,5390,5390,0
20241126,161800,9191066170,5390,5390,5390,5390,0
20241126,161700,9191066170,5390,5390,5390,5390,0
20241126,161600,9191066170,5390,5390,5390,5390,0
20241126,161500,9191066170,5390,5390,5390,5390,0
20241126,161400,9191066170,5390,5390,5390,5390,0
20241126,161300,9191066170,5390,5390,5390,5390,0
20241126,161200,9191066170,5390,5390,5390,5390,0
20241126,161100,9191066170,5390,5390,5390,5390,0
20241126,161000,9191066170,5390,5390,5390,5390,0
20241126,160900,9191066170,5390,5390,5390,5390,0
20241126,160800,9191066170,5390,5390,5390,5390,0
20241126,160700,9191066170,5390,5390,5390,5390,0
20241126,160600,9191066170,5390,5390,5390,5390,0
20241126,160500,9191066170,5390,5390,5390,5390,0
20241126,160400,9191066170,5390,5390,5390,5390,0
20241126,160300,9191066170,5390,5390,5390,5390,0
20241126,160200,9191066170,5390,5390,5390,5390,0
20241126,160100,9191066170,5390,5390,5390,5390,0
20241126,160000,9191066170,5390,5390,5390,5390,0
20241126,155900,9191066170,5390,5390,5390,5390,0
20241126,155800,9191066170,5390,5390,5390,5390,0
20241126,155700,9191066170,5390,5390,5390,5390,15323
20241126,155600,9191066170,5390,5390,5390,5390,0
20241126,155500,9191066170,5390,5390,5390,5390,0
20241126,155400,9191066170,5390,5390,5390,5390,0
20241126,155300,9191066170,5390,5390,5390,5390,0
20241126,155200,9191066170,5390,5390,5390,5390,0
20241126,155100,9191066170,5390,5390,5390,5390,0
20241126,155000,9191066170,5390,5390,5390,5390,0
20241126,154900,9191066170,5390,5390,5390,5390,0
20241126,154800,9191066170,5390,5390,5390,5390,0
20241126,154700,9191066170,5390,5390,5390,5390,0
20241126,154600,9191066170,5390,5390,5390,5390,0
20241126,154500,9191066170,5390,5390,5390,5390,0
20241126,154400,9191066170,5390,5390,5390,5390,0
20241126,154300,9191066170,5390,5390,5390,5390,0
20241126,154200,9191066170,5390,5390,5390,5390,0
20241126,154100,9191066170,5390,5390,5390,5390,0
20241126,154000,9191066170,5390,5390,5390,5390,0
20241126,153900,9191066170,5390,5390,5390,5390,0
20241126,153800,9191066170,5390,5390,5390,5390,0
20241126,153700,9191066170,5390,5390,5390,5390,0
20241126,153600,9191066170,5390,5390,5390,5390,0
20241126,153500,9191066170,5390,5390,5390,5390,0
20241126,153400,9191066170,5390,5390,5390,5390,0
20241126,153300,9191066170,5390,5390,5390,5390,0
20241126,153200,9191066170,5390,5390,5390,5390,0
20241126,153100,9191066170,5390,5390,5390,5390,0
20241126,153000,9191066170,5390,5390,5390,5390,15323
20241126,152900,9108475200,5360,5360,5360,5360,0
20241126,152800,9108475200,5360,5360,5360,5360,0
20241126,152700,9108475200,5360,5360,5360,5360,0
20241126,152600,9108475200,5360,5360,5360,5360,0
20241126,152500,9108475200,5360,5360,5360,5360,0
20241126,152400,9108475200,5360,5360,5360,5360,0
20241126,152300,9108475200,5360,5360,5360,5360,0
20241126,152200,9108475200,5360,5360,5360,5360,0
20241126,152100,9108475200,5360,5360,5360,5360,0
20241126,152000,9108475200,5360,5360,5360,5360,0
20241126,151900,9108475200,5360,5360,5370,5350,6779
20241126,151800,9072168740,5360,5370,5380,5350,11462
20241126,151700,9010720840,5370,5360,5370,5360,3785
20241126,151600,8990395460,5360,5370,5370,5360,5662
20241126,151500,8960002980,5360,5380,5380,5360,4822
20241126,151400,8934105750,5380,5380,5380,5370,3804
20241126,151300,8913652440,5380,5370,5380,5370,602
20241126,151200,8910416690,5370,5370,5380,5370,6054
20241126,151100,8877906410,5380,5380,5380,5370,884
20241126,151000,8873150590,5380,5370,5380,5370,1058
20241126,150900,8867464860,5380,5380,5380,5380,393
20241126,150800,8865350520,5380,5390,5390,5380,2498
20241126,150700,8851910560,5390,5390,5390,5380,3531
20241126,150600,8832901730,5390,5390,5390,5380,1480
20241126,150500,8824924550,5400,5400,5400,5390,1330
20241126,150400,8817744170,5400,5390,5400,5390,2591
20241126,150300,8803756040,5390,5390,5400,5380,2894
20241126,150200,8788158180,5390,5390,5390,5390,2894
20241126,150100,8772559520,5390,5400,5400,5380,1946
20241126,150000,8762060950,5400,5390,5400,5380,579
20241126,145900,8758939370,5380,5380,5390,5380,177
20241126,145800,8757986710,5370,5390,5390,5370,2724
20241126,145700,8743329980,5390,5380,5400,5380,3937
20241126,145600,8722099050,5380,5390,5400,5380,668
20241126,145500,8718498740,5390,5390,5400,5390,615
20241126,145400,8715183880,5390,5390,5390,5390,925
20241126,145300,8710198130,5390,5410,5410,5390,5258
20241126,145200,8681786170,5410,5410,5430,5410,12251
20241126,145100,8615389000,5400,5400,5410,5400,3910
20241126,145000,8594237640,5400,5390,5410,5380,9152
20241126,144900,8544805510,5390,5400,5410,5380,3177
20241126,144800,8527663420,5410,5360,5410,5360,20676
20241126,144700,8416394090,5360,5340,5380,5340,4633
20241126,144600,8391539630,5360,5350,5360,5350,8778
20241126,144500,8344507450,5360,5340,5360,5340,4447
20241126,144400,8320728260,5350,5340,5350,5340,3003
20241126,144300,8304682240,5350,5340,5350,5340,524
20241126,144200,8301883980,5320,5330,5330,5320,3114
20241126,144100,8285311470,5330,5330,5330,5330,140
20241126,144000,8284565270,5330,5340,5340,5330,1771
20241126,143900,8275117560,5330,5330,5330,5330,45
20241126,143800,8274877710,5340,5350,5350,5340,251
20241126,143700,8273536670,5350,5340,5350,5340,1183
20241126,143600,8267209370,5340,5350,5350,5340,122
20241126,143500,8266556690,5350,5340,5350,5330,1361
20241126,143400,8259281620,5340,5350,5350,5340,2488
20241126,143300,8245994270,5350,5340,5350,5340,1321
20241126,143200,8238937710,5340,5340,5340,5330,223
20241126,143100,8237747040,5340,5330,5340,5330,52
20241126,143000,8237469450,5340,5340,5340,5340,19
20241126,142900,8237367990,5340,5350,5350,5340,179
20241126,142800,8236411850,5360,5330,5360,5330,5413
20241126,142700,8207445010,5360,5330,5360,5330,6407
20241126,142600,8173186960,5330,5340,5340,5330,591
20241126,142500,8170036920,5330,5340,5340,5330,485
20241126,142400,8167448020,5340,5340,5350,5330,1733
20241126,142300,8158199630,5340,5340,5350,5330,3815
20241126,142200,8137820640,5340,5320,5340,5320,1958
20241126,142100,8127388020,5320,5290,5320,5280,7656
20241126,142000,8086820520,5290,5290,5290,5290,66
20241126,141900,8086471380,5290,5280,5290,5280,568
20241126,141800,8083472290,5290,5290,5290,5290,30
20241126,141700,8083313590,5290,5280,5290,5280,116
20241126,141600,8082700950,5280,5290,5290,5280,1166
20241126,141500,8076544380,5290,5290,5290,5290,101
20241126,141400,8076010090,5290,5290,5300,5290,6883
20241126,141300,8039597050,5290,5290,5300,5290,6
20241126,141200,8039565300,5290,5290,5300,5290,684
20241126,141100,8035943800,5280,5290,5290,5280,328
20241126,141000,8034210500,5300,5290,5300,5290,1738
20241126,140900,8025016360,5290,5300,5300,5290,13
20241126,140800,8024947580,5290,5290,5290,5290,369
20241126,140700,8022995570,5300,5290,5300,5290,14
20241126,140600,8022921500,5290,5300,5300,5290,242
20241126,140500,8021639710,5300,5290,5300,5290,1261
20241126,140400,8014958370,5290,5290,5290,5290,414
20241126,140300,8012768310,5300,5290,5300,5290,1001
20241126,140200,8007473010,5290,5290,5290,5290,97
20241126,140100,8006959880,5300,5300,5310,5290,8566
20241126,140000,7961545340,5300,5310,5310,5300,19
20241126,135900,7961444480,5310,5300,5310,5300,314
20241126,135800,7959777640,5300,5300,5300,5300,1658
20241126,135700,7950990240,5310,5320,5320,5310,137
20241126,135600,7950261410,5320,5290,5320,5290,1980
20241126,135500,7939737720,5280,5300,5300,5280,260
20241126,135400,7938362730,5300,5270,5300,5270,805
20241126,135300,7934096380,5270,5280,5280,5260,3001
20241126,135200,7918287190,5280,5290,5290,5280,809
20241126,135100,7914013560,5290,5290,5290,5290,4
20241126,135000,7913992400,5310,5280,5310,5280,191
20241126,134900,7912978220,5270,5310,5310,5270,2060
20241126,134800,7902074280,5300,5300,5300,5300,52
20241126,134700,7901798680,5300,5300,5300,5290,1479
20241126,134600,7893960640,5290,5290,5290,5290,111
20241126,134500,7893373450,5300,5300,5300,5290,1234
20241126,134400,7886835250,5310,5310,5310,5290,2339
20241126,134300,7874439110,5310,5300,5310,5300,2792
20241126,134200,7859640390,5300,5300,5310,5300,2811
20241126,134100,7844720360,5300,5300,5310,5300,307
20241126,134000,7843093060,5310,5310,5310,5310,946
20241126,133900,7838069800,5310,5310,5310,5300,2570
20241126,133800,7824434430,5290,5290,5300,5290,4243
20241126,133700,7801968960,5280,5270,5280,5270,576
20241126,133600,7798931130,5270,5270,5270,5270,0
20241126,133500,7798931130,5270,5270,5270,5270,52
20241126,133400,7798657090,5270,5260,5270,5260,49
20241126,133300,7798398960,5260,5270,5270,5260,248
20241126,133200,7797092500,5270,5250,5270,5250,20
20241126,133100,7796987460,5250,5260,5260,5250,246
20241126,133000,7795694450,5260,5260,5260,5260,127
20241126,132900,7795026430,5270,5270,5270,5270,127
20241126,132800,7794357140,5280,5260,5280,5260,676
20241126,132700,7790789980,5260,5270,5270,5260,786
20241126,132600,7786652820,5270,5270,5270,5270,102
20241126,132500,7786115280,5270,5250,5270,5230,9253
20241126,132400,7737672530,5250,5250,5260,5240,2088
20241126,132300,7726710810,5250,5260,5260,5250,1037
20241126,132200,7721262550,5250,5250,5250,5240,646
20241126,132100,7717875250,5240,5250,5250,5240,3469
20241126,132000,7699697390,5240,5250,5250,5240,1423
20241126,131900,7692240640,5240,5250,5250,5240,3996
20241126,131800,7671283480,5250,5260,5260,5250,2665
20241126,131700,7657285680,5260,5250,5260,5240,6855
20241126,131600,7621306120,5250,5250,5250,5240,3311
20241126,131500,7603927070,5260,5240,5260,5240,4175
20241126,131400,7581980050,5240,5250,5260,5240,2552
20241126,131300,7568588850,5240,5280,5280,5230,18486
20241126,131200,7471442560,5280,5290,5290,5280,5257
20241126,131100,7443658350,5300,5300,5300,5300,45
20241126,131000,7443419850,5300,5310,5310,5300,3011
20241126,130900,7427457590,5300,5300,5300,5300,162
20241126,130800,7426598990,5310,5310,5310,5310,260
20241126,130700,7425218390,5300,5310,5310,5300,209
20241126,130600,7424110610,5310,5310,5310,5300,2125
20241126,130500,7412846870,5310,5300,5310,5300,95
20241126,130400,7412342800,5310,5320,5320,5300,1463
20241126,130300,7404585770,5310,5310,5320,5310,555
20241126,130200,7401634410,5310,5310,5310,5310,188
20241126,130100,7400636130,5320,5320,5320,5320,237
20241126,130000,7399375290,5320,5310,5320,5310,375
20241126,125900,7397380360,5300,5310,5310,5300,751
20241126,125800,7393399940,5300,5300,5300,5290,500
20241126,125700,7390752700,5300,5290,5310,5290,948
20241126,125600,7385727010,5300,5290,5300,5290,1152
20241126,125500,7379622440,5290,5280,5290,5280,4925
20241126,125400,7353617590,5280,5290,5290,5280,6424
20241126,125300,7319692660,5290,5290,5300,5290,921
20241126,125200,7314819570,5300,5290,5300,5290,284
20241126,125100,7313317200,5300,5290,5300,5290,306
20241126,125000,7311698400,5290,5300,5300,5290,2075
20241126,124900,7300721640,5290,5290,5300,5290,232
20241126,124800,7299494060,5290,5290,5290,5290,957
20241126,124700,7294431530,5300,5290,5300,5290,331
20241126,124600,7292679390,5290,5290,5290,5290,1384
20241126,124500,7285358030,5290,5290,5290,5290,1937
20241126,124400,7275111300,5290,5290,5300,5290,374
20241126,124300,7273132830,5290,5300,5300,5290,391
20241126,124200,7271061530,5300,5310,5310,5290,2356
20241126,124100,7258581720,5290,5290,5300,5290,333
20241126,124000,7256817900,5290,5300,5320,5290,1277
20241126,123900,7250040730,5300,5300,5300,5300,828
20241126,123800,7245652330,5300,5290,5300,5290,679
20241126,123700,7242058230,5290,5310,5310,5290,547
20241126,123600,7239163100,5310,5300,5310,5300,1033
20241126,123500,7233688000,5300,5300,5300,5300,721
20241126,123400,7229866700,5300,5300,5300,5300,1000
20241126,123300,7224566700,5300,5310,5320,5280,11497
20241126,123200,7163651970,5310,5320,5320,5310,374
20241126,123100,7161664600,5320,5310,5320,5310,171
20241126,123000,7160755930,5310,5310,5310,5310,1092
20241126,122900,7154957410,5310,5320,5320,5310,2999
20241126,122800,7139029700,5310,5320,5320,5310,3070
20241126,122700,7122719320,5320,5320,5320,5310,427
20241126,122600,7120449680,5320,5320,5320,5310,798
20241126,122500,7116208010,5310,5320,5320,5310,941
20241126,122400,7111206670,5330,5320,5330,5320,163
20241126,122300,7110339140,5320,5330,5330,5320,257
20241126,122200,7108969900,5330,5330,5330,5330,10
20241126,122100,7108916600,5320,5330,5330,5320,130
20241126,122000,7108224850,5330,5330,5330,5300,1011
20241126,121900,7102857800,5330,5340,5340,5310,2338
20241126,121800,7090440690,5340,5330,5340,5330,21
20241126,121700,7090328700,5340,5320,5340,5320,1137
20241126,121600,7084277340,5310,5310,5310,5310,176
20241126,121500,7083342780,5320,5320,5320,5320,1099
20241126,121400,7077496100,5320,5320,5330,5320,953
20241126,121300,7072425640,5320,5330,5330,5320,248
20241126,121200,7071104130,5330,5330,5330,5320,164
20241126,121100,7070231390,5340,5330,5340,5330,2100
20241126,121000,7059033810,5330,5330,5330,5330,81
20241126,120900,7058602080,5330,5310,5330,5310,1162
20241126,120800,7052429960,5310,5310,5310,5310,700
20241126,120700,7048712960,5310,5320,5320,5300,8003
20241126,120600,7006257670,5330,5320,5330,5320,456
20241126,120500,7003829630,5320,5330,5330,5310,3230
20241126,120400,6986649350,5330,5330,5330,5320,282
20241126,120300,6985147590,5330,5330,5340,5330,739
20241126,120200,6981208570,5340,5320,5340,5310,564
20241126,120100,6978207950,5310,5330,5340,5300,30378
20241126,120000,6816582400,5330,5350,5350,5330,8696
20241126,115900,6770189220,5340,5340,5350,5340,377
20241126,115800,6768175210,5350,5360,5360,5340,6049
20241126,115700,6735828740,5350,5350,5370,5350,393
20241126,115600,6733720750,5350,5350,5350,5350,0
20241126,115500,6733720750,5350,5350,5350,5350,356
20241126,115400,6731816150,5350,5350,5350,5350,50
20241126,115300,6731548650,5350,5370,5370,5350,1010
20241126,115200,6726144950,5370,5370,5370,5370,100
20241126,115100,6725607950,5350,5350,5350,5350,1
20241126,115000,6725602600,5350,5370,5370,5350,581
20241126,114900,6722492050,5360,5360,5360,5360,305
20241126,114800,6720857250,5360,5370,5370,5360,47
20241126,114700,6720605160,5370,5340,5370,5340,1082
20241126,114600,6714817220,5350,5350,5350,5340,190
20241126,114500,6713800740,5350,5360,5370,5350,1400
20241126,114400,6706304870,5350,5350,5350,5350,480
20241126,114300,6703736870,5350,5350,5350,5350,1199
20241126,114200,6697322220,5360,5350,5360,5340,1635
20241126,114100,6688586330,5350,5350,5360,5350,2101
20241126,114000,6677344120,5350,5350,5360,5350,135
20241126,113900,6676621670,5350,5350,5350,5350,42
20241126,113800,6676396970,5350,5360,5360,5350,612
20241126,113700,6673121780,5360,5360,5360,5350,2097
20241126,113600,6661883400,5360,5360,5360,5360,296
20241126,113500,6660296840,5350,5350,5350,5350,10
20241126,113400,6660243340,5360,5360,5360,5360,106
20241126,113300,6659675180,5360,5360,5360,5360,25
20241126,113200,6659541180,5360,5360,5360,5360,94
20241126,113100,6659037340,5360,5340,5360,5340,538
20241126,113000,6656160620,5340,5350,5350,5340,1064
20241126,112900,6650469260,5340,5370,5370,5340,2026
20241126,112800,6639634620,5370,5350,5370,5350,960
20241126,112700,6634496620,5350,5340,5350,5340,326
20241126,112600,6632755760,5360,5360,5370,5340,6033
20241126,112500,6600467200,5370,5370,5370,5370,81
20241126,112400,6600032230,5370,5360,5370,5360,599
20241126,112300,6596820100,5360,5360,5360,5360,994
20241126,112200,6591492260,5360,5370,5370,5360,1766
20241126,112100,6582026470,5370,5380,5380,5370,5498
20241126,112000,6552491120,5380,5380,5380,5380,109
20241126,111900,6551904700,5380,5380,5380,5380,25
20241126,111800,6551770200,5380,5380,5380,5370,774
20241126,111700,6547606100,5370,5380,5380,5360,206
20241126,111600,6546499630,5380,5370,5380,5360,1619
20241126,111500,6537811170,5370,5380,5380,5370,321
20241126,111400,6536084600,5380,5380,5380,5380,8
20241126,111300,6536041560,5370,5380,5380,5370,54
20241126,111200,6535751530,5370,5390,5390,5370,1171
20241126,111100,6529456070,5390,5400,5400,5390,2039
20241126,111000,6518460530,5410,5400,5410,5390,2325
20241126,110900,6505904680,5400,5390,5400,5390,1895
20241126,110800,6495675570,5390,5380,5390,5380,266
20241126,110700,6494243740,5380,5360,5380,5360,1467
20241126,110600,6486367990,5360,5370,5370,5360,3130
20241126,110500,6469581620,5370,5370,5370,5370,1228
20241126,110400,6462987260,5370,5370,5370,5370,831
20241126,110300,6458524790,5370,5360,5370,5350,4403
20241126,110200,6434907840,5370,5370,5380,5370,2259
20241126,110100,6422760710,5380,5380,5380,5380,639
20241126,110000,6419322890,5390,5380,5390,5380,3226
20241126,105900,6401943500,5380,5380,5380,5360,11381
20241126,105800,6340795120,5380,5390,5390,5370,2313
20241126,105700,6328359290,5390,5390,5390,5380,7936
20241126,105600,6285618620,5390,5400,5410,5390,1869
20241126,105500,6275530840,5400,5420,5420,5400,7760
20241126,105400,6233607950,5420,5420,5420,5410,3896
20241126,105300,6212518140,5420,5440,5440,5410,1290
20241126,105200,6205521570,5440,5430,5450,5420,9771
20241126,105100,6152442990,5440,5420,5440,5410,4186
20241126,105000,6129730240,5420,5410,5420,5410,2075
20241126,104900,6118496140,5400,5430,5450,5400,8083
20241126,104800,6074642460,5440,5410,5450,5410,23333
20241126,104700,5947932060,5410,5420,5420,5400,1933
20241126,104600,5937473890,5420,5410,5420,5400,6522
20241126,104500,5902167500,5400,5420,5430,5400,12483
20241126,104400,5834499410,5420,5410,5420,5390,15883
20241126,104300,5748580980,5410,5360,5420,5360,27848
20241126,104200,5598224200,5350,5360,5360,5350,509
20241126,104100,5595500000,5360,5360,5360,5330,2982
20241126,104000,5579557120,5360,5360,5370,5330,1913
20241126,103900,5569305890,5350,5350,5360,5320,4008
20241126,103800,5547928760,5350,5360,5360,5350,437
20241126,103700,5545590710,5360,5360,5360,5310,12269
20241126,103600,5480290410,5360,5330,5360,5330,1432
20241126,103500,5472635110,5330,5340,5340,5330,3429
20241126,103400,5454349150,5340,5340,5340,5340,1294
20241126,103300,5447439190,5340,5340,5350,5340,553
20241126,103200,5444485170,5340,5340,5350,5340,797
20241126,103100,5440221630,5340,5350,5350,5340,727
20241126,103000,5436337580,5350,5360,5360,5350,274
20241126,102900,5434869490,5350,5330,5350,5330,1788
20241126,102800,5425310780,5330,5340,5350,5330,6475
20241126,102700,5390747120,5340,5350,5350,5340,2055
20241126,102600,5379759400,5350,5350,5360,5350,4092
20241126,102500,5357858980,5350,5360,5360,5350,727
20241126,102400,5353966780,5360,5370,5370,5360,598
20241126,102300,5350761370,5370,5370,5370,5360,731
20241126,102200,5346842310,5370,5340,5370,5340,4328
20241126,102100,5323675160,5340,5340,5350,5340,6621
20241126,102000,5288308810,5340,5350,5350,5340,341
20241126,101900,5286486870,5350,5340,5350,5330,2430
20241126,101800,5273509470,5340,5340,5340,5330,2275
20241126,101700,5261360980,5340,5320,5340,5310,7144
20241126,101600,5223366900,5330,5330,5330,5310,11894
20241126,101500,5160058690,5340,5350,5350,5340,2426
20241126,101400,5147097080,5350,5330,5350,5330,2125
20241126,101300,5135763760,5330,5360,5380,5330,9102
20241126,101200,5087087140,5390,5360,5390,5360,1687
20241126,101100,5078021580,5360,5360,5370,5350,6104
20241126,101000,5045359390,5360,5370,5370,5360,3654
20241126,100900,5025772880,5370,5370,5390,5370,694
20241126,100800,5022045010,5370,5360,5390,5360,3682
20241126,100700,5002273090,5360,5370,5370,5360,4443
20241126,100600,4978457980,5370,5370,5380,5360,2170
20241126,100500,4966815380,5370,5390,5390,5370,2114
20241126,100400,4955447460,5390,5370,5390,5370,8180
20241126,100300,4911406430,5380,5380,5390,5380,1802
20241126,100200,4901700740,5370,5380,5380,5360,4400
20241126,100100,4878069570,5380,5380,5380,5380,9897
20241126,100000,4824823710,5390,5380,5390,5380,273
20241126,095900,4823353330,5380,5380,5390,5380,2327
20241126,095800,4810834060,5380,5400,5400,5380,2660
20241126,095700,4796497440,5400,5410,5410,5390,5255
20241126,095600,4768115370,5410,5420,5420,5410,4887
20241126,095500,4741638410,5420,5420,5430,5400,5211
20241126,095400,4713411680,5380,5380,5420,5380,11854
20241126,095300,4649423710,5380,5380,5380,5370,1565
20241126,095200,4641006570,5380,5370,5390,5370,3394
20241126,095100,4622763140,5360,5370,5370,5360,1861
20241126,095000,4612771830,5370,5370,5380,5370,2987
20241126,094900,4596729340,5370,5380,5390,5370,550
20241126,094800,4593770520,5380,5380,5380,5370,2286
20241126,094700,4581492390,5360,5370,5390,5360,1768
20241126,094600,4571988200,5370,5370,5380,5370,1881
20241126,094500,4561876130,5370,5380,5380,5360,756
20241126,094400,4557816600,5390,5380,5390,5370,1223
20241126,094300,4551240120,5380,5350,5380,5350,5832
20241126,094200,4519955270,5360,5370,5380,5350,7142
20241126,094100,4481723230,5360,5380,5380,5360,2790
20241126,094000,4466751620,5380,5360,5380,5360,5249
20241126,093900,4438561580,5360,5370,5380,5360,4772
20241126,093800,4412948260,5380,5380,5400,5370,6801
20241126,093700,4376325970,5390,5400,5410,5390,5582
20241126,093600,4346182370,5390,5400,5410,5390,5650
20241126,093500,4315664200,5390,5400,5400,5370,12088
20241126,093400,4250596170,5400,5380,5400,5370,14086
20241126,093300,4174674450,5380,5390,5390,5370,6624
20241126,093200,4139054210,5390,5380,5390,5370,1963
20241126,093100,4128497240,5380,5380,5380,5370,1107
20241126,093000,4122551620,5380,5370,5390,5360,8413
20241126,092900,4077233900,5380,5380,5380,5360,1507
20241126,092800,4069142610,5380,5370,5390,5360,6902
20241126,092700,4032060300,5370,5380,5380,5370,1776
20241126,092600,4022517510,5380,5390,5390,5370,1613
20241126,092500,4013847890,5380,5370,5380,5360,7301
20241126,092400,3974595680,5370,5350,5370,5350,5858
20241126,092300,3943245710,5350,5350,5350,5330,5110
20241126,092200,3915943610,5350,5330,5350,5320,7885
20241126,092100,3873894690,5330,5360,5370,5320,17595
20241126,092000,3779912080,5380,5380,5390,5370,9745
20241126,091900,3727532450,5380,5370,5380,5360,1962
20241126,091800,3716983060,5360,5370,5370,5360,4585
20241126,091700,3692380520,5370,5370,5380,5370,986
20241126,091600,3687085090,5370,5370,5390,5360,4626
20241126,091500,3662258370,5390,5370,5400,5360,18928
20241126,091400,3560284150,5370,5370,5370,5350,4808
20241126,091300,3534512070,5350,5360,5370,5340,3997
20241126,091200,3513105650,5360,5360,5360,5330,12877
20241126,091100,3444329030,5360,5350,5390,5330,4359
20241126,091000,3420979420,5340,5340,5350,5310,14241
20241126,090900,3345130950,5330,5370,5380,5330,19165
20241126,090800,3242679970,5380,5390,5420,5370,12868
20241126,090700,3173296640,5420,5350,5420,5340,14431
20241126,090600,3095708110,5350,5340,5370,5330,11779
20241126,090500,3032707520,5330,5370,5390,5310,44322
20241126,090400,2795929000,5380,5410,5430,5370,38716
20241126,090300,2587030580,5420,5500,5500,5410,79532
20241126,090200,2152727790,5510,5450,5550,5420,110434
20241126,090100,1546366920,5440,5460,5490,5410,62697
20241126,090000,1205671750,5460,5490,5500,5440,220284