stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,212800,30450208155,2430,2430,2430,2430,69568
20241126,212700,30450208155,2430,2430,2430,2430,0
20241126,212600,30450208155,2430,2430,2430,2430,0
20241126,212500,30450208155,2430,2430,2430,2430,0
20241126,212400,30450208155,2430,2430,2430,2430,0
20241126,212300,30450208155,2430,2430,2430,2430,0
20241126,212200,30450208155,2430,2430,2430,2430,0
20241126,212100,30450208155,2430,2430,2430,2430,0
20241126,212000,30450208155,2430,2430,2430,2430,0
20241126,211900,30450208155,2430,2430,2430,2430,0
20241126,211800,30450208155,2430,2430,2430,2430,0
20241126,211700,30450208155,2430,2430,2430,2430,0
20241126,211600,30450208155,2430,2430,2430,2430,0
20241126,211500,30450208155,2430,2430,2430,2430,0
20241126,211400,30450208155,2430,2430,2430,2430,0
20241126,211300,30450208155,2430,2430,2430,2430,0
20241126,211200,30450208155,2430,2430,2430,2430,0
20241126,211100,30450208155,2430,2430,2430,2430,0
20241126,211000,30450208155,2430,2430,2430,2430,0
20241126,210900,30450208155,2430,2430,2430,2430,0
20241126,210800,30450208155,2430,2430,2430,2430,0
20241126,210700,30450208155,2430,2430,2430,2430,0
20241126,210600,30450208155,2430,2430,2430,2430,0
20241126,210500,30450208155,2430,2430,2430,2430,0
20241126,210400,30450208155,2430,2430,2430,2430,0
20241126,210300,30450208155,2430,2430,2430,2430,0
20241126,210200,30450208155,2430,2430,2430,2430,0
20241126,210100,30450208155,2430,2430,2430,2430,0
20241126,210000,30450208155,2430,2430,2430,2430,0
20241126,205900,30450208155,2430,2430,2430,2430,0
20241126,205800,30450208155,2430,2430,2430,2430,69568
20241126,205700,30450208155,2430,2430,2430,2430,0
20241126,205600,30450208155,2430,2430,2430,2430,0
20241126,205500,30450208155,2430,2430,2430,2430,0
20241126,205400,30450208155,2430,2430,2430,2430,0
20241126,205300,30450208155,2430,2430,2430,2430,0
20241126,205200,30450208155,2430,2430,2430,2430,0
20241126,205100,30450208155,2430,2430,2430,2430,0
20241126,205000,30450208155,2430,2430,2430,2430,0
20241126,204900,30450208155,2430,2430,2430,2430,0
20241126,204800,30450208155,2430,2430,2430,2430,0
20241126,204700,30450208155,2430,2430,2430,2430,0
20241126,204600,30450208155,2430,2430,2430,2430,0
20241126,204500,30450208155,2430,2430,2430,2430,0
20241126,204400,30450208155,2430,2430,2430,2430,0
20241126,204300,30450208155,2430,2430,2430,2430,0
20241126,204200,30450208155,2430,2430,2430,2430,0
20241126,204100,30450208155,2430,2430,2430,2430,0
20241126,204000,30450208155,2430,2430,2430,2430,0
20241126,203900,30450208155,2430,2430,2430,2430,0
20241126,203800,30450208155,2430,2430,2430,2430,0
20241126,203700,30450208155,2430,2430,2430,2430,0
20241126,203600,30450208155,2430,2430,2430,2430,0
20241126,203500,30450208155,2430,2430,2430,2430,0
20241126,203400,30450208155,2430,2430,2430,2430,0
20241126,203300,30450208155,2430,2430,2430,2430,0
20241126,203200,30450208155,2430,2430,2430,2430,0
20241126,203100,30450208155,2430,2430,2430,2430,0
20241126,203000,30450208155,2430,2430,2430,2430,0
20241126,202900,30450208155,2430,2430,2430,2430,0
20241126,202800,30450208155,2430,2430,2430,2430,69568
20241126,202700,30450208155,2430,2430,2430,2430,0
20241126,202600,30450208155,2430,2430,2430,2430,0
20241126,202500,30450208155,2430,2430,2430,2430,0
20241126,202400,30450208155,2430,2430,2430,2430,0
20241126,202300,30450208155,2430,2430,2430,2430,0
20241126,202200,30450208155,2430,2430,2430,2430,0
20241126,202100,30450208155,2430,2430,2430,2430,0
20241126,202000,30450208155,2430,2430,2430,2430,0
20241126,201900,30450208155,2430,2430,2430,2430,0
20241126,201800,30450208155,2430,2430,2430,2430,0
20241126,201700,30450208155,2430,2430,2430,2430,0
20241126,201600,30450208155,2430,2430,2430,2430,0
20241126,201500,30450208155,2430,2430,2430,2430,0
20241126,201400,30450208155,2430,2430,2430,2430,0
20241126,201300,30450208155,2430,2430,2430,2430,0
20241126,201200,30450208155,2430,2430,2430,2430,0
20241126,201100,30450208155,2430,2430,2430,2430,0
20241126,201000,30450208155,2430,2430,2430,2430,0
20241126,200900,30450208155,2430,2430,2430,2430,0
20241126,200800,30450208155,2430,2430,2430,2430,0
20241126,200700,30450208155,2430,2430,2430,2430,0
20241126,200600,30450208155,2430,2430,2430,2430,0
20241126,200500,30450208155,2430,2430,2430,2430,0
20241126,200400,30450208155,2430,2430,2430,2430,0
20241126,200300,30450208155,2430,2430,2430,2430,0
20241126,200200,30450208155,2430,2430,2430,2430,0
20241126,200100,30450208155,2430,2430,2430,2430,0
20241126,200000,30450208155,2430,2430,2430,2430,0
20241126,195900,30450208155,2430,2430,2430,2430,0
20241126,195800,30450208155,2430,2430,2430,2430,69568
20241126,195700,30450208155,2430,2430,2430,2430,0
20241126,195600,30450208155,2430,2430,2430,2430,0
20241126,195500,30450208155,2430,2430,2430,2430,0
20241126,195400,30450208155,2430,2430,2430,2430,0
20241126,195300,30450208155,2430,2430,2430,2430,0
20241126,195200,30450208155,2430,2430,2430,2430,0
20241126,195100,30450208155,2430,2430,2430,2430,0
20241126,195000,30450208155,2430,2430,2430,2430,0
20241126,194900,30450208155,2430,2430,2430,2430,0
20241126,194800,30450208155,2430,2430,2430,2430,0
20241126,194700,30450208155,2430,2430,2430,2430,0
20241126,194600,30450208155,2430,2430,2430,2430,0
20241126,194500,30450208155,2430,2430,2430,2430,0
20241126,194400,30450208155,2430,2430,2430,2430,0
20241126,194300,30450208155,2430,2430,2430,2430,0
20241126,194200,30450208155,2430,2430,2430,2430,0
20241126,194100,30450208155,2430,2430,2430,2430,0
20241126,194000,30450208155,2430,2430,2430,2430,0
20241126,193900,30450208155,2430,2430,2430,2430,0
20241126,193800,30450208155,2430,2430,2430,2430,0
20241126,193700,30450208155,2430,2430,2430,2430,0
20241126,193600,30450208155,2430,2430,2430,2430,0
20241126,193500,30450208155,2430,2430,2430,2430,0
20241126,193400,30450208155,2430,2430,2430,2430,0
20241126,193300,30450208155,2430,2430,2430,2430,0
20241126,193200,30450208155,2430,2430,2430,2430,0
20241126,193100,30450208155,2430,2430,2430,2430,0
20241126,193000,30450208155,2430,2430,2430,2430,0
20241126,192900,30450208155,2430,2430,2430,2430,0
20241126,192800,30450208155,2430,2430,2430,2430,69568
20241126,192700,30450208155,2430,2430,2430,2430,0
20241126,192600,30450208155,2430,2430,2430,2430,0
20241126,192500,30450208155,2430,2430,2430,2430,0
20241126,192400,30450208155,2430,2430,2430,2430,0
20241126,192300,30450208155,2430,2430,2430,2430,0
20241126,192200,30450208155,2430,2430,2430,2430,0
20241126,192100,30450208155,2430,2430,2430,2430,0
20241126,192000,30450208155,2430,2430,2430,2430,0
20241126,191900,30450208155,2430,2430,2430,2430,0
20241126,191800,30450208155,2430,2430,2430,2430,0
20241126,191700,30450208155,2430,2430,2430,2430,0
20241126,191600,30450208155,2430,2430,2430,2430,0
20241126,191500,30450208155,2430,2430,2430,2430,0
20241126,191400,30450208155,2430,2430,2430,2430,0
20241126,191300,30450208155,2430,2430,2430,2430,0
20241126,191200,30450208155,2430,2430,2430,2430,0
20241126,191100,30450208155,2430,2430,2430,2430,0
20241126,191000,30450208155,2430,2430,2430,2430,0
20241126,190900,30450208155,2430,2430,2430,2430,0
20241126,190800,30450208155,2430,2430,2430,2430,0
20241126,190700,30450208155,2430,2430,2430,2430,0
20241126,190600,30450208155,2430,2430,2430,2430,0
20241126,190500,30450208155,2430,2430,2430,2430,0
20241126,190400,30450208155,2430,2430,2430,2430,0
20241126,190300,30450208155,2430,2430,2430,2430,0
20241126,190200,30450208155,2430,2430,2430,2430,0
20241126,190100,30450208155,2430,2430,2430,2430,0
20241126,190000,30450208155,2430,2430,2430,2430,0
20241126,185900,30450208155,2430,2430,2430,2430,0
20241126,185800,30450208155,2430,2430,2430,2430,69568
20241126,185700,30450208155,2430,2430,2430,2430,0
20241126,185600,30450208155,2430,2430,2430,2430,0
20241126,185500,30450208155,2430,2430,2430,2430,0
20241126,185400,30450208155,2430,2430,2430,2430,0
20241126,185300,30450208155,2430,2430,2430,2430,0
20241126,185200,30450208155,2430,2430,2430,2430,0
20241126,185100,30450208155,2430,2430,2430,2430,0
20241126,185000,30450208155,2430,2430,2430,2430,0
20241126,184900,30450208155,2430,2430,2430,2430,0
20241126,184800,30450208155,2430,2430,2430,2430,0
20241126,184700,30450208155,2430,2430,2430,2430,0
20241126,184600,30450208155,2430,2430,2430,2430,0
20241126,184500,30450208155,2430,2430,2430,2430,0
20241126,184400,30450208155,2430,2430,2430,2430,0
20241126,184300,30450208155,2430,2430,2430,2430,0
20241126,184200,30450208155,2430,2430,2430,2430,0
20241126,184100,30450208155,2430,2430,2430,2430,0
20241126,184000,30450208155,2430,2430,2430,2430,0
20241126,183900,30450208155,2430,2430,2430,2430,0
20241126,183800,30450208155,2430,2430,2430,2430,0
20241126,183700,30450208155,2430,2430,2430,2430,0
20241126,183600,30450208155,2430,2430,2430,2430,0
20241126,183500,30450208155,2430,2430,2430,2430,0
20241126,183400,30450208155,2430,2430,2430,2430,0
20241126,183300,30450208155,2430,2430,2430,2430,0
20241126,183200,30450208155,2430,2430,2430,2430,0
20241126,183100,30450208155,2430,2430,2430,2430,0
20241126,183000,30450208155,2430,2430,2430,2430,0
20241126,182900,30450208155,2430,2430,2430,2430,0
20241126,182800,30450208155,2430,2430,2430,2430,69568
20241126,182700,30450208155,2430,2430,2430,2430,0
20241126,182600,30450208155,2430,2430,2430,2430,0
20241126,182500,30450208155,2430,2430,2430,2430,0
20241126,182400,30450208155,2430,2430,2430,2430,0
20241126,182300,30450208155,2430,2430,2430,2430,0
20241126,182200,30450208155,2430,2430,2430,2430,0
20241126,182100,30450208155,2430,2430,2430,2430,0
20241126,182000,30450208155,2430,2430,2430,2430,0
20241126,181900,30450208155,2430,2430,2430,2430,0
20241126,181800,30450208155,2430,2430,2430,2430,0
20241126,181700,30450208155,2430,2430,2430,2430,0
20241126,181600,30450208155,2430,2430,2430,2430,0
20241126,181500,30450208155,2430,2430,2430,2430,0
20241126,181400,30450208155,2430,2430,2430,2430,0
20241126,181300,30450208155,2430,2430,2430,2430,0
20241126,181200,30450208155,2430,2430,2430,2430,0
20241126,181100,30450208155,2430,2430,2430,2430,0
20241126,181000,30450208155,2430,2430,2430,2430,0
20241126,180900,30450208155,2430,2430,2430,2430,0
20241126,180800,30450208155,2430,2430,2430,2430,0
20241126,180700,30450208155,2430,2430,2430,2430,0
20241126,180600,30450208155,2430,2430,2430,2430,0
20241126,180500,30450208155,2430,2430,2430,2430,0
20241126,180400,30450208155,2430,2430,2430,2430,0
20241126,180300,30450208155,2430,2430,2430,2430,0
20241126,180200,30450208155,2430,2430,2430,2430,0
20241126,180100,30450208155,2430,2430,2430,2430,0
20241126,180000,30450208155,2430,2430,2430,2430,0
20241126,175900,30450208155,2430,2430,2430,2430,0
20241126,175800,30450208155,2430,2430,2430,2430,69568
20241126,175700,30450208155,2430,2430,2430,2430,0
20241126,175600,30450208155,2430,2430,2430,2430,0
20241126,175500,30450208155,2430,2430,2430,2430,0
20241126,175400,30450208155,2430,2430,2430,2430,0
20241126,175300,30450208155,2430,2430,2430,2430,0
20241126,175200,30450208155,2430,2430,2430,2430,0
20241126,175100,30450208155,2430,2430,2430,2430,0
20241126,175000,30450208155,2430,2430,2430,2430,0
20241126,174900,30450208155,2430,2430,2430,2430,0
20241126,174800,30450208155,2430,2430,2430,2430,0
20241126,174700,30450208155,2430,2430,2430,2430,0
20241126,174600,30450208155,2430,2430,2430,2430,0
20241126,174500,30450208155,2430,2430,2430,2430,0
20241126,174400,30450208155,2430,2430,2430,2430,0
20241126,174300,30450208155,2430,2430,2430,2430,0
20241126,174200,30450208155,2430,2430,2430,2430,0
20241126,174100,30450208155,2430,2430,2430,2430,0
20241126,174000,30450208155,2430,2430,2430,2430,0
20241126,173900,30450208155,2430,2430,2430,2430,0
20241126,173800,30450208155,2430,2430,2430,2430,0
20241126,173700,30450208155,2430,2430,2430,2430,0
20241126,173600,30450208155,2430,2430,2430,2430,0
20241126,173500,30450208155,2430,2430,2430,2430,0
20241126,173400,30450208155,2430,2430,2430,2430,0
20241126,173300,30450208155,2430,2430,2430,2430,0
20241126,173200,30450208155,2430,2430,2430,2430,0
20241126,173100,30450208155,2430,2430,2430,2430,0
20241126,173000,30450208155,2430,2430,2430,2430,0
20241126,172900,30450208155,2430,2430,2430,2430,0
20241126,172800,30450208155,2430,2430,2430,2430,69568
20241126,172700,30450208155,2430,2430,2430,2430,0
20241126,172600,30450208155,2430,2430,2430,2430,0
20241126,172500,30450208155,2430,2430,2430,2430,0
20241126,172400,30450208155,2430,2430,2430,2430,0
20241126,172300,30450208155,2430,2430,2430,2430,0
20241126,172200,30450208155,2430,2430,2430,2430,0
20241126,172100,30450208155,2430,2430,2430,2430,0
20241126,172000,30450208155,2430,2430,2430,2430,0
20241126,171900,30450208155,2430,2430,2430,2430,0
20241126,171800,30450208155,2430,2430,2430,2430,0
20241126,171700,30450208155,2430,2430,2430,2430,0
20241126,171600,30450208155,2430,2430,2430,2430,0
20241126,171500,30450208155,2430,2430,2430,2430,0
20241126,171400,30450208155,2430,2430,2430,2430,0
20241126,171300,30450208155,2430,2430,2430,2430,0
20241126,171200,30450208155,2430,2430,2430,2430,0
20241126,171100,30450208155,2430,2430,2430,2430,0
20241126,171000,30450208155,2430,2430,2430,2430,0
20241126,170900,30450208155,2430,2430,2430,2430,0
20241126,170800,30450208155,2430,2430,2430,2430,0
20241126,170700,30450208155,2430,2430,2430,2430,0
20241126,170600,30450208155,2430,2430,2430,2430,0
20241126,170500,30450208155,2430,2430,2430,2430,0
20241126,170400,30450208155,2430,2430,2430,2430,0
20241126,170300,30450208155,2430,2430,2430,2430,0
20241126,170200,30450208155,2430,2430,2430,2430,0
20241126,170100,30450208155,2430,2430,2430,2430,0
20241126,170000,30450208155,2430,2430,2430,2430,0
20241126,165900,30450208155,2430,2430,2430,2430,0
20241126,165800,30450208155,2430,2430,2430,2430,69568
20241126,165700,30450208155,2430,2430,2430,2430,0
20241126,165600,30450208155,2430,2430,2430,2430,0
20241126,165500,30450208155,2430,2430,2430,2430,0
20241126,165400,30450208155,2430,2430,2430,2430,0
20241126,165300,30450208155,2430,2430,2430,2430,0
20241126,165200,30450208155,2430,2430,2430,2430,0
20241126,165100,30450208155,2430,2430,2430,2430,0
20241126,165000,30450208155,2430,2430,2430,2430,0
20241126,164900,30450208155,2430,2430,2430,2430,0
20241126,164800,30450208155,2430,2430,2430,2430,0
20241126,164700,30450208155,2430,2430,2430,2430,0
20241126,164600,30450208155,2430,2430,2430,2430,0
20241126,164500,30450208155,2430,2430,2430,2430,0
20241126,164400,30450208155,2430,2430,2430,2430,0
20241126,164300,30450208155,2430,2430,2430,2430,0
20241126,164200,30450208155,2430,2430,2430,2430,0
20241126,164100,30450208155,2430,2430,2430,2430,0
20241126,164000,30450208155,2430,2430,2430,2430,0
20241126,163900,30450208155,2430,2430,2430,2430,0
20241126,163800,30450208155,2430,2430,2430,2430,0
20241126,163700,30450208155,2430,2430,2430,2430,0
20241126,163600,30450208155,2430,2430,2430,2430,0
20241126,163500,30450208155,2430,2430,2430,2430,0
20241126,163400,30450208155,2430,2430,2430,2430,0
20241126,163300,30450208155,2430,2430,2430,2430,0
20241126,163200,30450208155,2430,2430,2430,2430,0
20241126,163100,30450208155,2430,2430,2430,2430,0
20241126,163000,30450208155,2430,2430,2430,2430,0
20241126,162900,30450208155,2430,2430,2430,2430,0
20241126,162800,30450208155,2430,2430,2430,2430,69568
20241126,162700,30450208155,2430,2430,2430,2430,0
20241126,162600,30450208155,2430,2430,2430,2430,0
20241126,162500,30450208155,2430,2430,2430,2430,0
20241126,162400,30450208155,2430,2430,2430,2430,0
20241126,162300,30450208155,2430,2430,2430,2430,0
20241126,162200,30450208155,2430,2430,2430,2430,0
20241126,162100,30450208155,2430,2430,2430,2430,0
20241126,162000,30450208155,2430,2430,2430,2430,0
20241126,161900,30450208155,2430,2430,2430,2430,0
20241126,161800,30450208155,2430,2430,2430,2430,0
20241126,161700,30450208155,2430,2430,2430,2430,0
20241126,161600,30450208155,2430,2430,2430,2430,0
20241126,161500,30450208155,2430,2430,2430,2430,0
20241126,161400,30450208155,2430,2430,2430,2430,0
20241126,161300,30450208155,2430,2430,2430,2430,0
20241126,161200,30450208155,2430,2430,2430,2430,0
20241126,161100,30450208155,2430,2430,2430,2430,0
20241126,161000,30450208155,2430,2430,2430,2430,0
20241126,160900,30450208155,2430,2430,2430,2430,0
20241126,160800,30450208155,2430,2430,2430,2430,0
20241126,160700,30450208155,2430,2430,2430,2430,0
20241126,160600,30450208155,2430,2430,2430,2430,0
20241126,160500,30450208155,2430,2430,2430,2430,0
20241126,160400,30450208155,2430,2430,2430,2430,0
20241126,160300,30450208155,2430,2430,2430,2430,0
20241126,160200,30450208155,2430,2430,2430,2430,0
20241126,160100,30450208155,2430,2430,2430,2430,0
20241126,160000,30450208155,2430,2430,2430,2430,0
20241126,155900,30450208155,2430,2430,2430,2430,0
20241126,155800,30450208155,2430,2430,2430,2430,69568
20241126,155700,30450208155,2430,2430,2430,2430,0
20241126,155600,30450208155,2430,2430,2430,2430,0
20241126,155500,30450208155,2430,2430,2430,2430,0
20241126,155400,30450208155,2430,2430,2430,2430,0
20241126,155300,30450208155,2430,2430,2430,2430,0
20241126,155200,30450208155,2430,2430,2430,2430,0
20241126,155100,30450208155,2430,2430,2430,2430,0
20241126,155000,30450208155,2430,2430,2430,2430,0
20241126,154900,30450208155,2430,2430,2430,2430,0
20241126,154800,30450208155,2430,2430,2430,2430,0
20241126,154700,30450208155,2430,2430,2430,2430,0
20241126,154600,30450208155,2430,2430,2430,2430,0
20241126,154500,30450208155,2430,2430,2430,2430,0
20241126,154400,30450208155,2430,2430,2430,2430,0
20241126,154300,30450208155,2430,2430,2430,2430,0
20241126,154200,30450208155,2430,2430,2430,2430,0
20241126,154100,30450208155,2430,2430,2430,2430,0
20241126,154000,30450208155,2430,2430,2430,2430,0
20241126,153900,30450208155,2430,2430,2430,2430,0
20241126,153800,30450208155,2430,2430,2430,2430,0
20241126,153700,30450208155,2430,2430,2430,2430,0
20241126,153600,30450208155,2430,2430,2430,2430,0
20241126,153500,30450208155,2430,2430,2430,2430,0
20241126,153400,30450208155,2430,2430,2430,2430,0
20241126,153300,30450208155,2430,2430,2430,2430,0
20241126,153200,30450208155,2430,2430,2430,2430,0
20241126,153100,30450208155,2430,2430,2430,2430,0
20241126,153000,30450208155,2430,2430,2430,2430,69568
20241126,152900,30281157915,2450,2450,2450,2450,0
20241126,152800,30281157915,2450,2450,2450,2450,0
20241126,152700,30281157915,2450,2450,2450,2450,0
20241126,152600,30281157915,2450,2450,2450,2450,0
20241126,152500,30281157915,2450,2450,2450,2450,0
20241126,152400,30281157915,2450,2450,2450,2450,0
20241126,152300,30281157915,2450,2450,2450,2450,0
20241126,152200,30281157915,2450,2450,2450,2450,0
20241126,152100,30281157915,2450,2450,2450,2450,0
20241126,152000,30281157915,2450,2450,2450,2450,0
20241126,151900,30281157915,2450,2440,2450,2440,16958
20241126,151800,30239749285,2440,2440,2450,2440,17949
20241126,151700,30195929220,2450,2470,2475,2440,38911
20241126,151600,30100434540,2470,2465,2475,2465,7321
20241126,151500,30082357440,2465,2470,2475,2465,3336
20241126,151400,30074124240,2475,2485,2485,2475,9835
20241126,151300,30049755320,2485,2485,2485,2475,16005
20241126,151200,30010059375,2480,2475,2485,2470,13646
20241126,151100,29976249840,2475,2470,2480,2465,7934
20241126,151000,29956636935,2465,2465,2470,2460,2443
20241126,150900,29950617210,2465,2465,2470,2465,8504
20241126,150800,29929653690,2465,2470,2475,2465,3512
20241126,150700,29920985795,2465,2465,2470,2465,4856
20241126,150600,29909006375,2470,2470,2470,2465,8312
20241126,150500,29888483100,2470,2470,2470,2465,3791
20241126,150400,29879129470,2470,2470,2475,2465,4902
20241126,150300,29867002825,2465,2465,2475,2460,5003
20241126,150200,29854658445,2470,2480,2480,2465,6965
20241126,150100,29837441365,2470,2475,2480,2465,13047
20241126,150000,29805247945,2475,2480,2480,2475,4912
20241126,145900,29793090430,2480,2475,2480,2475,892
20241126,145800,29790882305,2475,2475,2480,2470,5435
20241126,145700,29777445065,2465,2460,2470,2460,7099
20241126,145600,29759929105,2465,2465,2470,2460,3952
20241126,145500,29750188670,2465,2460,2470,2460,4802
20241126,145400,29738360610,2460,2460,2465,2455,1895
20241126,145300,29733697595,2460,2465,2465,2455,2324
20241126,145200,29727988275,2465,2460,2465,2455,8485
20241126,145100,29707143640,2460,2480,2480,2455,12365
20241126,145000,29676682865,2480,2470,2480,2470,3716
20241126,144900,29667485415,2470,2475,2480,2470,7976
20241126,144800,29647778135,2470,2490,2495,2465,15517
20241126,144700,29609281900,2495,2470,2495,2465,28692
20241126,144600,29537854990,2465,2460,2475,2455,8625
20241126,144500,29516623805,2465,2460,2465,2455,1899
20241126,144400,29511958715,2460,2460,2460,2450,7477
20241126,144300,29493600475,2455,2455,2460,2450,12364
20241126,144200,29463298285,2450,2465,2465,2450,10728
20241126,144100,29436909625,2465,2470,2475,2465,4439
20241126,144000,29425948475,2470,2470,2475,2470,5962
20241126,143900,29411221530,2475,2470,2475,2470,1727
20241126,143800,29406952195,2470,2470,2480,2470,6565
20241126,143700,29390715055,2475,2475,2480,2475,4636
20241126,143600,29379234930,2480,2490,2490,2480,13457
20241126,143500,29345815265,2485,2480,2490,2475,24079
20241126,143400,29285974410,2485,2475,2490,2470,12797
20241126,143300,29254204915,2470,2465,2475,2465,4056
20241126,143200,29244187035,2470,2470,2470,2460,12110
20241126,143100,29214313155,2465,2455,2470,2455,8775
20241126,143000,29192747455,2460,2460,2465,2455,3147
20241126,142900,29185008115,2455,2465,2465,2455,2257
20241126,142800,29179454060,2465,2465,2470,2460,934
20241126,142700,29177151695,2460,2455,2460,2450,7297
20241126,142600,29159244890,2455,2450,2455,2445,5091
20241126,142500,29146780095,2445,2455,2455,2440,7266
20241126,142400,29129017630,2445,2460,2465,2445,9271
20241126,142300,29106305765,2465,2445,2470,2445,7301
20241126,142200,29088420520,2445,2450,2455,2445,5978
20241126,142100,29073779535,2450,2460,2465,2450,15570
20241126,142000,29035542010,2460,2465,2465,2460,2470
20241126,141900,29029455675,2465,2460,2465,2455,3961
20241126,141800,29019711570,2460,2460,2465,2460,3206
20241126,141700,29011810750,2465,2460,2470,2455,3734
20241126,141600,29002620065,2460,2460,2465,2455,7010
20241126,141500,28985380795,2460,2460,2465,2450,16981
20241126,141400,28943665185,2460,2470,2475,2460,12745
20241126,141300,28912274405,2475,2475,2480,2465,7705
20241126,141200,28893232005,2475,2480,2480,2470,2947
20241126,141100,28885944575,2480,2480,2485,2470,9206
20241126,141000,28863176235,2480,2495,2495,2480,6600
20241126,140900,28846769965,2500,2500,2505,2500,5767
20241126,140800,28832336545,2505,2500,2505,2495,2481
20241126,140700,28826131425,2500,2495,2510,2490,5241
20241126,140600,28813039935,2500,2485,2500,2485,6763
20241126,140500,28796168370,2485,2475,2490,2475,1072
20241126,140400,28793506200,2475,2480,2490,2475,8493
20241126,140300,28772433185,2480,2495,2500,2480,8583
20241126,140200,28751113475,2495,2485,2510,2485,8838
20241126,140100,28729040575,2475,2480,2505,2470,9208
20241126,140000,28706139085,2480,2470,2480,2465,5219
20241126,135900,28693252085,2465,2470,2475,2465,4173
20241126,135800,28682955445,2470,2470,2485,2460,11357
20241126,135700,28654938725,2470,2485,2490,2465,10941
20241126,135600,28627874165,2485,2495,2505,2485,10856
20241126,135500,28600742245,2495,2495,2500,2495,3545
20241126,135400,28591885230,2495,2500,2510,2490,21655
20241126,135300,28537773390,2500,2500,2510,2500,12999
20241126,135200,28505206805,2505,2485,2515,2485,29841
20241126,135100,28430469575,2480,2470,2480,2465,8575
20241126,135000,28409250595,2470,2470,2475,2470,6429
20241126,134900,28393370080,2470,2470,2480,2465,10693
20241126,134800,28366957590,2475,2475,2480,2465,12997
20241126,134700,28334851845,2475,2490,2490,2475,18228
20241126,134600,28289619885,2490,2485,2490,2480,11759
20241126,134500,28260383565,2485,2485,2490,2480,9758
20241126,134400,28236140955,2485,2475,2490,2475,20811
20241126,134300,28184454640,2475,2470,2480,2460,35851
20241126,134200,28096095820,2470,2515,2525,2455,99130
20241126,134100,27849306020,2510,2490,2525,2485,21653
20241126,134000,27795187170,2490,2510,2515,2480,38356
20241126,133900,27699390330,2515,2535,2545,2500,57622
20241126,133800,27554207260,2540,2535,2555,2535,43150
20241126,133700,27444398790,2535,2550,2555,2535,58844
20241126,133600,27294493545,2555,2550,2555,2535,57311
20241126,133500,27148467695,2550,2515,2550,2515,62365
20241126,133400,26990350100,2520,2505,2525,2500,30969
20241126,133300,26912402890,2510,2505,2520,2505,36038
20241126,133200,26821722960,2515,2500,2515,2485,28180
20241126,133100,26751388185,2495,2485,2500,2485,21206
20241126,133000,26698518930,2490,2500,2505,2485,19586
20241126,132900,26649692295,2505,2500,2515,2490,42249
20241126,132800,26543834905,2510,2525,2530,2485,75929
20241126,132700,26353020455,2525,2485,2530,2485,72404
20241126,132600,26171312620,2500,2430,2525,2430,108668
20241126,132500,25901472905,2435,2435,2435,2430,1432
20241126,132400,25897990205,2435,2440,2440,2430,1937
20241126,132300,25893272760,2440,2425,2445,2425,2000
20241126,132200,25888406360,2425,2445,2450,2425,19119
20241126,132100,25841792300,2445,2440,2445,2440,592
20241126,132000,25840347805,2440,2435,2440,2435,2212
20241126,131900,25834954375,2435,2445,2445,2435,5373
20241126,131800,25821843310,2445,2450,2455,2445,11485
20241126,131700,25793721690,2460,2455,2465,2450,28522
20241126,131600,25723683890,2460,2450,2465,2440,11762
20241126,131500,25694758275,2440,2430,2450,2425,10293
20241126,131400,25669689005,2425,2425,2430,2425,3281
20241126,131300,25661732540,2425,2415,2430,2415,14725
20241126,131200,25626088980,2420,2425,2425,2420,13258
20241126,131100,25593984645,2430,2435,2435,2425,6909
20241126,131000,25577197505,2435,2420,2435,2420,9213
20241126,130900,25554885160,2420,2420,2425,2415,9449
20241126,130800,25532025560,2420,2435,2435,2420,19669
20241126,130700,25484317915,2435,2445,2445,2435,2667
20241126,130600,25477813415,2445,2450,2450,2445,4321
20241126,130500,25467235945,2455,2450,2465,2450,3437
20241126,130400,25458798820,2450,2445,2455,2445,7380
20241126,130300,25440737345,2445,2440,2450,2440,2460
20241126,130200,25434722315,2445,2445,2450,2440,1681
20241126,130100,25430613635,2440,2445,2445,2435,7714
20241126,130000,25411787420,2440,2440,2445,2435,1951
20241126,125900,25407028415,2440,2435,2440,2435,5052
20241126,125800,25394722040,2435,2425,2435,2425,7391
20241126,125700,25376778160,2425,2425,2430,2420,4856
20241126,125600,25365000620,2425,2420,2425,2420,4404
20241126,125500,25354332780,2420,2420,2425,2420,9220
20241126,125400,25332017575,2420,2415,2425,2415,15914
20241126,125300,25293489435,2415,2420,2425,2415,11973
20241126,125200,25264523920,2420,2440,2445,2420,59404
20241126,125100,25120359830,2440,2445,2460,2440,8474
20241126,125000,25099672255,2445,2450,2455,2445,16701
20241126,124900,25058823845,2450,2450,2450,2450,9605
20241126,124800,25035291595,2450,2460,2460,2450,5059
20241126,124700,25022860570,2460,2465,2470,2460,2640
20241126,124600,25016355555,2465,2465,2465,2460,3977
20241126,124500,25006569635,2460,2470,2470,2460,7732
20241126,124400,24987515940,2465,2465,2470,2465,9184
20241126,124300,24964859140,2465,2465,2470,2460,10197
20241126,124200,24939725790,2460,2470,2470,2455,4314
20241126,124100,24929100205,2465,2465,2470,2450,9943
20241126,124000,24904657155,2450,2450,2470,2445,16912
20241126,123900,24863194630,2445,2445,2450,2445,3825
20241126,123800,24853830615,2445,2450,2450,2445,8042
20241126,123700,24834157885,2445,2445,2450,2445,3133
20241126,123600,24826492340,2450,2445,2455,2445,4782
20241126,123500,24814769545,2445,2445,2450,2445,5692
20241126,123400,24800834675,2445,2445,2450,2445,7049
20241126,123300,24783594350,2450,2450,2455,2445,6775
20241126,123200,24767000665,2455,2445,2460,2445,9013
20241126,123100,24744898330,2445,2460,2460,2445,10737
20241126,123000,24718572500,2455,2460,2460,2455,6111
20241126,122900,24703568855,2460,2470,2470,2455,4393
20241126,122800,24692765325,2470,2455,2470,2455,4460
20241126,122700,24681774705,2475,2455,2475,2450,9057
20241126,122600,24659544490,2450,2460,2460,2450,21420
20241126,122500,24606975870,2460,2470,2475,2460,7182
20241126,122400,24589291065,2475,2475,2480,2475,8980
20241126,122300,24567051715,2480,2475,2485,2465,11344
20241126,122200,24538943970,2465,2460,2475,2460,3961
20241126,122100,24529192775,2460,2455,2460,2455,16720
20241126,122000,24488144870,2455,2460,2460,2455,4869
20241126,121900,24476168925,2460,2465,2465,2460,5274
20241126,121800,24463186625,2460,2470,2470,2460,11225
20241126,121700,24435508195,2470,2465,2470,2465,5503
20241126,121600,24421943015,2465,2475,2475,2465,14889
20241126,121500,24385178835,2475,2480,2480,2475,6170
20241126,121400,24369897400,2485,2475,2485,2470,5028
20241126,121300,24357458100,2475,2475,2480,2465,22106
20241126,121200,24302800965,2480,2480,2490,2470,9176
20241126,121100,24280023990,2480,2475,2480,2465,10581
20241126,121000,24253886605,2470,2475,2495,2470,16548
20241126,120900,24212858420,2480,2475,2480,2470,5928
20241126,120800,24198185600,2475,2480,2485,2470,7920
20241126,120700,24178554210,2480,2470,2480,2470,4107
20241126,120600,24168394835,2470,2470,2475,2465,4121
20241126,120500,24158220390,2470,2465,2475,2465,3396
20241126,120400,24149839085,2465,2465,2470,2460,5682
20241126,120300,24135842765,2460,2465,2470,2460,2899
20241126,120200,24128699845,2465,2465,2470,2460,4563
20241126,120100,24117451765,2465,2470,2470,2465,5597
20241126,120000,24103645975,2465,2460,2470,2460,6947
20241126,115900,24086523395,2460,2490,2495,2460,24993
20241126,115800,24024570250,2490,2470,2495,2470,17505
20241126,115700,23981005310,2480,2460,2480,2460,13592
20241126,115600,23947474445,2460,2465,2465,2460,6342
20241126,115500,23931871640,2465,2460,2465,2460,258
20241126,115400,23931236840,2460,2460,2470,2460,11136
20241126,115300,23903791300,2460,2455,2465,2445,24257
20241126,115200,23844311880,2455,2460,2465,2450,43408
20241126,115100,23737846800,2450,2465,2465,2450,23795
20241126,115000,23679435225,2465,2475,2475,2465,26130
20241126,114900,23615012850,2470,2480,2480,2470,9691
20241126,114800,23591041590,2485,2475,2485,2475,5984
20241126,114700,23576225760,2475,2460,2480,2460,23452
20241126,114600,23518433560,2460,2485,2485,2460,28904
20241126,114500,23447023910,2485,2485,2485,2475,8809
20241126,114400,23425163795,2480,2490,2495,2475,23649
20241126,114300,23366490435,2495,2490,2500,2490,2170
20241126,114200,23361081260,2490,2490,2500,2490,7379
20241126,114100,23342699455,2490,2505,2510,2490,9111
20241126,114000,23319933655,2500,2510,2520,2500,8123
20241126,113900,23299576210,2520,2510,2520,2500,3496
20241126,113800,23290805845,2510,2510,2525,2500,16483
20241126,113700,23249358715,2515,2500,2515,2500,6481
20241126,113600,23233122180,2505,2495,2510,2485,10114
20241126,113500,23207905595,2500,2485,2500,2480,10209
20241126,113400,23182549845,2480,2485,2490,2480,9463
20241126,113300,23159055350,2485,2490,2495,2485,19199
20241126,113200,23111298495,2490,2515,2515,2490,35064
20241126,113100,23023640745,2510,2510,2520,2505,15764
20241126,113000,22984027080,2505,2505,2510,2500,10286
20241126,112900,22958287585,2500,2500,2510,2500,16783
20241126,112800,22916316830,2500,2510,2520,2500,17708
20241126,112700,22871915705,2515,2515,2525,2505,21736
20241126,112600,22817223115,2505,2505,2515,2500,31591
20241126,112500,22738135245,2510,2525,2525,2505,22977
20241126,112400,22680389435,2520,2505,2530,2500,15115
20241126,112300,22642346955,2505,2545,2545,2500,32723
20241126,112200,22559719800,2545,2505,2545,2500,35969
20241126,112100,22469007595,2505,2525,2530,2495,15987
20241126,112000,22428908280,2530,2495,2530,2490,34370
20241126,111900,22343027045,2495,2510,2515,2475,67319
20241126,111800,22175044090,2510,2510,2525,2505,37604
20241126,111700,22080545270,2505,2510,2520,2470,78030
20241126,111600,21885860240,2510,2585,2585,2500,137166
20241126,111500,21537814915,2580,2590,2595,2570,50685
20241126,111400,21406768580,2595,2575,2595,2560,94767
20241126,111300,21162215040,2565,2565,2600,2560,130624
20241126,111200,20824865500,2580,2585,2595,2565,152044
20241126,111100,20431868280,2575,2570,2590,2555,127058
20241126,111000,20104333530,2565,2535,2585,2530,133470
20241126,110900,19761955530,2540,2545,2570,2510,119970
20241126,110800,19455736995,2545,2475,2550,2465,90922
20241126,110700,19227353465,2480,2485,2490,2475,7845
20241126,110600,19207891500,2485,2495,2500,2485,14966
20241126,110500,19170577630,2495,2495,2500,2490,26403
20241126,110400,19104712540,2495,2480,2495,2475,16501
20241126,110300,19063659970,2480,2485,2490,2480,18475
20241126,110200,19017717615,2485,2475,2485,2465,34012
20241126,110100,18933655675,2470,2460,2475,2460,12672
20241126,110000,18902378850,2465,2460,2465,2450,7492
20241126,105900,18883980560,2460,2450,2460,2445,4996
20241126,105800,18871728840,2450,2440,2450,2435,7159
20241126,105700,18854247820,2440,2440,2445,2435,3331
20241126,105600,18846120680,2440,2435,2445,2435,2595
20241126,105500,18839798895,2435,2440,2440,2435,3179
20241126,105400,18832045280,2435,2435,2440,2430,8503
20241126,105300,18811344935,2440,2440,2445,2430,9716
20241126,105200,18787672730,2445,2460,2470,2445,17081
20241126,105100,18745754710,2470,2475,2475,2460,17244
20241126,105000,18703162565,2475,2465,2475,2460,27370
20241126,104900,18635671255,2465,2455,2465,2455,11270
20241126,104800,18607966020,2455,2450,2460,2445,9392
20241126,104700,18584929095,2450,2470,2470,2445,18571
20241126,104600,18539283810,2465,2435,2475,2430,29737
20241126,104500,18466362650,2435,2435,2440,2425,8994
20241126,104400,18444481490,2435,2425,2435,2425,3847
20241126,104300,18435141020,2425,2425,2445,2420,14382
20241126,104200,18400221065,2425,2435,2435,2420,3564
20241126,104100,18391571120,2435,2420,2435,2420,9250
20241126,104000,18369120550,2420,2430,2435,2420,7802
20241126,103900,18350186335,2435,2430,2435,2430,5423
20241126,103800,18336998465,2425,2435,2440,2410,35130
20241126,103700,18252054355,2425,2445,2445,2420,44939
20241126,103600,18142837195,2445,2455,2455,2445,5504
20241126,103500,18129354030,2450,2450,2455,2445,7082
20241126,103400,18111996340,2450,2440,2460,2440,8723
20241126,103300,18090621255,2445,2445,2460,2440,22680
20241126,103200,18035122865,2440,2435,2445,2425,14367
20241126,103100,18000101380,2440,2425,2440,2415,14130
20241126,103000,17965842290,2420,2430,2445,2415,67150
20241126,102900,17803039315,2435,2455,2455,2430,53479
20241126,102800,17672309035,2455,2460,2460,2450,19927
20241126,102700,17623379615,2460,2470,2470,2460,12640
20241126,102600,17592238610,2475,2490,2490,2475,7287
20241126,102500,17574178235,2490,2475,2490,2470,8584
20241126,102400,17552894855,2475,2480,2490,2470,8674
20241126,102300,17531375820,2480,2485,2490,2475,21951
20241126,102200,17476899320,2485,2490,2495,2485,25576
20241126,102100,17413248115,2495,2470,2515,2460,51666
20241126,102000,17284382840,2470,2445,2475,2445,14499
20241126,101900,17248751150,2450,2465,2470,2445,45599
20241126,101800,17136839530,2465,2475,2475,2465,32519
20241126,101700,17056569490,2475,2460,2475,2460,32139
20241126,101600,16977258790,2475,2505,2510,2450,74330
20241126,101500,16792867225,2510,2480,2515,2475,48215
20241126,101400,16672631835,2475,2510,2510,2475,46065
20241126,101300,16557843640,2505,2505,2520,2495,54471
20241126,101200,16421011345,2510,2490,2510,2485,40633
20241126,101100,16319329620,2485,2490,2495,2480,27042
20241126,101000,16252112025,2485,2505,2515,2485,78872
20241126,100900,16054783305,2510,2490,2510,2485,80535
20241126,100800,15853083115,2485,2470,2495,2465,65162
20241126,100700,15691355540,2465,2440,2470,2435,43802
20241126,100600,15584138480,2440,2435,2445,2435,18926
20241126,100500,15537977990,2440,2445,2445,2430,23187
20241126,100400,15481443300,2435,2415,2445,2415,39592
20241126,100300,15385187730,2415,2440,2450,2415,40318
20241126,100200,15287356565,2440,2475,2480,2420,79627
20241126,100100,15091742780,2475,2460,2480,2450,46366
20241126,100000,14977350315,2455,2425,2460,2425,83495
20241126,095900,14773644170,2430,2435,2440,2410,96499
20241126,095800,14539806820,2440,2445,2475,2430,105318
20241126,095700,14281894115,2440,2485,2485,2440,102170
20241126,095600,14030950285,2485,2500,2510,2460,87907
20241126,095500,13812893165,2510,2515,2520,2495,32759
20241126,095400,13730843510,2495,2520,2525,2495,50183
20241126,095300,13604948550,2505,2490,2520,2480,71352
20241126,095200,13426614510,2495,2475,2500,2475,34766
20241126,095100,13340146870,2480,2510,2510,2465,62819
20241126,095000,13184168325,2510,2475,2515,2455,94946
20241126,094900,12948639990,2465,2500,2505,2455,95752
20241126,094800,12711062545,2500,2525,2535,2490,86505
20241126,094700,12493417075,2520,2480,2525,2460,131206
20241126,094600,12165663130,2465,2535,2555,2450,232893
20241126,094500,11583225770,2555,2610,2615,2535,102850
20241126,094400,11317701380,2615,2550,2615,2545,84543
20241126,094300,11099730740,2545,2570,2585,2520,133356
20241126,094200,10760870585,2570,2585,2605,2565,106264
20241126,094100,10485954865,2600,2615,2625,2530,249525
20241126,094000,9842591180,2610,2630,2670,2600,428030
20241126,093900,8711243340,2635,2625,2635,2585,214769
20241126,093800,8150037980,2625,2620,2645,2575,443707
20241126,093700,6992153975,2630,2560,2660,2555,510901
20241126,093600,5652464055,2565,2575,2600,2525,445064
20241126,093500,4510046340,2575,2570,2580,2555,193213
20241126,093400,4013603995,2520,2520,2520,2520,0
20241126,093300,4013603995,2520,2460,2520,2430,274448
20241126,093200,3334288650,2445,2390,2470,2380,251760
20241126,093100,2721654150,2400,2365,2400,2360,110525
20241126,093000,2458173645,2370,2360,2385,2310,110792
20241126,092900,2198850860,2365,2360,2385,2340,82944
20241126,092800,2002930845,2365,2375,2385,2335,89872
20241126,092700,1791413255,2375,2230,2410,2230,215305
20241126,092600,1284461925,2230,2235,2235,2230,709
20241126,092500,1282879330,2235,2225,2235,2225,11233
20241126,092400,1257872635,2225,2240,2240,2225,16481
20241126,092300,1221095400,2240,2250,2250,2235,10117
20241126,092200,1198405390,2250,2240,2250,2240,6463
20241126,092100,1183896115,2240,2235,2240,2225,6997
20241126,092000,1168285405,2230,2220,2240,2210,11458
20241126,091900,1142792230,2225,2240,2240,2220,24191
20241126,091800,1088765295,2240,2245,2245,2240,4203
20241126,091700,1079346475,2245,2240,2245,2235,2323
20241126,091600,1074142325,2240,2240,2240,2235,7685
20241126,091500,1056937450,2240,2220,2245,2220,2369
20241126,091400,1051640775,2220,2230,2235,2210,8512
20241126,091300,1032758445,2230,2230,2240,2230,5479
20241126,091200,1020529670,2235,2250,2250,2230,10606
20241126,091100,996783030,2240,2220,2255,2215,30476
20241126,091000,928334510,2235,2220,2235,2205,12565
20241126,090900,900472140,2220,2210,2220,2200,20207
20241126,090800,855879270,2210,2190,2215,2170,57940
20241126,090700,729122325,2190,2205,2220,2190,39926
20241126,090600,641222380,2205,2215,2225,2200,29815
20241126,090500,575170795,2215,2225,2250,2205,34546
20241126,090400,498663715,2240,2260,2265,2210,61354
20241126,090300,361614250,2265,2245,2270,2235,22969
20241126,090200,309953645,2245,2245,2250,2235,17468
20241126,090100,270784505,2245,2260,2270,2230,45018
20241126,090000,169786785,2265,2295,2295,2260,74445