stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,212900,54977691740,8960,8960,8960,8960,164740
20241126,212800,54977691740,8960,8960,8960,8960,0
20241126,212700,54977691740,8960,8960,8960,8960,0
20241126,212600,54977691740,8960,8960,8960,8960,0
20241126,212500,54977691740,8960,8960,8960,8960,0
20241126,212400,54977691740,8960,8960,8960,8960,0
20241126,212300,54977691740,8960,8960,8960,8960,0
20241126,212200,54977691740,8960,8960,8960,8960,0
20241126,212100,54977691740,8960,8960,8960,8960,0
20241126,212000,54977691740,8960,8960,8960,8960,0
20241126,211900,54977691740,8960,8960,8960,8960,0
20241126,211800,54977691740,8960,8960,8960,8960,0
20241126,211700,54977691740,8960,8960,8960,8960,0
20241126,211600,54977691740,8960,8960,8960,8960,0
20241126,211500,54977691740,8960,8960,8960,8960,0
20241126,211400,54977691740,8960,8960,8960,8960,0
20241126,211300,54977691740,8960,8960,8960,8960,0
20241126,211200,54977691740,8960,8960,8960,8960,0
20241126,211100,54977691740,8960,8960,8960,8960,0
20241126,211000,54977691740,8960,8960,8960,8960,0
20241126,210900,54977691740,8960,8960,8960,8960,0
20241126,210800,54977691740,8960,8960,8960,8960,0
20241126,210700,54977691740,8960,8960,8960,8960,0
20241126,210600,54977691740,8960,8960,8960,8960,0
20241126,210500,54977691740,8960,8960,8960,8960,0
20241126,210400,54977691740,8960,8960,8960,8960,0
20241126,210300,54977691740,8960,8960,8960,8960,0
20241126,210200,54977691740,8960,8960,8960,8960,0
20241126,210100,54977691740,8960,8960,8960,8960,0
20241126,210000,54977691740,8960,8960,8960,8960,0
20241126,205900,54977691740,8960,8960,8960,8960,164740
20241126,205800,54977691740,8960,8960,8960,8960,0
20241126,205700,54977691740,8960,8960,8960,8960,0
20241126,205600,54977691740,8960,8960,8960,8960,0
20241126,205500,54977691740,8960,8960,8960,8960,0
20241126,205400,54977691740,8960,8960,8960,8960,0
20241126,205300,54977691740,8960,8960,8960,8960,0
20241126,205200,54977691740,8960,8960,8960,8960,0
20241126,205100,54977691740,8960,8960,8960,8960,0
20241126,205000,54977691740,8960,8960,8960,8960,0
20241126,204900,54977691740,8960,8960,8960,8960,0
20241126,204800,54977691740,8960,8960,8960,8960,0
20241126,204700,54977691740,8960,8960,8960,8960,0
20241126,204600,54977691740,8960,8960,8960,8960,0
20241126,204500,54977691740,8960,8960,8960,8960,0
20241126,204400,54977691740,8960,8960,8960,8960,0
20241126,204300,54977691740,8960,8960,8960,8960,0
20241126,204200,54977691740,8960,8960,8960,8960,0
20241126,204100,54977691740,8960,8960,8960,8960,0
20241126,204000,54977691740,8960,8960,8960,8960,0
20241126,203900,54977691740,8960,8960,8960,8960,0
20241126,203800,54977691740,8960,8960,8960,8960,0
20241126,203700,54977691740,8960,8960,8960,8960,0
20241126,203600,54977691740,8960,8960,8960,8960,0
20241126,203500,54977691740,8960,8960,8960,8960,0
20241126,203400,54977691740,8960,8960,8960,8960,0
20241126,203300,54977691740,8960,8960,8960,8960,0
20241126,203200,54977691740,8960,8960,8960,8960,0
20241126,203100,54977691740,8960,8960,8960,8960,0
20241126,203000,54977691740,8960,8960,8960,8960,0
20241126,202900,54977691740,8960,8960,8960,8960,164740
20241126,202800,54977691740,8960,8960,8960,8960,0
20241126,202700,54977691740,8960,8960,8960,8960,0
20241126,202600,54977691740,8960,8960,8960,8960,0
20241126,202500,54977691740,8960,8960,8960,8960,0
20241126,202400,54977691740,8960,8960,8960,8960,0
20241126,202300,54977691740,8960,8960,8960,8960,0
20241126,202200,54977691740,8960,8960,8960,8960,0
20241126,202100,54977691740,8960,8960,8960,8960,0
20241126,202000,54977691740,8960,8960,8960,8960,0
20241126,201900,54977691740,8960,8960,8960,8960,0
20241126,201800,54977691740,8960,8960,8960,8960,0
20241126,201700,54977691740,8960,8960,8960,8960,0
20241126,201600,54977691740,8960,8960,8960,8960,0
20241126,201500,54977691740,8960,8960,8960,8960,0
20241126,201400,54977691740,8960,8960,8960,8960,0
20241126,201300,54977691740,8960,8960,8960,8960,0
20241126,201200,54977691740,8960,8960,8960,8960,0
20241126,201100,54977691740,8960,8960,8960,8960,0
20241126,201000,54977691740,8960,8960,8960,8960,0
20241126,200900,54977691740,8960,8960,8960,8960,0
20241126,200800,54977691740,8960,8960,8960,8960,0
20241126,200700,54977691740,8960,8960,8960,8960,0
20241126,200600,54977691740,8960,8960,8960,8960,0
20241126,200500,54977691740,8960,8960,8960,8960,0
20241126,200400,54977691740,8960,8960,8960,8960,0
20241126,200300,54977691740,8960,8960,8960,8960,0
20241126,200200,54977691740,8960,8960,8960,8960,0
20241126,200100,54977691740,8960,8960,8960,8960,0
20241126,200000,54977691740,8960,8960,8960,8960,0
20241126,195900,54977691740,8960,8960,8960,8960,164740
20241126,195800,54977691740,8960,8960,8960,8960,0
20241126,195700,54977691740,8960,8960,8960,8960,0
20241126,195600,54977691740,8960,8960,8960,8960,0
20241126,195500,54977691740,8960,8960,8960,8960,0
20241126,195400,54977691740,8960,8960,8960,8960,0
20241126,195300,54977691740,8960,8960,8960,8960,0
20241126,195200,54977691740,8960,8960,8960,8960,0
20241126,195100,54977691740,8960,8960,8960,8960,0
20241126,195000,54977691740,8960,8960,8960,8960,0
20241126,194900,54977691740,8960,8960,8960,8960,0
20241126,194800,54977691740,8960,8960,8960,8960,0
20241126,194700,54977691740,8960,8960,8960,8960,0
20241126,194600,54977691740,8960,8960,8960,8960,0
20241126,194500,54977691740,8960,8960,8960,8960,0
20241126,194400,54977691740,8960,8960,8960,8960,0
20241126,194300,54977691740,8960,8960,8960,8960,0
20241126,194200,54977691740,8960,8960,8960,8960,0
20241126,194100,54977691740,8960,8960,8960,8960,0
20241126,194000,54977691740,8960,8960,8960,8960,0
20241126,193900,54977691740,8960,8960,8960,8960,0
20241126,193800,54977691740,8960,8960,8960,8960,0
20241126,193700,54977691740,8960,8960,8960,8960,0
20241126,193600,54977691740,8960,8960,8960,8960,0
20241126,193500,54977691740,8960,8960,8960,8960,0
20241126,193400,54977691740,8960,8960,8960,8960,0
20241126,193300,54977691740,8960,8960,8960,8960,0
20241126,193200,54977691740,8960,8960,8960,8960,0
20241126,193100,54977691740,8960,8960,8960,8960,0
20241126,193000,54977691740,8960,8960,8960,8960,0
20241126,192900,54977691740,8960,8960,8960,8960,164740
20241126,192800,54977691740,8960,8960,8960,8960,0
20241126,192700,54977691740,8960,8960,8960,8960,0
20241126,192600,54977691740,8960,8960,8960,8960,0
20241126,192500,54977691740,8960,8960,8960,8960,0
20241126,192400,54977691740,8960,8960,8960,8960,0
20241126,192300,54977691740,8960,8960,8960,8960,0
20241126,192200,54977691740,8960,8960,8960,8960,0
20241126,192100,54977691740,8960,8960,8960,8960,0
20241126,192000,54977691740,8960,8960,8960,8960,0
20241126,191900,54977691740,8960,8960,8960,8960,0
20241126,191800,54977691740,8960,8960,8960,8960,0
20241126,191700,54977691740,8960,8960,8960,8960,0
20241126,191600,54977691740,8960,8960,8960,8960,0
20241126,191500,54977691740,8960,8960,8960,8960,0
20241126,191400,54977691740,8960,8960,8960,8960,0
20241126,191300,54977691740,8960,8960,8960,8960,0
20241126,191200,54977691740,8960,8960,8960,8960,0
20241126,191100,54977691740,8960,8960,8960,8960,0
20241126,191000,54977691740,8960,8960,8960,8960,0
20241126,190900,54977691740,8960,8960,8960,8960,0
20241126,190800,54977691740,8960,8960,8960,8960,0
20241126,190700,54977691740,8960,8960,8960,8960,0
20241126,190600,54977691740,8960,8960,8960,8960,0
20241126,190500,54977691740,8960,8960,8960,8960,0
20241126,190400,54977691740,8960,8960,8960,8960,0
20241126,190300,54977691740,8960,8960,8960,8960,0
20241126,190200,54977691740,8960,8960,8960,8960,0
20241126,190100,54977691740,8960,8960,8960,8960,0
20241126,190000,54977691740,8960,8960,8960,8960,0
20241126,185900,54977691740,8960,8960,8960,8960,164740
20241126,185800,54977691740,8960,8960,8960,8960,0
20241126,185700,54977691740,8960,8960,8960,8960,0
20241126,185600,54977691740,8960,8960,8960,8960,0
20241126,185500,54977691740,8960,8960,8960,8960,0
20241126,185400,54977691740,8960,8960,8960,8960,0
20241126,185300,54977691740,8960,8960,8960,8960,0
20241126,185200,54977691740,8960,8960,8960,8960,0
20241126,185100,54977691740,8960,8960,8960,8960,0
20241126,185000,54977691740,8960,8960,8960,8960,0
20241126,184900,54977691740,8960,8960,8960,8960,0
20241126,184800,54977691740,8960,8960,8960,8960,0
20241126,184700,54977691740,8960,8960,8960,8960,0
20241126,184600,54977691740,8960,8960,8960,8960,0
20241126,184500,54977691740,8960,8960,8960,8960,0
20241126,184400,54977691740,8960,8960,8960,8960,0
20241126,184300,54977691740,8960,8960,8960,8960,0
20241126,184200,54977691740,8960,8960,8960,8960,0
20241126,184100,54977691740,8960,8960,8960,8960,0
20241126,184000,54977691740,8960,8960,8960,8960,0
20241126,183900,54977691740,8960,8960,8960,8960,0
20241126,183800,54977691740,8960,8960,8960,8960,0
20241126,183700,54977691740,8960,8960,8960,8960,0
20241126,183600,54977691740,8960,8960,8960,8960,0
20241126,183500,54977691740,8960,8960,8960,8960,0
20241126,183400,54977691740,8960,8960,8960,8960,0
20241126,183300,54977691740,8960,8960,8960,8960,0
20241126,183200,54977691740,8960,8960,8960,8960,0
20241126,183100,54977691740,8960,8960,8960,8960,0
20241126,183000,54977691740,8960,8960,8960,8960,0
20241126,182900,54977691740,8960,8960,8960,8960,164740
20241126,182800,54977691740,8960,8960,8960,8960,0
20241126,182700,54977691740,8960,8960,8960,8960,0
20241126,182600,54977691740,8960,8960,8960,8960,0
20241126,182500,54977691740,8960,8960,8960,8960,0
20241126,182400,54977691740,8960,8960,8960,8960,0
20241126,182300,54977691740,8960,8960,8960,8960,0
20241126,182200,54977691740,8960,8960,8960,8960,0
20241126,182100,54977691740,8960,8960,8960,8960,0
20241126,182000,54977691740,8960,8960,8960,8960,0
20241126,181900,54977691740,8960,8960,8960,8960,0
20241126,181800,54977691740,8960,8960,8960,8960,0
20241126,181700,54977691740,8960,8960,8960,8960,0
20241126,181600,54977691740,8960,8960,8960,8960,0
20241126,181500,54977691740,8960,8960,8960,8960,0
20241126,181400,54977691740,8960,8960,8960,8960,0
20241126,181300,54977691740,8960,8960,8960,8960,0
20241126,181200,54977691740,8960,8960,8960,8960,0
20241126,181100,54977691740,8960,8960,8960,8960,0
20241126,181000,54977691740,8960,8960,8960,8960,0
20241126,180900,54977691740,8960,8960,8960,8960,0
20241126,180800,54977691740,8960,8960,8960,8960,0
20241126,180700,54977691740,8960,8960,8960,8960,0
20241126,180600,54977691740,8960,8960,8960,8960,0
20241126,180500,54977691740,8960,8960,8960,8960,0
20241126,180400,54977691740,8960,8960,8960,8960,0
20241126,180300,54977691740,8960,8960,8960,8960,0
20241126,180200,54977691740,8960,8960,8960,8960,0
20241126,180100,54977691740,8960,8960,8960,8960,0
20241126,180000,54977691740,8960,8960,8960,8960,0
20241126,175900,54977691740,8960,8960,8960,8960,164740
20241126,175800,54977691740,8960,8960,8960,8960,0
20241126,175700,54977691740,8960,8960,8960,8960,0
20241126,175600,54977691740,8960,8960,8960,8960,0
20241126,175500,54977691740,8960,8960,8960,8960,0
20241126,175400,54977691740,8960,8960,8960,8960,0
20241126,175300,54977691740,8960,8960,8960,8960,0
20241126,175200,54977691740,8960,8960,8960,8960,0
20241126,175100,54977691740,8960,8960,8960,8960,0
20241126,175000,54977691740,8960,8960,8960,8960,0
20241126,174900,54977691740,8960,8960,8960,8960,0
20241126,174800,54977691740,8960,8960,8960,8960,0
20241126,174700,54977691740,8960,8960,8960,8960,0
20241126,174600,54977691740,8960,8960,8960,8960,0
20241126,174500,54977691740,8960,8960,8960,8960,0
20241126,174400,54977691740,8960,8960,8960,8960,0
20241126,174300,54977691740,8960,8960,8960,8960,0
20241126,174200,54977691740,8960,8960,8960,8960,0
20241126,174100,54977691740,8960,8960,8960,8960,0
20241126,174000,54977691740,8960,8960,8960,8960,0
20241126,173900,54977691740,8960,8960,8960,8960,0
20241126,173800,54977691740,8960,8960,8960,8960,0
20241126,173700,54977691740,8960,8960,8960,8960,0
20241126,173600,54977691740,8960,8960,8960,8960,0
20241126,173500,54977691740,8960,8960,8960,8960,0
20241126,173400,54977691740,8960,8960,8960,8960,0
20241126,173300,54977691740,8960,8960,8960,8960,0
20241126,173200,54977691740,8960,8960,8960,8960,0
20241126,173100,54977691740,8960,8960,8960,8960,0
20241126,173000,54977691740,8960,8960,8960,8960,0
20241126,172900,54977691740,8960,8960,8960,8960,164740
20241126,172800,54977691740,8960,8960,8960,8960,0
20241126,172700,54977691740,8960,8960,8960,8960,0
20241126,172600,54977691740,8960,8960,8960,8960,0
20241126,172500,54977691740,8960,8960,8960,8960,0
20241126,172400,54977691740,8960,8960,8960,8960,0
20241126,172300,54977691740,8960,8960,8960,8960,0
20241126,172200,54977691740,8960,8960,8960,8960,0
20241126,172100,54977691740,8960,8960,8960,8960,0
20241126,172000,54977691740,8960,8960,8960,8960,0
20241126,171900,54977691740,8960,8960,8960,8960,0
20241126,171800,54977691740,8960,8960,8960,8960,0
20241126,171700,54977691740,8960,8960,8960,8960,0
20241126,171600,54977691740,8960,8960,8960,8960,0
20241126,171500,54977691740,8960,8960,8960,8960,0
20241126,171400,54977691740,8960,8960,8960,8960,0
20241126,171300,54977691740,8960,8960,8960,8960,0
20241126,171200,54977691740,8960,8960,8960,8960,0
20241126,171100,54977691740,8960,8960,8960,8960,0
20241126,171000,54977691740,8960,8960,8960,8960,0
20241126,170900,54977691740,8960,8960,8960,8960,0
20241126,170800,54977691740,8960,8960,8960,8960,0
20241126,170700,54977691740,8960,8960,8960,8960,0
20241126,170600,54977691740,8960,8960,8960,8960,0
20241126,170500,54977691740,8960,8960,8960,8960,0
20241126,170400,54977691740,8960,8960,8960,8960,0
20241126,170300,54977691740,8960,8960,8960,8960,0
20241126,170200,54977691740,8960,8960,8960,8960,0
20241126,170100,54977691740,8960,8960,8960,8960,0
20241126,170000,54977691740,8960,8960,8960,8960,0
20241126,165900,54977691740,8960,8960,8960,8960,164740
20241126,165800,54977691740,8960,8960,8960,8960,0
20241126,165700,54977691740,8960,8960,8960,8960,0
20241126,165600,54977691740,8960,8960,8960,8960,0
20241126,165500,54977691740,8960,8960,8960,8960,0
20241126,165400,54977691740,8960,8960,8960,8960,0
20241126,165300,54977691740,8960,8960,8960,8960,0
20241126,165200,54977691740,8960,8960,8960,8960,0
20241126,165100,54977691740,8960,8960,8960,8960,0
20241126,165000,54977691740,8960,8960,8960,8960,0
20241126,164900,54977691740,8960,8960,8960,8960,0
20241126,164800,54977691740,8960,8960,8960,8960,0
20241126,164700,54977691740,8960,8960,8960,8960,0
20241126,164600,54977691740,8960,8960,8960,8960,0
20241126,164500,54977691740,8960,8960,8960,8960,0
20241126,164400,54977691740,8960,8960,8960,8960,0
20241126,164300,54977691740,8960,8960,8960,8960,0
20241126,164200,54977691740,8960,8960,8960,8960,0
20241126,164100,54977691740,8960,8960,8960,8960,0
20241126,164000,54977691740,8960,8960,8960,8960,0
20241126,163900,54977691740,8960,8960,8960,8960,0
20241126,163800,54977691740,8960,8960,8960,8960,0
20241126,163700,54977691740,8960,8960,8960,8960,0
20241126,163600,54977691740,8960,8960,8960,8960,0
20241126,163500,54977691740,8960,8960,8960,8960,0
20241126,163400,54977691740,8960,8960,8960,8960,0
20241126,163300,54977691740,8960,8960,8960,8960,0
20241126,163200,54977691740,8960,8960,8960,8960,0
20241126,163100,54977691740,8960,8960,8960,8960,0
20241126,163000,54977691740,8960,8960,8960,8960,0
20241126,162900,54977691740,8960,8960,8960,8960,164740
20241126,162800,54977691740,8960,8960,8960,8960,0
20241126,162700,54977691740,8960,8960,8960,8960,0
20241126,162600,54977691740,8960,8960,8960,8960,0
20241126,162500,54977691740,8960,8960,8960,8960,0
20241126,162400,54977691740,8960,8960,8960,8960,0
20241126,162300,54977691740,8960,8960,8960,8960,0
20241126,162200,54977691740,8960,8960,8960,8960,0
20241126,162100,54977691740,8960,8960,8960,8960,0
20241126,162000,54977691740,8960,8960,8960,8960,0
20241126,161900,54977691740,8960,8960,8960,8960,0
20241126,161800,54977691740,8960,8960,8960,8960,0
20241126,161700,54977691740,8960,8960,8960,8960,0
20241126,161600,54977691740,8960,8960,8960,8960,0
20241126,161500,54977691740,8960,8960,8960,8960,0
20241126,161400,54977691740,8960,8960,8960,8960,0
20241126,161300,54977691740,8960,8960,8960,8960,0
20241126,161200,54977691740,8960,8960,8960,8960,0
20241126,161100,54977691740,8960,8960,8960,8960,0
20241126,161000,54977691740,8960,8960,8960,8960,0
20241126,160900,54977691740,8960,8960,8960,8960,0
20241126,160800,54977691740,8960,8960,8960,8960,0
20241126,160700,54977691740,8960,8960,8960,8960,0
20241126,160600,54977691740,8960,8960,8960,8960,0
20241126,160500,54977691740,8960,8960,8960,8960,0
20241126,160400,54977691740,8960,8960,8960,8960,0
20241126,160300,54977691740,8960,8960,8960,8960,0
20241126,160200,54977691740,8960,8960,8960,8960,0
20241126,160100,54977691740,8960,8960,8960,8960,0
20241126,160000,54977691740,8960,8960,8960,8960,0
20241126,155900,54977691740,8960,8960,8960,8960,164740
20241126,155800,54977691740,8960,8960,8960,8960,0
20241126,155700,54977691740,8960,8960,8960,8960,0
20241126,155600,54977691740,8960,8960,8960,8960,0
20241126,155500,54977691740,8960,8960,8960,8960,0
20241126,155400,54977691740,8960,8960,8960,8960,0
20241126,155300,54977691740,8960,8960,8960,8960,0
20241126,155200,54977691740,8960,8960,8960,8960,0
20241126,155100,54977691740,8960,8960,8960,8960,0
20241126,155000,54977691740,8960,8960,8960,8960,0
20241126,154900,54977691740,8960,8960,8960,8960,0
20241126,154800,54977691740,8960,8960,8960,8960,0
20241126,154700,54977691740,8960,8960,8960,8960,0
20241126,154600,54977691740,8960,8960,8960,8960,0
20241126,154500,54977691740,8960,8960,8960,8960,0
20241126,154400,54977691740,8960,8960,8960,8960,0
20241126,154300,54977691740,8960,8960,8960,8960,0
20241126,154200,54977691740,8960,8960,8960,8960,0
20241126,154100,54977691740,8960,8960,8960,8960,0
20241126,154000,54977691740,8960,8960,8960,8960,0
20241126,153900,54977691740,8960,8960,8960,8960,0
20241126,153800,54977691740,8960,8960,8960,8960,0
20241126,153700,54977691740,8960,8960,8960,8960,0
20241126,153600,54977691740,8960,8960,8960,8960,0
20241126,153500,54977691740,8960,8960,8960,8960,0
20241126,153400,54977691740,8960,8960,8960,8960,0
20241126,153300,54977691740,8960,8960,8960,8960,0
20241126,153200,54977691740,8960,8960,8960,8960,0
20241126,153100,54977691740,8960,8960,8960,8960,0
20241126,153000,54977691740,8960,8960,8960,8960,164740
20241126,152900,53501621340,8960,8960,8960,8960,0
20241126,152800,53501621340,8960,8960,8960,8960,0
20241126,152700,53501621340,8960,8960,8960,8960,0
20241126,152600,53501621340,8960,8960,8960,8960,0
20241126,152500,53501621340,8960,8960,8960,8960,0
20241126,152400,53501621340,8960,8960,8960,8960,0
20241126,152300,53501621340,8960,8960,8960,8960,0
20241126,152200,53501621340,8960,8960,8960,8960,0
20241126,152100,53501621340,8960,8960,8960,8960,0
20241126,152000,53501621340,8960,8960,8960,8960,0
20241126,151900,53501621340,8960,8930,8960,8920,83924
20241126,151800,52750978220,8930,8890,8930,8890,23473
20241126,151700,52541804190,8900,8880,8900,8880,13513
20241126,151600,52421692940,8890,8880,8910,8880,39369
20241126,151500,52071623610,8890,8890,8900,8880,28157
20241126,151400,51821311940,8890,8870,8890,8860,8932
20241126,151300,51742012000,8870,8910,8910,8850,41311
20241126,151200,51375382000,8910,8890,8910,8890,10838
20241126,151100,51278933290,8900,8920,8940,8890,19235
20241126,151000,51107514800,8920,8960,8970,8900,41351
20241126,150900,50737835090,8960,8870,8960,8870,97487
20241126,150800,49868306640,8870,8880,8880,8870,4322
20241126,150700,49829955360,8870,8870,8880,8870,5288
20241126,150600,49783049680,8870,8880,8890,8860,16732
20241126,150500,49634576380,8880,8880,8890,8880,2859
20241126,150400,49609188450,8880,8880,8890,8880,2930
20241126,150300,49583169680,8880,8870,8880,8870,7418
20241126,150200,49517347670,8870,8880,8880,8870,2831
20241126,150100,49492231410,8880,8880,8880,8870,4759
20241126,150000,49449976130,8880,8890,8900,8880,2058
20241126,145900,49431682360,8900,8910,8910,8890,4139
20241126,145800,49394862140,8910,8890,8920,8890,9992
20241126,145700,49305844450,8900,8860,8910,8860,29450
20241126,145600,49044189840,8870,8850,8870,8850,3301
20241126,145500,49014945670,8850,8840,8850,8840,4866
20241126,145400,48971901820,8840,8840,8850,8840,4306
20241126,145300,48933835330,8840,8840,8850,8830,3659
20241126,145200,48901489520,8840,8830,8850,8830,5865
20241126,145100,48849659330,8830,8850,8860,8820,24415
20241126,145000,48633946020,8860,8850,8870,8850,3851
20241126,144900,48599826620,8840,8830,8860,8820,6739
20241126,144800,48540230540,8830,8830,8850,8820,7504
20241126,144700,48473959280,8850,8850,8850,8830,8828
20241126,144600,48395922260,8840,8850,8850,8830,3452
20241126,144500,48365407600,8840,8820,8850,8820,4488
20241126,144400,48325769880,8820,8850,8860,8820,36148
20241126,144300,48006404160,8860,8850,8870,8850,7693
20241126,144200,47938305810,8860,8860,8870,8860,4413
20241126,144100,47899198790,8870,8860,8880,8850,7809
20241126,144000,47830008700,8860,8880,8880,8860,9031
20241126,143900,47749940660,8880,8870,8890,8870,6424
20241126,143800,47692909750,8870,8890,8890,8860,4002
20241126,143700,47657396030,8900,8880,8900,8880,2103
20241126,143600,47638720290,8880,8910,8920,8880,4734
20241126,143500,47596607740,8910,8920,8920,8910,2016
20241126,143400,47578630400,8920,8900,8930,8900,12227
20241126,143300,47469599290,8890,8870,8900,8870,4760
20241126,143200,47427294050,8870,8890,8890,8870,601
20241126,143100,47421955970,8890,8890,8890,8870,17959
20241126,143000,47262519110,8890,8910,8910,8890,15167
20241126,142900,47127543380,8910,8910,8920,8910,5065
20241126,142800,47082413770,8920,8920,8920,8910,1121
20241126,142700,47072414980,8910,8900,8920,8900,4438
20241126,142600,47032882350,8910,8910,8920,8900,1522
20241126,142500,47019316560,8920,8920,8930,8910,4824
20241126,142400,46976298340,8920,8910,8920,8910,1140
20241126,142300,46966130950,8910,8920,8920,8910,1077
20241126,142200,46956526690,8920,8910,8920,8900,2421
20241126,142100,46934961180,8910,8900,8910,8900,2714
20241126,142000,46910804920,8910,8920,8920,8900,3101
20241126,141900,46883176950,8910,8920,8920,8910,4076
20241126,141800,46846832600,8920,8910,8920,8910,2758
20241126,141700,46822233680,8910,8910,8920,8910,2332
20241126,141600,46801452390,8920,8900,8920,8900,2056
20241126,141500,46783143300,8900,8900,8910,8890,1372
20241126,141400,46770939290,8900,8900,8910,8900,808
20241126,141300,46763747120,8910,8900,8910,8890,1574
20241126,141200,46749734920,8900,8890,8900,8890,1851
20241126,141100,46733266180,8900,8910,8910,8900,1291
20241126,141000,46721775820,8900,8890,8910,8880,5959
20241126,140900,46668831310,8890,8890,8900,8880,6339
20241126,140800,46612464390,8900,8890,8900,8890,1216
20241126,140700,46601647350,8890,8920,8940,8890,16360
20241126,140600,46455720800,8930,8900,8930,8900,7332
20241126,140500,46390342580,8900,8910,8910,8900,1142
20241126,140400,46380177100,8910,8920,8920,8890,2214
20241126,140300,46360458680,8920,8890,8920,8890,13702
20241126,140200,46238375510,8900,8880,8900,8880,3720
20241126,140100,46205289090,8880,8890,8890,8880,2203
20241126,140000,46185716490,8890,8890,8900,8890,2090
20241126,135900,46167135700,8900,8900,8910,8890,2375
20241126,135800,46145998090,8910,8890,8910,8880,6138
20241126,135700,46091378430,8890,8880,8890,8880,908
20241126,135600,46083314380,8880,8880,8890,8880,4174
20241126,135500,46046247030,8880,8890,8900,8880,1805
20241126,135400,46030202270,8900,8900,8910,8890,3729
20241126,135300,45997035410,8900,8910,8910,8900,3484
20241126,135200,45966002790,8920,8910,8920,8910,5545
20241126,135100,45916595230,8920,8910,8920,8910,2775
20241126,135000,45891844510,8910,8920,8930,8910,2716
20241126,134900,45867629540,8930,8920,8930,8910,3796
20241126,134800,45833770470,8920,8920,8950,8920,13229
20241126,134700,45715551440,8920,8940,8950,8910,22193
20241126,134600,45517223290,8940,8920,8950,8910,27690
20241126,134500,45269783170,8920,8900,8920,8900,7453
20241126,134400,45203391150,8910,8910,8920,8900,8413
20241126,134300,45128430690,8910,8900,8920,8900,2119
20241126,134200,45109550440,8900,8910,8910,8890,4992
20241126,134100,45065118100,8910,8880,8920,8870,30166
20241126,134000,44796512150,8880,8880,8880,8870,1895
20241126,133900,44779693560,8880,8870,8880,8870,671
20241126,133800,44773739830,8870,8890,8900,8870,4303
20241126,133700,44735503690,8890,8870,8890,8870,5290
20241126,133600,44688525970,8870,8830,8870,8830,5098
20241126,133500,44643351900,8840,8830,8840,8820,2334
20241126,133400,44622735500,8840,8840,8840,8820,2812
20241126,133300,44597924750,8820,8820,8830,8820,1529
20241126,133200,44584437310,8820,8850,8850,8820,3634
20241126,133100,44552318560,8850,8850,8860,8850,1534
20241126,133000,44538735270,8850,8850,8870,8840,4595
20241126,132900,44498037060,8860,8840,8860,8840,2770
20241126,132800,44473509390,8850,8810,8860,8800,9009
20241126,132700,44394106260,8810,8820,8820,8800,24003
20241126,132600,44182731530,8820,8840,8840,8810,9655
20241126,132500,44097559270,8840,8820,8840,8820,7203
20241126,132400,44033954640,8820,8840,8850,8820,5035
20241126,132300,43989481550,8850,8840,8860,8830,2209
20241126,132200,43969935800,8840,8840,8850,8820,4438
20241126,132100,43930730110,8840,8840,8850,8830,11703
20241126,132000,43827331610,8840,8850,8860,8840,5148
20241126,131900,43781784620,8850,8850,8860,8840,3101
20241126,131800,43754358040,8850,8870,8870,8840,8843
20241126,131700,43676064800,8890,8900,8910,8870,6338
20241126,131600,43619743440,8900,8900,8910,8900,2658
20241126,131500,43596081130,8900,8890,8910,8890,3222
20241126,131400,43567405420,8910,8890,8910,8890,8168
20241126,131300,43494736290,8890,8870,8890,8860,2296
20241126,131200,43474359820,8870,8870,8870,8860,682
20241126,131100,43468310920,8870,8870,8880,8870,1480
20241126,131000,43455178620,8870,8850,8880,8850,1362
20241126,130900,43443109220,8850,8860,8870,8850,10274
20241126,130800,43352117310,8870,8880,8880,8870,4488
20241126,130700,43312305940,8880,8880,8890,8870,1397
20241126,130600,43299900390,8870,8880,8880,8870,5637
20241126,130500,43249874810,8880,8890,8890,8870,4733
20241126,130400,43207850190,8890,8880,8890,8880,2161
20241126,130300,43188654350,8880,8890,8900,8880,3356
20241126,130200,43158820260,8890,8900,8920,8890,3051
20241126,130100,43131669550,8900,8920,8920,8900,1561
20241126,130000,43117764690,8920,8910,8920,8910,2982
20241126,125900,43091170480,8920,8920,8930,8910,4063
20241126,125800,43054933330,8920,8920,8930,8910,2094
20241126,125700,43036249830,8910,8900,8920,8900,3064
20241126,125600,43008943060,8910,8890,8910,8880,5336
20241126,125500,42961467250,8880,8890,8900,8880,8507
20241126,125400,42885799680,8890,8890,8900,8880,2911
20241126,125300,42859918290,8890,8880,8900,8870,3611
20241126,125200,42827836270,8880,8850,8890,8850,1706
20241126,125100,42812696610,8860,8850,8870,8850,3761
20241126,125000,42779374020,8860,8880,8880,8860,4243
20241126,124900,42741761950,8880,8890,8900,8880,4378
20241126,124800,42702856730,8880,8880,8890,8880,756
20241126,124700,42696143060,8890,8900,8900,8890,1203
20241126,124600,42685446190,8890,8900,8900,8890,1324
20241126,124500,42673665870,8900,8860,8900,8860,4175
20241126,124400,42636535900,8860,8830,8880,8830,7728
20241126,124300,42568142470,8850,8850,8860,8830,8170
20241126,124200,42495905270,8850,8860,8870,8850,6015
20241126,124100,42442632060,8860,8880,8880,8860,2601
20241126,124000,42419557300,8880,8870,8880,8860,1290
20241126,123900,42408114210,8860,8860,8880,8860,1145
20241126,123800,42397962470,8860,8860,8870,8850,2772
20241126,123700,42373411050,8850,8850,8860,8840,5405
20241126,123600,42325599480,8850,8860,8870,8840,4881
20241126,123500,42282404980,8840,8850,8860,8840,7462
20241126,123400,42216385070,8850,8890,8890,8850,29818
20241126,123300,41952015080,8900,8900,8910,8890,5281
20241126,123200,41905019620,8900,8890,8900,8890,1381
20241126,123100,41892738830,8900,8900,8910,8880,3582
20241126,123000,41860914910,8890,8880,8900,8880,1745
20241126,122900,41845398360,8880,8880,8890,8880,2683
20241126,122800,41821569210,8880,8880,8880,8870,4665
20241126,122700,41780182000,8880,8890,8900,8870,7807
20241126,122600,41710860270,8900,8900,8910,8880,2164
20241126,122500,41691622710,8890,8910,8920,8890,22484
20241126,122400,41491500810,8910,8910,8920,8910,1914
20241126,122300,41474446860,8910,8920,8930,8910,2104
20241126,122200,41455683340,8920,8930,8930,8920,993
20241126,122100,41446822860,8920,8920,8920,8920,2581
20241126,122000,41423800340,8920,8920,8930,8920,1077
20241126,121900,41414193000,8920,8930,8930,8920,862
20241126,121800,41406498190,8920,8920,8930,8920,6379
20241126,121700,41349557190,8920,8930,8930,8920,2714
20241126,121600,41325334370,8930,8930,8940,8920,4340
20241126,121500,41286582680,8930,8940,8950,8930,10376
20241126,121400,41193821810,8950,8970,8970,8940,8960
20241126,121300,41113559960,8960,8950,8970,8950,10871
20241126,121200,41016173200,8960,8940,8960,8940,6021
20241126,121100,40962299370,8940,8950,8960,8940,5821
20241126,121000,40910204520,8950,8970,8980,8950,27201
20241126,120900,40666269900,8970,8930,8970,8930,32587
20241126,120800,40374679100,8940,8940,8940,8930,1179
20241126,120700,40364147920,8940,8910,8940,8900,12008
20241126,120600,40257062080,8910,8910,8920,8910,1994
20241126,120500,40239293870,8910,8920,8920,8910,1110
20241126,120400,40229400760,8910,8900,8910,8900,4044
20241126,120300,40193378590,8900,8900,8910,8900,692
20241126,120200,40187219140,8910,8910,8910,8900,1729
20241126,120100,40171822140,8920,8910,8920,8900,1560
20241126,120000,40157919770,8910,8910,8920,8900,1528
20241126,115900,40144308770,8910,8910,8920,8910,773
20241126,115800,40137419540,8910,8910,8920,8910,617
20241126,115700,40131920180,8910,8900,8910,8900,547
20241126,115600,40127049870,8900,8910,8910,8890,3083
20241126,115500,40099631170,8910,8910,8910,8890,2843
20241126,115400,40074321650,8910,8900,8920,8900,2405
20241126,115300,40052909890,8910,8940,8940,8910,10054
20241126,115200,39963154460,8940,8940,8940,8930,650
20241126,115100,39957344890,8930,8930,8940,8930,1525
20241126,115000,39943719090,8930,8920,8940,8920,6051
20241126,114900,39889659150,8930,8930,8950,8920,6084
20241126,114800,39835282520,8940,8910,8940,8910,10320
20241126,114700,39743156540,8910,8920,8920,8910,3418
20241126,114600,39712701160,8920,8910,8920,8910,1312
20241126,114500,39701005820,8910,8880,8910,8880,5823
20241126,114400,39649167980,8890,8900,8900,8880,3647
20241126,114300,39616762220,8900,8910,8910,8890,9254
20241126,114200,39534435700,8910,8910,8920,8910,4523
20241126,114100,39494124760,8920,8910,8930,8900,3929
20241126,114000,39459114460,8910,8960,8960,8910,27526
20241126,113900,39213051440,8960,8920,8960,8920,29556
20241126,113800,38948672990,8920,8920,8930,8910,12951
20241126,113700,38833081120,8920,8910,8930,8910,2767
20241126,113600,38808402580,8910,8910,8920,8900,3718
20241126,113500,38775274550,8910,8910,8930,8910,2486
20241126,113400,38753103190,8920,8910,8930,8910,3805
20241126,113300,38719172410,8910,8910,8920,8910,1059
20241126,113200,38709731140,8920,8920,8930,8910,14223
20241126,113100,38582789340,8910,8900,8920,8900,3524
20241126,113000,38551381020,8910,8880,8910,8880,4677
20241126,112900,38509767520,8880,8850,8890,8850,2692
20241126,112800,38485872650,8850,8860,8860,8850,1550
20241126,112700,38472144400,8850,8860,8860,8850,1694
20241126,112600,38457144240,8860,8860,8870,8850,3106
20241126,112500,38429641820,8860,8860,8880,8850,2097
20241126,112400,38411069240,8850,8850,8870,8850,4558
20241126,112300,38370713270,8850,8860,8870,8840,3839
20241126,112200,38336730870,8860,8860,8870,8860,1253
20241126,112100,38325628640,8860,8880,8880,8860,6859
20241126,112000,38264793100,8880,8890,8890,8880,1908
20241126,111900,38247839600,8890,8910,8910,8890,3306
20241126,111800,38218427270,8900,8910,8920,8900,4556
20241126,111700,38177834750,8910,8930,8930,8910,9672
20241126,111600,38091620540,8920,8940,8940,8920,16551
20241126,111500,37943839180,8930,8890,8940,8890,21871
20241126,111400,37748867390,8890,8890,8900,8890,11760
20241126,111300,37644267650,8890,8880,8890,8870,6549
20241126,111200,37586078020,8880,8870,8880,8870,1422
20241126,111100,37573451170,8880,8870,8880,8870,969
20241126,111000,37564848590,8870,8870,8880,8870,3105
20241126,110900,37537301600,8870,8870,8900,8870,5284
20241126,110800,37490360020,8870,8890,8900,8870,6319
20241126,110700,37434200700,8890,8860,8900,8860,7232
20241126,110600,37369976490,8870,8840,8870,8840,1368
20241126,110500,37357851450,8840,8840,8860,8830,5392
20241126,110400,37310178400,8850,8830,8850,8820,3156
20241126,110300,37282286180,8830,8810,8830,8810,7082
20241126,110200,37219844110,8810,8830,8830,8810,6251
20241126,110100,37164717140,8830,8830,8850,8820,11371
20241126,110000,37064361360,8830,8850,8850,8830,3575
20241126,105900,37032746220,8860,8860,8870,8850,1563
20241126,105800,37018898050,8850,8850,8870,8850,1423
20241126,105700,37006292210,8850,8840,8870,8840,1469
20241126,105600,36993277100,8840,8840,8860,8840,5339
20241126,105500,36946040330,8850,8840,8850,8830,8913
20241126,105400,36867269490,8850,8880,8880,8850,2581
20241126,105300,36844398290,8880,8840,8880,8830,13727
20241126,105200,36722884840,8840,8860,8860,8830,20038
20241126,105100,36545651430,8860,8870,8880,8860,10505
20241126,105000,36452508650,8870,8890,8890,8870,7248
20241126,104900,36388172830,8880,8880,8900,8880,1727
20241126,104800,36372835150,8880,8880,8900,8870,6007
20241126,104700,36319473000,8880,8890,8900,8880,3111
20241126,104600,36291811510,8880,8900,8900,8880,1411
20241126,104500,36279267850,8890,8880,8900,8870,8380
20241126,104400,36204858730,8880,8900,8900,8880,4716
20241126,104300,36162959410,8900,8910,8910,8890,1920
20241126,104200,36145876400,8910,8920,8920,8890,11581
20241126,104100,36042708870,8930,8920,8940,8920,5694
20241126,104000,35991830880,8930,8920,8940,8920,8645
20241126,103900,35914636030,8910,8910,8930,8910,1953
20241126,103800,35897212900,8910,8900,8930,8890,6147
20241126,103700,35842402660,8900,8890,8920,8890,1559
20241126,103600,35828519960,8900,8890,8920,8890,7302
20241126,103500,35763537230,8900,8890,8910,8890,2541
20241126,103400,35740929250,8890,8870,8890,8870,7939
20241126,103300,35670426530,8870,8840,8870,8840,4850
20241126,103200,35627464530,8850,8880,8880,8840,9313
20241126,103100,35545020030,8890,8920,8930,8830,49755
20241126,103000,35103697310,8930,8920,8930,8920,4680
20241126,102900,35061934400,8920,8970,8970,8920,19114
20241126,102800,34891057060,8970,8930,8970,8910,26512
20241126,102700,34653858330,8930,8910,8940,8910,7303
20241126,102600,34588692560,8920,8930,8930,8910,3972
20241126,102500,34553272890,8930,8950,8960,8910,22111
20241126,102400,34355762890,8950,8880,8950,8880,26422
20241126,102300,34119994920,8880,8880,8890,8870,4044
20241126,102200,34084079930,8880,8880,8890,8870,5170
20241126,102100,34038171460,8880,8880,8890,8860,6474
20241126,102000,33980733660,8870,8870,8890,8870,3748
20241126,101900,33947462210,8870,8860,8890,8850,17129
20241126,101800,33795680990,8860,8870,8880,8860,6946
20241126,101700,33734076480,8880,8880,8890,8860,23233
20241126,101600,33527977820,8890,8920,8920,8880,6825
20241126,101500,33467215820,8920,8880,8930,8870,13540
20241126,101400,33346760650,8890,8920,8920,8890,7447
20241126,101300,33280507770,8920,8880,8930,8880,10657
20241126,101200,33185599410,8890,8890,8910,8880,15261
20241126,101100,33049970680,8890,8920,8930,8880,45978
20241126,101000,32640672640,8920,8900,8940,8900,23574
20241126,100900,32430450940,8900,8960,8970,8900,39235
20241126,100800,32079754790,8960,8930,9000,8930,144527
20241126,100700,30782437710,8920,8940,8940,8890,26856
20241126,100600,30542999970,8940,8890,8950,8880,25914
20241126,100500,30312006980,8900,8920,8930,8880,33929
20241126,100400,30009888660,8930,8940,8960,8900,75353
20241126,100300,29336819020,8940,8890,8940,8870,64879
20241126,100200,28759185920,8900,8830,8920,8820,48220
20241126,100100,28330326350,8830,8890,8920,8800,62362
20241126,100000,27776636170,8880,8930,8940,8850,63733
20241126,095900,27209657610,8930,8810,8940,8780,127237
20241126,095800,26079831390,8820,8790,8820,8760,10442
20241126,095700,25987957650,8790,8790,8820,8760,11271
20241126,095600,25888875210,8800,8820,8830,8790,16972
20241126,095500,25739320240,8820,8810,8830,8800,8880
20241126,095400,25661049600,8810,8790,8810,8770,16180
20241126,095300,25518843010,8790,8790,8800,8770,11242
20241126,095200,25420079070,8790,8790,8820,8770,17335
20241126,095100,25267524190,8800,8770,8810,8770,37592
20241126,095000,24936961210,8770,8720,8780,8720,21178
20241126,094900,24751471990,8720,8740,8750,8720,4505
20241126,094800,24712149070,8720,8740,8760,8720,10913
20241126,094700,24616748550,8750,8750,8760,8740,19414
20241126,094600,24446811970,8740,8700,8750,8700,9263
20241126,094500,24365982960,8710,8690,8710,8690,3991
20241126,094400,24331283360,8690,8700,8730,8690,5755
20241126,094300,24281220300,8700,8730,8740,8690,15648
20241126,094200,24144802830,8740,8720,8750,8720,10004
20241126,094100,24057466040,8720,8700,8740,8690,16364
20241126,094000,23914662670,8710,8690,8710,8690,9313
20241126,093900,23833633450,8690,8670,8690,8670,4308
20241126,093800,23796255120,8670,8720,8720,8660,15331
20241126,093700,23662966880,8710,8710,8740,8700,28101
20241126,093600,23417931500,8710,8630,8710,8630,17563
20241126,093500,23265617900,8640,8620,8660,8620,9815
20241126,093400,23180791830,8620,8610,8630,8590,64312
20241126,093300,22627434130,8610,8640,8650,8610,25183
20241126,093200,22410276550,8640,8670,8670,8640,15831
20241126,093100,22273308050,8670,8670,8690,8640,11921
20241126,093000,22170036600,8660,8640,8690,8640,14791
20241126,092900,22041752480,8650,8640,8670,8610,53006
20241126,092800,21584092670,8640,8680,8710,8640,43527
20241126,092700,21206586930,8680,8750,8750,8680,23389
20241126,092600,21003029740,8750,8710,8760,8710,15870
20241126,092500,20864611760,8710,8720,8740,8710,28172
20241126,092400,20618824530,8720,8750,8760,8720,27572
20241126,092300,20377842700,8750,8780,8790,8750,12896
20241126,092200,20264826790,8780,8790,8800,8730,53547
20241126,092100,19795845430,8800,8770,8800,8760,20751
20241126,092000,19613558310,8760,8750,8780,8750,17032
20241126,091900,19464344710,8760,8690,8760,8670,30827
20241126,091800,19195827270,8690,8750,8760,8680,87072
20241126,091700,18436558680,8760,8830,8830,8750,49556
20241126,091600,18001363550,8830,8840,8840,8800,26861
20241126,091500,17764424990,8830,8800,8850,8790,33766
20241126,091400,17466751070,8800,8840,8850,8800,76188
20241126,091300,16794954830,8840,8890,8920,8840,39692
20241126,091200,16442906720,8900,8930,8940,8850,82805
20241126,091100,15706409660,8930,8930,8960,8920,39810
20241126,091000,15350647430,8940,8960,8980,8930,39116
20241126,090900,15000501710,8940,8940,9000,8910,55583
20241126,090800,14502341010,8930,8980,9030,8910,107059
20241126,090700,13542365610,8980,9010,9020,8970,81861
20241126,090600,12806119440,9010,8950,9040,8940,160540
20241126,090500,11359742890,8940,8980,9010,8940,93895
20241126,090400,10516643190,8960,9010,9060,8960,148527
20241126,090300,9177727170,9010,9030,9050,8960,163513
20241126,090200,7704073440,9020,8950,9050,8920,228410
20241126,090100,5648962570,8950,8760,9150,8750,402975
20241126,090000,2027595500,8760,8700,8780,8690,194391