stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,184700,1321432730000,58300,58300,58300,58300,1117663
20241126,184600,1321432730000,58300,58300,58300,58300,0
20241126,184500,1321432730000,58300,58300,58300,58300,0
20241126,184400,1321432730000,58300,58300,58300,58300,0
20241126,184300,1321432730000,58300,58300,58300,58300,0
20241126,184200,1321432730000,58300,58300,58300,58300,0
20241126,184100,1321432730000,58300,58300,58300,58300,0
20241126,184000,1321432730000,58300,58300,58300,58300,0
20241126,183900,1321432730000,58300,58300,58300,58300,0
20241126,183800,1321432730000,58300,58300,58300,58300,0
20241126,183700,1321432730000,58300,58300,58300,58300,0
20241126,183600,1321432730000,58300,58300,58300,58300,0
20241126,183500,1321432730000,58300,58300,58300,58300,0
20241126,183400,1321432730000,58300,58300,58300,58300,0
20241126,183300,1321432730000,58300,58300,58300,58300,0
20241126,183200,1321432730000,58300,58300,58300,58300,0
20241126,183100,1321432730000,58300,58300,58300,58300,0
20241126,183000,1321432730000,58300,58300,58300,58300,0
20241126,182900,1321432730000,58300,58300,58300,58300,0
20241126,182800,1321432730000,58300,58300,58300,58300,0
20241126,182700,1321432730000,58300,58300,58300,58300,0
20241126,182600,1321432730000,58300,58300,58300,58300,0
20241126,182500,1321432730000,58300,58300,58300,58300,0
20241126,182400,1321432730000,58300,58300,58300,58300,0
20241126,182300,1321432730000,58300,58300,58300,58300,0
20241126,182200,1321432730000,58300,58300,58300,58300,0
20241126,182100,1321432730000,58300,58300,58300,58300,0
20241126,182000,1321432730000,58300,58300,58300,58300,0
20241126,181900,1321432730000,58300,58300,58300,58300,0
20241126,181800,1321432730000,58300,58300,58300,58300,0
20241126,181700,1321432730000,58300,58300,58300,58300,1117663
20241126,181600,1321432730000,58300,58300,58300,58300,0
20241126,181500,1321432730000,58300,58300,58300,58300,0
20241126,181400,1321432730000,58300,58300,58300,58300,0
20241126,181300,1321432730000,58300,58300,58300,58300,0
20241126,181200,1321432730000,58300,58300,58300,58300,0
20241126,181100,1321432730000,58300,58300,58300,58300,0
20241126,181000,1321432730000,58300,58300,58300,58300,0
20241126,180900,1321432730000,58300,58300,58300,58300,0
20241126,180800,1321432730000,58300,58300,58300,58300,0
20241126,180700,1321432730000,58300,58300,58300,58300,0
20241126,180600,1321432730000,58300,58300,58300,58300,0
20241126,180500,1321432730000,58300,58300,58300,58300,0
20241126,180400,1321432730000,58300,58300,58300,58300,0
20241126,180300,1321432730000,58300,58300,58300,58300,0
20241126,180200,1321432730000,58300,58300,58300,58300,0
20241126,180100,1321432730000,58300,58300,58300,58300,0
20241126,180000,1321432730000,58300,58300,58300,58300,0
20241126,175900,1321432730000,58300,58300,58300,58300,0
20241126,175800,1321432730000,58300,58300,58300,58300,0
20241126,175700,1321432730000,58300,58300,58300,58300,0
20241126,175600,1321432730000,58300,58300,58300,58300,0
20241126,175500,1321432730000,58300,58300,58300,58300,0
20241126,175400,1321432730000,58300,58300,58300,58300,0
20241126,175300,1321432730000,58300,58300,58300,58300,0
20241126,175200,1321432730000,58300,58300,58300,58300,0
20241126,175100,1321432730000,58300,58300,58300,58300,0
20241126,175000,1321432730000,58300,58300,58300,58300,0
20241126,174900,1321432730000,58300,58300,58300,58300,0
20241126,174800,1321432730000,58300,58300,58300,58300,0
20241126,174700,1321432730000,58300,58300,58300,58300,1117663
20241126,174600,1321432730000,58300,58300,58300,58300,0
20241126,174500,1321432730000,58300,58300,58300,58300,0
20241126,174400,1321432730000,58300,58300,58300,58300,0
20241126,174300,1321432730000,58300,58300,58300,58300,0
20241126,174200,1321432730000,58300,58300,58300,58300,0
20241126,174100,1321432730000,58300,58300,58300,58300,0
20241126,174000,1321432730000,58300,58300,58300,58300,0
20241126,173900,1321432730000,58300,58300,58300,58300,0
20241126,173800,1321432730000,58300,58300,58300,58300,0
20241126,173700,1321432730000,58300,58300,58300,58300,0
20241126,173600,1321432730000,58300,58300,58300,58300,0
20241126,173500,1321432730000,58300,58300,58300,58300,0
20241126,173400,1321432730000,58300,58300,58300,58300,0
20241126,173300,1321432730000,58300,58300,58300,58300,0
20241126,173200,1321432730000,58300,58300,58300,58300,0
20241126,173100,1321432730000,58300,58300,58300,58300,0
20241126,173000,1321432730000,58300,58300,58300,58300,0
20241126,172900,1321432730000,58300,58300,58300,58300,0
20241126,172800,1321432730000,58300,58300,58300,58300,0
20241126,172700,1321432730000,58300,58300,58300,58300,0
20241126,172600,1321432730000,58300,58300,58300,58300,0
20241126,172500,1321432730000,58300,58300,58300,58300,0
20241126,172400,1321432730000,58300,58300,58300,58300,0
20241126,172300,1321432730000,58300,58300,58300,58300,0
20241126,172200,1321432730000,58300,58300,58300,58300,0
20241126,172100,1321432730000,58300,58300,58300,58300,0
20241126,172000,1321432730000,58300,58300,58300,58300,0
20241126,171900,1321432730000,58300,58300,58300,58300,0
20241126,171800,1321432730000,58300,58300,58300,58300,0
20241126,171700,1321432730000,58300,58300,58300,58300,1117663
20241126,171600,1321432730000,58300,58300,58300,58300,0
20241126,171500,1321432730000,58300,58300,58300,58300,0
20241126,171400,1321432730000,58300,58300,58300,58300,0
20241126,171300,1321432730000,58300,58300,58300,58300,0
20241126,171200,1321432730000,58300,58300,58300,58300,0
20241126,171100,1321432730000,58300,58300,58300,58300,0
20241126,171000,1321432730000,58300,58300,58300,58300,0
20241126,170900,1321432730000,58300,58300,58300,58300,0
20241126,170800,1321432730000,58300,58300,58300,58300,0
20241126,170700,1321432730000,58300,58300,58300,58300,0
20241126,170600,1321432730000,58300,58300,58300,58300,0
20241126,170500,1321432730000,58300,58300,58300,58300,0
20241126,170400,1321432730000,58300,58300,58300,58300,0
20241126,170300,1321432730000,58300,58300,58300,58300,0
20241126,170200,1321432730000,58300,58300,58300,58300,0
20241126,170100,1321432730000,58300,58300,58300,58300,0
20241126,170000,1321432730000,58300,58300,58300,58300,0
20241126,165900,1321432730000,58300,58300,58300,58300,0
20241126,165800,1321432730000,58300,58300,58300,58300,0
20241126,165700,1321432730000,58300,58300,58300,58300,0
20241126,165600,1321432730000,58300,58300,58300,58300,0
20241126,165500,1321432730000,58300,58300,58300,58300,0
20241126,165400,1321432730000,58300,58300,58300,58300,0
20241126,165300,1321432730000,58300,58300,58300,58300,0
20241126,165200,1321432730000,58300,58300,58300,58300,0
20241126,165100,1321432730000,58300,58300,58300,58300,0
20241126,165000,1321432730000,58300,58300,58300,58300,0
20241126,164900,1321432730000,58300,58300,58300,58300,0
20241126,164800,1321432730000,58300,58300,58300,58300,0
20241126,164700,1321432730000,58300,58300,58300,58300,1117663
20241126,164600,1321432730000,58300,58300,58300,58300,0
20241126,164500,1321432730000,58300,58300,58300,58300,0
20241126,164400,1321432730000,58300,58300,58300,58300,0
20241126,164300,1321432730000,58300,58300,58300,58300,0
20241126,164200,1321432730000,58300,58300,58300,58300,0
20241126,164100,1321432730000,58300,58300,58300,58300,0
20241126,164000,1321432730000,58300,58300,58300,58300,0
20241126,163900,1321432730000,58300,58300,58300,58300,0
20241126,163800,1321432730000,58300,58300,58300,58300,0
20241126,163700,1321432730000,58300,58300,58300,58300,0
20241126,163600,1321432730000,58300,58300,58300,58300,0
20241126,163500,1321432730000,58300,58300,58300,58300,0
20241126,163400,1321432730000,58300,58300,58300,58300,0
20241126,163300,1321432730000,58300,58300,58300,58300,0
20241126,163200,1321432730000,58300,58300,58300,58300,0
20241126,163100,1321432730000,58300,58300,58300,58300,0
20241126,163000,1321432730000,58300,58300,58300,58300,0
20241126,162900,1321432730000,58300,58300,58300,58300,0
20241126,162800,1321432730000,58300,58300,58300,58300,0
20241126,162700,1321432730000,58300,58300,58300,58300,0
20241126,162600,1321432730000,58300,58300,58300,58300,0
20241126,162500,1321432730000,58300,58300,58300,58300,0
20241126,162400,1321432730000,58300,58300,58300,58300,0
20241126,162300,1321432730000,58300,58300,58300,58300,0
20241126,162200,1321432730000,58300,58300,58300,58300,0
20241126,162100,1321432730000,58300,58300,58300,58300,0
20241126,162000,1321432730000,58300,58300,58300,58300,0
20241126,161900,1321432730000,58300,58300,58300,58300,0
20241126,161800,1321432730000,58300,58300,58300,58300,0
20241126,161700,1321432730000,58300,58300,58300,58300,1117663
20241126,161600,1321432730000,58300,58300,58300,58300,0
20241126,161500,1321432730000,58300,58300,58300,58300,0
20241126,161400,1321432730000,58300,58300,58300,58300,0
20241126,161300,1321432730000,58300,58300,58300,58300,0
20241126,161200,1321432730000,58300,58300,58300,58300,0
20241126,161100,1321432730000,58300,58300,58300,58300,0
20241126,161000,1321432730000,58300,58300,58300,58300,0
20241126,160900,1321432730000,58300,58300,58300,58300,0
20241126,160800,1321432730000,58300,58300,58300,58300,0
20241126,160700,1321432730000,58300,58300,58300,58300,0
20241126,160600,1321432730000,58300,58300,58300,58300,0
20241126,160500,1321432730000,58300,58300,58300,58300,0
20241126,160400,1321432730000,58300,58300,58300,58300,0
20241126,160300,1321432730000,58300,58300,58300,58300,0
20241126,160200,1321432730000,58300,58300,58300,58300,0
20241126,160100,1321432730000,58300,58300,58300,58300,0
20241126,160000,1321432730000,58300,58300,58300,58300,0
20241126,155900,1321432730000,58300,58300,58300,58300,0
20241126,155800,1321432730000,58300,58300,58300,58300,0
20241126,155700,1321432730000,58300,58300,58300,58300,0
20241126,155600,1321432730000,58300,58300,58300,58300,0
20241126,155500,1321432730000,58300,58300,58300,58300,0
20241126,155400,1321432730000,58300,58300,58300,58300,0
20241126,155300,1321432730000,58300,58300,58300,58300,0
20241126,155200,1321432730000,58300,58300,58300,58300,0
20241126,155100,1321432730000,58300,58300,58300,58300,0
20241126,155000,1321432730000,58300,58300,58300,58300,0
20241126,154900,1321432730000,58300,58300,58300,58300,0
20241126,154800,1321432730000,58300,58300,58300,58300,0
20241126,154700,1321432730000,58300,58300,58300,58300,1117663
20241126,154600,1321432730000,58300,58300,58300,58300,0
20241126,154500,1321432730000,58300,58300,58300,58300,0
20241126,154400,1321432730000,58300,58300,58300,58300,0
20241126,154300,1321432730000,58300,58300,58300,58300,0
20241126,154200,1321432730000,58300,58300,58300,58300,0
20241126,154100,1321432730000,58300,58300,58300,58300,0
20241126,154000,1321432730000,58300,58300,58300,58300,0
20241126,153900,1321432730000,58300,58300,58300,58300,0
20241126,153800,1321432730000,58300,58300,58300,58300,0
20241126,153700,1321432730000,58300,58300,58300,58300,0
20241126,153600,1321432730000,58300,58300,58300,58300,0
20241126,153500,1321432730000,58300,58300,58300,58300,0
20241126,153400,1321432730000,58300,58300,58300,58300,0
20241126,153300,1321432730000,58300,58300,58300,58300,0
20241126,153200,1321432730000,58300,58300,58300,58300,0
20241126,153100,1321432730000,58300,58300,58300,58300,0
20241126,153000,1321432730000,58300,58300,58300,58300,1117663
20241126,152900,1256272977100,58200,58200,58200,58200,0
20241126,152800,1256272977100,58200,58200,58200,58200,0
20241126,152700,1256272977100,58200,58200,58200,58200,0
20241126,152600,1256272977100,58200,58200,58200,58200,0
20241126,152500,1256272977100,58200,58200,58200,58200,0
20241126,152400,1256272977100,58200,58200,58200,58200,0
20241126,152300,1256272977100,58200,58200,58200,58200,0
20241126,152200,1256272977100,58200,58200,58200,58200,0
20241126,152100,1256272977100,58200,58200,58200,58200,0
20241126,152000,1256272977100,58200,58200,58200,58200,0
20241126,151900,1256272977100,58200,58100,58200,58000,205095
20241126,151800,1244358017000,58100,58000,58100,58000,38623
20241126,151700,1242116267700,58000,58100,58100,58000,50001
20241126,151600,1239211901700,58100,58100,58100,58000,40310
20241126,151500,1236870910100,58100,58000,58100,58000,27249
20241126,151400,1235288627700,58000,58000,58100,58000,43699
20241126,151300,1232750422300,58100,58100,58100,58000,98223
20241126,151200,1227045864100,58100,58100,58200,58000,261736
20241126,151100,1211839964100,58200,58100,58200,58100,25688
20241126,151000,1210345783000,58200,58200,58200,58100,26019
20241126,150900,1208832540000,58100,58200,58200,58100,26786
20241126,150800,1207275922400,58200,58200,58200,58100,16250
20241126,150700,1206331299600,58100,58200,58200,58100,17107
20241126,150600,1205336952800,58200,58200,58300,58100,242660
20241126,150500,1191216535500,58300,58200,58300,58200,12016
20241126,150400,1190516689500,58200,58300,58300,58200,10790
20241126,150300,1189888132400,58200,58200,58300,58200,15942
20241126,150200,1188959833600,58200,58300,58300,58200,9269
20241126,150100,1188419883300,58300,58200,58300,58200,14822
20241126,150000,1187556715900,58200,58300,58300,58200,21354
20241126,145900,1186313445900,58200,58300,58300,58200,25451
20241126,145800,1184830374400,58300,58300,58300,58200,11107
20241126,145700,1184183472600,58200,58200,58300,58200,25613
20241126,145600,1182690982100,58200,58200,58300,58200,20162
20241126,145500,1181517051800,58200,58300,58300,58200,12766
20241126,145400,1180773474600,58200,58200,58300,58200,23375
20241126,145300,1179411209300,58200,58200,58300,58200,22194
20241126,145200,1178117883200,58200,58100,58300,58100,84262
20241126,145100,1173212738600,58200,58100,58200,58100,9529
20241126,145000,1172658396400,58200,58200,58200,58100,79068
20241126,144900,1168056991000,58100,58200,58200,58100,13131
20241126,144800,1167293387000,58200,58100,58200,58100,25590
20241126,144700,1165804736500,58200,58100,58200,58100,13009
20241126,144600,1165048368000,58100,58100,58200,58100,14016
20241126,144500,1164233110400,58200,58200,58200,58100,19970
20241126,144400,1163071622800,58200,58100,58200,58100,15963
20241126,144300,1162143215600,58200,58100,58200,58100,10351
20241126,144200,1161541364900,58200,58200,58200,58100,19038
20241126,144100,1160433828300,58200,58200,58200,58100,45286
20241126,144000,1157798566600,58100,58200,58200,58100,10633
20241126,143900,1157180327500,58200,58100,58200,58100,8919
20241126,143800,1156661792900,58200,58100,58200,58100,7313
20241126,143700,1156236498700,58200,58100,58200,58100,21717
20241126,143600,1154972926400,58100,58100,58200,58100,5586
20241126,143500,1154648098400,58200,58300,58300,58100,97626
20241126,143400,1148966118800,58300,58200,58300,58200,7770
20241126,143300,1148513675000,58300,58300,58300,58200,7335
20241126,143200,1148086523200,58300,58100,58300,58100,70245
20241126,143100,1143998240700,58200,58200,58200,58100,14973
20241126,143000,1143127175500,58100,58200,58200,58100,12349
20241126,142900,1142409027700,58100,58200,58200,58100,8819
20241126,142800,1141895986600,58200,58200,58300,58100,144880
20241126,142700,1133463784800,58200,58200,58300,58200,10228
20241126,142600,1132868079600,58300,58200,58300,58200,10225
20241126,142500,1132272400700,58200,58200,58300,58200,15876
20241126,142400,1131347552100,58200,58300,58300,58200,4698
20241126,142300,1131073894900,58200,58200,58300,58200,85843
20241126,142200,1126069855100,58300,58300,58300,58200,7892
20241126,142100,1125610187200,58300,58200,58300,58200,14215
20241126,142000,1124781848900,58200,58200,58300,58200,8732
20241126,141900,1124273405200,58200,58200,58300,58200,13320
20241126,141800,1123497666900,58200,58300,58300,58200,17013
20241126,141700,1122507354400,58200,58300,58300,58200,21728
20241126,141600,1121242288800,58200,58100,58300,58100,42744
20241126,141500,1118754048000,58200,58300,58300,58100,153636
20241126,141400,1109812862100,58200,58300,58300,58200,24641
20241126,141300,1108377689100,58300,58300,58300,58200,17572
20241126,141200,1107354532000,58300,58300,58300,58200,21512
20241126,141100,1106101198200,58200,58200,58300,58200,15574
20241126,141000,1105193843600,58300,58300,58300,58200,8922
20241126,140900,1104674258400,58200,58300,58300,58200,14047
20241126,140800,1103855726600,58300,58300,58300,58200,11959
20241126,140700,1103159052800,58300,58300,58300,58200,8506
20241126,140600,1102663661900,58300,58200,58300,58200,10907
20241126,140500,1102028210400,58300,58200,58300,58200,12538
20241126,140400,1101297580700,58200,58400,58400,58200,152032
20241126,140300,1092434312000,58300,58300,58400,58300,81755
20241126,140200,1087660432800,58300,58200,58400,58200,150505
20241126,140100,1078886394000,58300,58200,58300,58200,13747
20241126,140000,1078085355600,58200,58200,58300,58200,21172
20241126,135900,1076851752500,58200,58200,58300,58200,10858
20241126,135800,1076219425700,58200,58300,58300,58200,23012
20241126,135700,1074878590200,58300,58200,58300,58200,9354
20241126,135600,1074333761800,58300,58300,58300,58200,13965
20241126,135500,1073520360600,58300,58200,58300,58200,14061
20241126,135400,1072700901800,58200,58200,58300,58200,9448
20241126,135300,1072150538400,58300,58300,58300,58200,8518
20241126,135200,1071654408100,58300,58200,58300,58200,24537
20241126,135100,1070224388200,58300,58200,58300,58200,17773
20241126,135000,1069188716100,58300,58200,58300,58200,8008
20241126,134900,1068722283000,58300,58300,58300,58200,16568
20241126,134800,1067757009100,58200,58300,58300,58200,40939
20241126,134700,1065371484800,58300,58300,58300,58200,7691
20241126,134600,1064923446600,58200,58200,58200,58100,107132
20241126,134500,1058688660400,58100,58200,58200,58100,9796
20241126,134400,1058119016400,58100,58100,58200,58100,8304
20241126,134300,1057636215500,58200,58200,58200,58100,9910
20241126,134200,1057059784000,58100,58200,58200,58100,102730
20241126,134100,1051081171400,58200,58200,58200,58100,25011
20241126,134000,1049626022400,58200,58100,58200,58100,8383
20241126,133900,1049138549000,58200,58100,58200,58100,27507
20241126,133800,1047538116800,58200,58100,58200,58100,8855
20241126,133700,1047023170300,58100,58100,58200,58100,29055
20241126,133600,1045332619500,58200,58100,58200,58100,20129
20241126,133500,1044161489900,58100,58100,58200,58000,125443
20241126,133400,1036873694800,58100,58000,58100,58000,21699
20241126,133300,1035613613400,58000,58000,58100,58000,19877
20241126,133200,1034459265200,58000,58100,58100,58000,12724
20241126,133100,1033720506900,58100,58000,58100,58000,8242
20241126,133000,1033242177400,58100,58000,58100,58000,15411
20241126,132900,1032347374400,58000,58100,58100,58000,10864
20241126,132800,1031716842200,58100,58100,58100,58000,17456
20241126,132700,1030703111500,58000,58000,58100,58000,9340
20241126,132600,1030161072300,58000,58000,58100,58000,12832
20241126,132500,1029415942700,58100,58000,58100,58000,12258
20241126,132400,1028704618600,58000,58000,58100,58000,7605
20241126,132300,1028263251100,58000,58000,58100,58000,9460
20241126,132200,1027714191000,58000,58000,58100,58000,9095
20241126,132100,1027186441800,58000,58000,58100,58000,19049
20241126,132000,1026080576000,58000,58100,58100,58000,15100
20241126,131900,1025204450900,58100,58100,58100,58000,39518
20241126,131800,1022909782900,58000,58000,58100,58000,26014
20241126,131700,1021399644500,58000,58100,58100,58000,10558
20241126,131600,1020786917400,58100,58000,58100,58000,12323
20241126,131500,1020071799700,58000,58000,58100,58000,10884
20241126,131400,1019440145700,58000,58000,58100,58000,12278
20241126,131300,1018727831600,58100,58100,58100,58000,20394
20241126,131200,1017544503700,58000,58100,58200,58000,101812
20241126,131100,1011629638300,58100,58200,58200,58100,16862
20241126,131000,1010649481200,58200,58200,58200,58100,7815
20241126,130900,1010195206900,58100,58200,58200,58100,17213
20241126,130800,1009193874500,58200,58200,58200,58100,10410
20241126,130700,1008588678400,58100,58100,58200,58100,17844
20241126,130600,1007550704100,58200,58200,58200,58100,12313
20241126,130500,1006834928400,58200,58200,58200,58100,96811
20241126,130400,1001201666900,58200,58100,58200,58100,16750
20241126,130300,1000227506500,58200,58100,58200,58100,9681
20241126,130200,999664633000,58100,58100,58200,58100,7142
20241126,130100,999249428300,58100,58100,58200,58100,8971
20241126,130000,998727743800,58100,58100,58200,58100,14416
20241126,125900,997890001300,58100,58100,58200,58100,9263
20241126,125800,997351528800,58100,58100,58200,58100,9672
20241126,125700,996789313200,58100,58200,58200,58100,31664
20241126,125600,994948961500,58100,58200,58200,58100,53129
20241126,125500,991857790000,58200,58100,58200,58100,16602
20241126,125400,990892447200,58200,58100,58200,58100,7936
20241126,125300,990431012100,58200,58100,58200,58000,91967
20241126,125200,985088163700,58100,58100,58100,58000,6345
20241126,125100,984719759000,58000,58000,58100,58000,20653
20241126,125000,983520324300,58100,58000,58100,58000,8467
20241126,124900,983028884200,58100,58000,58100,58000,42806
20241126,124800,980542348100,58100,58000,58100,58000,15183
20241126,124700,979661364000,58000,58100,58100,58000,8932
20241126,124600,979142975100,58000,58000,58100,58000,15242
20241126,124500,978258237900,58000,58100,58100,58000,7067
20241126,124400,977848138500,58000,58000,58100,58000,32691
20241126,124300,975951799600,58000,58100,58200,58000,71762
20241126,124200,971786222800,58100,58000,58200,58000,113796
20241126,124100,965174252400,58000,58000,58100,58000,25114
20241126,124000,963717184100,58100,58200,58200,58000,156313
20241126,123900,954635328200,58200,58200,58200,58100,17235
20241126,123800,953633090700,58200,58200,58200,58100,16916
20241126,123700,952649318300,58200,58200,58200,58100,17687
20241126,123600,951620315500,58100,58200,58200,58100,8251
20241126,123500,951140620700,58200,58200,58200,58100,16024
20241126,123400,950208830700,58100,58200,58200,58100,7395
20241126,123300,949778908500,58200,58200,58200,58100,7674
20241126,123200,949332600500,58200,58100,58200,58100,13506
20241126,123100,948546906500,58100,58100,58200,58100,5504
20241126,123000,948226941600,58100,58100,58200,58100,11690
20241126,122900,947546923700,58100,58200,58200,58100,6613
20241126,122800,947162463200,58100,58200,58200,58100,10571
20241126,122700,946547468700,58200,58100,58200,58100,5959
20241126,122600,946200885000,58200,58200,58300,58100,95379
20241126,122500,940649846900,58300,58300,58300,58200,12555
20241126,122400,939918317700,58200,58200,58300,58200,5440
20241126,122300,939601430800,58300,58200,58300,58200,13136
20241126,122200,938836076600,58300,58200,58300,58200,8294
20241126,122100,938352726400,58300,58200,58300,58200,5972
20241126,122000,938004917800,58300,58300,58300,58200,6976
20241126,121900,937598514800,58200,58200,58300,58100,66882
20241126,121800,933705921900,58200,58100,58200,58100,6240
20241126,121700,933342945600,58200,58100,58200,58100,11890
20241126,121600,932651418900,58200,58200,58200,58100,17089
20241126,121500,931657803300,58200,58100,58200,58100,14617
20241126,121400,930808058400,58200,58300,58300,58100,135401
20241126,121300,922928530500,58300,58300,58300,58200,18821
20241126,121200,921832080000,58300,58200,58300,58200,12692
20241126,121100,921093019900,58200,58200,58300,58200,22575
20241126,121000,919777369200,58300,58300,58300,58200,10289
20241126,120900,919177974600,58300,58200,58300,58200,23038
20241126,120800,917835293900,58300,58000,58300,58000,278298
20241126,120700,901655375900,58000,58000,58100,58000,11018
20241126,120600,901015610000,58000,58100,58100,58000,15622
20241126,120500,900108916500,58000,58000,58100,58000,8068
20241126,120400,899640591100,58000,58000,58100,58000,24284
20241126,120300,898231732200,58000,58000,58100,58000,30177
20241126,120200,896481069300,58000,58100,58100,58000,15537
20241126,120100,895579178400,58100,58100,58100,58000,11261
20241126,120000,894925253800,58000,58100,58100,58000,25646
20241126,115900,893435791900,58000,58000,58100,58000,6948
20241126,115800,893032515600,58000,58000,58100,58000,15260
20241126,115700,892146431300,58100,58000,58100,58000,22494
20241126,115600,890841012300,58000,58000,58100,58000,9500
20241126,115500,890289735700,58100,58000,58100,58000,10484
20241126,115400,889680866400,58000,58000,58100,58000,5772
20241126,115300,889345740400,58000,58100,58100,58000,14927
20241126,115200,888479395000,58000,58100,58100,58000,12410
20241126,115100,887758898300,58000,58000,58100,58000,7860
20241126,115000,887302767000,58100,58100,58100,58000,18613
20241126,114900,886222111500,58000,58000,58100,58000,18539
20241126,114800,885146609000,58000,58000,58100,58000,17828
20241126,114700,884111289400,58000,58000,58100,57900,121326
20241126,114600,877075268000,57900,58000,58000,57900,43836
20241126,114500,874535762200,58000,57900,58000,57900,14923
20241126,114400,873670755500,57900,57800,58000,57800,141977
20241126,114300,865450536300,57800,57900,57900,57800,15751
20241126,114200,864539458300,57900,57800,57900,57800,17396
20241126,114100,863533346700,57800,57900,57900,57800,12496
20241126,114000,862810405000,57800,57900,57900,57800,9452
20241126,113900,862263691500,57800,57800,57900,57800,27422
20241126,113800,860677715700,57800,57800,57900,57800,17193
20241126,113700,859683161000,57900,57900,57900,57800,10787
20241126,113600,859059121600,57900,57800,58000,57800,132234
20241126,113500,851403079600,57900,57900,57900,57800,10073
20241126,113400,850820232900,57800,57900,58000,57800,196128
20241126,113300,839467463200,58000,58000,58100,57900,187166
20241126,113200,828612129800,58000,58000,58100,58000,26500
20241126,113100,827074977500,58100,58100,58100,58000,11689
20241126,113000,826396843800,58000,58000,58100,58000,16951
20241126,112900,825413337600,58100,58100,58100,58000,11443
20241126,112800,824749315600,58000,58100,58200,58000,149600
20241126,112700,816057862200,58100,58100,58200,58100,11023
20241126,112600,815417101500,58100,58200,58200,58100,6830
20241126,112500,815020020100,58100,58200,58200,58100,18347
20241126,112400,813952565600,58200,58100,58200,58100,24225
20241126,112300,812543869000,58100,58100,58200,58000,133243
20241126,112200,804802689500,58100,57900,58100,57900,77565
20241126,112100,800304044700,58000,58000,58000,57900,10301
20241126,112000,799707213000,57900,57900,58000,57900,59364
20241126,111900,796266139900,58000,58000,58000,57900,10945
20241126,111800,795632038600,58000,58000,58000,57900,18108
20241126,111700,794582380000,58000,58000,58000,57900,25972
20241126,111600,793076615700,58000,58000,58100,57900,210255
20241126,111500,780882299500,58000,57900,58000,57900,162624
20241126,111400,771450602300,57900,57900,58000,57900,13893
20241126,111300,770645415000,58000,57900,58000,57900,15744
20241126,111200,769733087600,57900,57900,58000,57900,12783
20241126,111100,768992431000,58000,57900,58000,57900,15860
20241126,111000,768073633500,57900,58000,58000,57900,29446
20241126,110900,766366540400,57900,58000,58000,57900,18124
20241126,110800,765316529400,58000,58000,58000,57900,18122
20241126,110700,764266342000,58000,57900,58000,57900,17415
20241126,110600,763257805300,57900,58000,58000,57900,13583
20241126,110500,762470583900,58000,58000,58000,57900,13609
20241126,110400,761682087000,57900,58000,58100,57900,134069
20241126,110300,753906019600,58000,58100,58200,58000,218355
20241126,110200,741221805800,58100,58200,58200,58100,67215
20241126,110100,737311006700,58200,58100,58200,58100,8840
20241126,110000,736796980600,58200,58100,58200,58100,11266
20241126,105900,736141564600,58200,58100,58200,58000,167645
20241126,105800,726400431000,58100,58000,58100,58000,13539
20241126,105700,725614619100,58000,58000,58100,58000,23631
20241126,105600,724242612600,58000,58000,58100,58000,18129
20241126,105500,723190311100,58100,58000,58100,58000,10058
20241126,105400,722606675800,58000,58000,58100,58000,26655
20241126,105300,721059870900,58000,58000,58100,58000,17318
20241126,105200,720054525100,58000,58000,58100,58000,9765
20241126,105100,719487957600,58100,58000,58100,58000,10961
20241126,105000,718851840200,58100,58100,58100,58000,9178
20241126,104900,718319214900,58100,58000,58100,58000,17006
20241126,104800,717332085400,58000,58000,58100,58000,11070
20241126,104700,716689667800,58000,58000,58100,58000,14176
20241126,104600,715866768500,58100,58000,58100,58000,12990
20241126,104500,715112850900,58000,58100,58100,58000,40969
20241126,104400,712733747300,58100,58000,58100,58000,8834
20241126,104300,712221201700,58100,58000,58100,58000,18469
20241126,104200,711149298800,58100,58000,58100,58000,19043
20241126,104100,710043842400,58100,58000,58100,58000,9997
20241126,104000,709463817800,58000,58100,58100,58000,15468
20241126,103900,708565964800,58000,58000,58100,58000,15896
20241126,103800,707643228900,58100,58100,58100,58000,12888
20241126,103700,706894859000,58100,58000,58100,58000,13934
20241126,103600,706085930800,58000,58000,58100,58000,25256
20241126,103500,704619509800,58100,58000,58100,57900,148234
20241126,103400,696021735300,57900,58000,58000,57900,22153
20241126,103300,694738517800,58000,58000,58000,57900,15561
20241126,103200,693837133600,58000,58000,58100,57900,103345
20241126,103100,687843113700,58100,58000,58100,58000,79586
20241126,103000,683225560200,58000,58000,58100,58000,15440
20241126,102900,682329297000,58100,58100,58200,58000,141925
20241126,102800,674083200600,58200,58200,58200,58100,25430
20241126,102700,672603902800,58200,58000,58200,58000,81520
20241126,102600,667868034600,58100,58000,58100,58000,22305
20241126,102500,666573111200,58000,58000,58100,58000,58504
20241126,102400,663175013600,58000,58000,58100,58000,21182
20241126,102300,661945172800,58000,58000,58100,58000,13083
20241126,102200,661185935300,58100,58100,58100,58000,21172
20241126,102100,659957169100,58000,58000,58100,58000,16979
20241126,102000,658971590300,58000,58000,58100,58000,17684
20241126,101900,657945124100,58000,58000,58100,58000,31806
20241126,101800,656099753000,58000,58000,58100,58000,20121
20241126,101700,654931840200,58100,58000,58100,58000,22053
20241126,101600,653651744100,58100,58000,58100,58000,36868
20241126,101500,651513025300,58000,58000,58100,57900,116020
20241126,101400,644784785600,58000,58000,58000,57900,42371
20241126,101300,642329572600,58000,58100,58200,57900,354854
20241126,101200,621736389900,58100,58100,58200,58100,31694
20241126,101100,619894759500,58200,58200,58200,58100,41826
20241126,101000,617463860900,58200,58300,58300,58100,142262
20241126,100900,609184676200,58200,58200,58300,58200,45446
20241126,100800,606536305200,58200,58400,58400,58200,47216
20241126,100700,603783558500,58400,58300,58400,58200,163344
20241126,100600,594261874100,58300,58300,58300,58200,34161
20241126,100500,592273079900,58300,58300,58300,58200,76154
20241126,100400,587834926400,58200,58300,58300,58200,17764
20241126,100300,586800428700,58300,58300,58300,58200,20988
20241126,100200,585577747300,58200,58400,58500,58200,244631
20241126,100100,571298155400,58400,58400,58400,58300,30364
20241126,100000,569526941200,58300,58300,58400,58300,15154
20241126,095900,568642863700,58400,58200,58400,58200,74613
20241126,095800,564292968600,58300,58300,58300,58200,85493
20241126,095700,559311978200,58300,58300,58400,58200,59367
20241126,095600,555852413200,58300,58300,58400,58200,92051
20241126,095500,550486402800,58300,58400,58500,58200,244629
20241126,095400,536213695800,58400,58400,58500,58400,26887
20241126,095300,534643161700,58400,58500,58500,58400,29541
20241126,095200,532916644300,58500,58500,58600,58400,101613
20241126,095100,526971750700,58600,58500,58600,58400,95815
20241126,095000,521367011000,58400,58400,58500,58400,35988
20241126,094900,519264934900,58500,58500,58600,58400,217963
20241126,094800,506515655100,58500,58500,58600,58500,26768
20241126,094700,504948415000,58600,58600,58700,58500,80492
20241126,094600,500231645800,58500,58700,58700,58500,134797
20241126,094500,492332162500,58600,58800,58800,58600,193686
20241126,094400,480957600600,58700,58800,58800,58700,29898
20241126,094300,479200387700,58800,58700,58800,58600,111010
20241126,094200,472681500800,58600,58700,58700,58600,28354
20241126,094100,471018115700,58700,58800,58800,58600,109683
20241126,094000,464578767100,58800,58600,58800,58600,75565
20241126,093900,460140877300,58600,58600,58700,58600,48364
20241126,093800,457304728000,58600,58800,58900,58600,277624
20241126,093700,441005576700,58800,58800,58900,58700,256637
20241126,093600,425912122100,58800,58700,58800,58600,236930
20241126,093500,411994826900,58600,58700,58700,58600,38748
20241126,093400,409721376400,58700,58600,58700,58600,34507
20241126,093300,407697034000,58700,58700,58700,58500,152848
20241126,093200,398736978500,58600,58700,58800,58600,296139
20241126,093100,381349915300,58600,58600,58700,58500,197730
20241126,093000,369753213400,58600,58600,58600,58500,255964
20241126,092900,354754131600,58600,58400,58600,58400,257012
20241126,092800,339717370600,58500,58200,58500,58200,337293
20241126,092700,320035798400,58200,58200,58300,58200,38390
20241126,092600,317798519400,58300,58200,58300,58200,27961
20241126,092500,316169203000,58200,58300,58300,58200,38234
20241126,092400,313940694500,58200,58100,58300,58100,114180
20241126,092300,307295134000,58200,58200,58200,58100,51018
20241126,092200,304326433700,58100,58100,58200,58100,16972
20241126,092100,303339642300,58100,58000,58200,57900,142699
20241126,092000,295054579700,58100,58000,58100,58000,103070
20241126,091900,289076286100,58000,58100,58200,58000,124713
20241126,091800,281833308500,58200,58200,58300,58100,181790
20241126,091700,271252670100,58200,58100,58300,58100,107001
20241126,091600,265023723300,58200,58100,58200,58100,39204
20241126,091500,262742997200,58100,58300,58300,58100,121781
20241126,091400,255654675800,58300,58400,58400,58200,343900
20241126,091300,235591964800,58400,58300,58400,58200,125396
20241126,091200,228273769400,58300,58300,58300,58200,120999
20241126,091100,221220401900,58300,58200,58300,58100,231172
20241126,091000,207765992700,58200,58000,58200,57900,497093
20241126,090900,178889196900,58000,57800,58000,57800,128307
20241126,090800,171459736000,57800,57900,57900,57800,46864
20241126,090700,168747611300,57800,57800,57900,57800,34554
20241126,090600,166748229200,57900,57900,57900,57700,200227
20241126,090500,155168530000,57800,58100,58100,57700,641295
20241126,090400,118058267400,58100,57800,58100,57800,251562
20241126,090300,103467035900,57800,57900,57900,57800,90775
20241126,090200,98211987000,57900,57700,57900,57700,180003
20241126,090100,87802763600,57700,57600,57800,57500,215388
20241126,090000,75388912100,57600,57900,57900,57600,1296888