stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,200300,2401852580,8490,8490,8490,8490,7673
20241119,200200,2401852580,8490,8490,8490,8490,0
20241119,200100,2401852580,8490,8490,8490,8490,0
20241119,200000,2401852580,8490,8490,8490,8490,0
20241119,195900,2401852580,8490,8490,8490,8490,0
20241119,195800,2401852580,8490,8490,8490,8490,0
20241119,195700,2401852580,8490,8490,8490,8490,0
20241119,195600,2401852580,8490,8490,8490,8490,0
20241119,195500,2401852580,8490,8490,8490,8490,0
20241119,195400,2401852580,8490,8490,8490,8490,0
20241119,195300,2401852580,8490,8490,8490,8490,0
20241119,195200,2401852580,8490,8490,8490,8490,0
20241119,195100,2401852580,8490,8490,8490,8490,0
20241119,195000,2401852580,8490,8490,8490,8490,0
20241119,194900,2401852580,8490,8490,8490,8490,0
20241119,194800,2401852580,8490,8490,8490,8490,0
20241119,194700,2401852580,8490,8490,8490,8490,0
20241119,194600,2401852580,8490,8490,8490,8490,0
20241119,194500,2401852580,8490,8490,8490,8490,0
20241119,194400,2401852580,8490,8490,8490,8490,0
20241119,194300,2401852580,8490,8490,8490,8490,0
20241119,194200,2401852580,8490,8490,8490,8490,0
20241119,194100,2401852580,8490,8490,8490,8490,0
20241119,194000,2401852580,8490,8490,8490,8490,0
20241119,193900,2401852580,8490,8490,8490,8490,0
20241119,193800,2401852580,8490,8490,8490,8490,0
20241119,193700,2401852580,8490,8490,8490,8490,0
20241119,193600,2401852580,8490,8490,8490,8490,0
20241119,193500,2401852580,8490,8490,8490,8490,0
20241119,193400,2401852580,8490,8490,8490,8490,0
20241119,193300,2401852580,8490,8490,8490,8490,7673
20241119,193200,2401852580,8490,8490,8490,8490,0
20241119,193100,2401852580,8490,8490,8490,8490,0
20241119,193000,2401852580,8490,8490,8490,8490,0
20241119,192900,2401852580,8490,8490,8490,8490,0
20241119,192800,2401852580,8490,8490,8490,8490,0
20241119,192700,2401852580,8490,8490,8490,8490,0
20241119,192600,2401852580,8490,8490,8490,8490,0
20241119,192500,2401852580,8490,8490,8490,8490,0
20241119,192400,2401852580,8490,8490,8490,8490,0
20241119,192300,2401852580,8490,8490,8490,8490,0
20241119,192200,2401852580,8490,8490,8490,8490,0
20241119,192100,2401852580,8490,8490,8490,8490,0
20241119,192000,2401852580,8490,8490,8490,8490,0
20241119,191900,2401852580,8490,8490,8490,8490,0
20241119,191800,2401852580,8490,8490,8490,8490,0
20241119,191700,2401852580,8490,8490,8490,8490,0
20241119,191600,2401852580,8490,8490,8490,8490,0
20241119,191500,2401852580,8490,8490,8490,8490,0
20241119,191400,2401852580,8490,8490,8490,8490,0
20241119,191300,2401852580,8490,8490,8490,8490,0
20241119,191200,2401852580,8490,8490,8490,8490,0
20241119,191100,2401852580,8490,8490,8490,8490,0
20241119,191000,2401852580,8490,8490,8490,8490,0
20241119,190900,2401852580,8490,8490,8490,8490,0
20241119,190800,2401852580,8490,8490,8490,8490,0
20241119,190700,2401852580,8490,8490,8490,8490,0
20241119,190600,2401852580,8490,8490,8490,8490,0
20241119,190500,2401852580,8490,8490,8490,8490,0
20241119,190400,2401852580,8490,8490,8490,8490,0
20241119,190300,2401852580,8490,8490,8490,8490,7673
20241119,190200,2401852580,8490,8490,8490,8490,0
20241119,190100,2401852580,8490,8490,8490,8490,0
20241119,190000,2401852580,8490,8490,8490,8490,0
20241119,185900,2401852580,8490,8490,8490,8490,0
20241119,185800,2401852580,8490,8490,8490,8490,0
20241119,185700,2401852580,8490,8490,8490,8490,0
20241119,185600,2401852580,8490,8490,8490,8490,0
20241119,185500,2401852580,8490,8490,8490,8490,0
20241119,185400,2401852580,8490,8490,8490,8490,0
20241119,185300,2401852580,8490,8490,8490,8490,0
20241119,185200,2401852580,8490,8490,8490,8490,0
20241119,185100,2401852580,8490,8490,8490,8490,0
20241119,185000,2401852580,8490,8490,8490,8490,0
20241119,184900,2401852580,8490,8490,8490,8490,0
20241119,184800,2401852580,8490,8490,8490,8490,0
20241119,184700,2401852580,8490,8490,8490,8490,0
20241119,184600,2401852580,8490,8490,8490,8490,0
20241119,184500,2401852580,8490,8490,8490,8490,0
20241119,184400,2401852580,8490,8490,8490,8490,0
20241119,184300,2401852580,8490,8490,8490,8490,0
20241119,184200,2401852580,8490,8490,8490,8490,0
20241119,184100,2401852580,8490,8490,8490,8490,0
20241119,184000,2401852580,8490,8490,8490,8490,0
20241119,183900,2401852580,8490,8490,8490,8490,0
20241119,183800,2401852580,8490,8490,8490,8490,0
20241119,183700,2401852580,8490,8490,8490,8490,0
20241119,183600,2401852580,8490,8490,8490,8490,0
20241119,183500,2401852580,8490,8490,8490,8490,0
20241119,183400,2401852580,8490,8490,8490,8490,0
20241119,183300,2401852580,8490,8490,8490,8490,7673
20241119,183200,2401852580,8490,8490,8490,8490,0
20241119,183100,2401852580,8490,8490,8490,8490,0
20241119,183000,2401852580,8490,8490,8490,8490,0
20241119,182900,2401852580,8490,8490,8490,8490,0
20241119,182800,2401852580,8490,8490,8490,8490,0
20241119,182700,2401852580,8490,8490,8490,8490,0
20241119,182600,2401852580,8490,8490,8490,8490,0
20241119,182500,2401852580,8490,8490,8490,8490,0
20241119,182400,2401852580,8490,8490,8490,8490,0
20241119,182300,2401852580,8490,8490,8490,8490,0
20241119,182200,2401852580,8490,8490,8490,8490,0
20241119,182100,2401852580,8490,8490,8490,8490,0
20241119,182000,2401852580,8490,8490,8490,8490,0
20241119,181900,2401852580,8490,8490,8490,8490,0
20241119,181800,2401852580,8490,8490,8490,8490,0
20241119,181700,2401852580,8490,8490,8490,8490,0
20241119,181600,2401852580,8490,8490,8490,8490,0
20241119,181500,2401852580,8490,8490,8490,8490,0
20241119,181400,2401852580,8490,8490,8490,8490,0
20241119,181300,2401852580,8490,8490,8490,8490,0
20241119,181200,2401852580,8490,8490,8490,8490,0
20241119,181100,2401852580,8490,8490,8490,8490,0
20241119,181000,2401852580,8490,8490,8490,8490,0
20241119,180900,2401852580,8490,8490,8490,8490,0
20241119,180800,2401852580,8490,8490,8490,8490,0
20241119,180700,2401852580,8490,8490,8490,8490,0
20241119,180600,2401852580,8490,8490,8490,8490,0
20241119,180500,2401852580,8490,8490,8490,8490,0
20241119,180400,2401852580,8490,8490,8490,8490,0
20241119,180300,2401852580,8490,8490,8490,8490,7673
20241119,180200,2401852580,8490,8490,8490,8490,0
20241119,180100,2401852580,8490,8490,8490,8490,0
20241119,180000,2401852580,8490,8490,8490,8490,0
20241119,175900,2401852580,8490,8490,8490,8490,0
20241119,175800,2401852580,8490,8490,8490,8490,0
20241119,175700,2401852580,8490,8490,8490,8490,0
20241119,175600,2401852580,8490,8490,8490,8490,0
20241119,175500,2401852580,8490,8490,8490,8490,0
20241119,175400,2401852580,8490,8490,8490,8490,0
20241119,175300,2401852580,8490,8490,8490,8490,0
20241119,175200,2401852580,8490,8490,8490,8490,0
20241119,175100,2401852580,8490,8490,8490,8490,0
20241119,175000,2401852580,8490,8490,8490,8490,0
20241119,174900,2401852580,8490,8490,8490,8490,0
20241119,174800,2401852580,8490,8490,8490,8490,0
20241119,174700,2401852580,8490,8490,8490,8490,0
20241119,174600,2401852580,8490,8490,8490,8490,0
20241119,174500,2401852580,8490,8490,8490,8490,0
20241119,174400,2401852580,8490,8490,8490,8490,0
20241119,174300,2401852580,8490,8490,8490,8490,0
20241119,174200,2401852580,8490,8490,8490,8490,0
20241119,174100,2401852580,8490,8490,8490,8490,0
20241119,174000,2401852580,8490,8490,8490,8490,0
20241119,173900,2401852580,8490,8490,8490,8490,0
20241119,173800,2401852580,8490,8490,8490,8490,0
20241119,173700,2401852580,8490,8490,8490,8490,0
20241119,173600,2401852580,8490,8490,8490,8490,0
20241119,173500,2401852580,8490,8490,8490,8490,0
20241119,173400,2401852580,8490,8490,8490,8490,0
20241119,173300,2401852580,8490,8490,8490,8490,7673
20241119,173200,2401852580,8490,8490,8490,8490,0
20241119,173100,2401852580,8490,8490,8490,8490,0
20241119,173000,2401852580,8490,8490,8490,8490,0
20241119,172900,2401852580,8490,8490,8490,8490,0
20241119,172800,2401852580,8490,8490,8490,8490,0
20241119,172700,2401852580,8490,8490,8490,8490,0
20241119,172600,2401852580,8490,8490,8490,8490,0
20241119,172500,2401852580,8490,8490,8490,8490,0
20241119,172400,2401852580,8490,8490,8490,8490,0
20241119,172300,2401852580,8490,8490,8490,8490,0
20241119,172200,2401852580,8490,8490,8490,8490,0
20241119,172100,2401852580,8490,8490,8490,8490,0
20241119,172000,2401852580,8490,8490,8490,8490,0
20241119,171900,2401852580,8490,8490,8490,8490,0
20241119,171800,2401852580,8490,8490,8490,8490,0
20241119,171700,2401852580,8490,8490,8490,8490,0
20241119,171600,2401852580,8490,8490,8490,8490,0
20241119,171500,2401852580,8490,8490,8490,8490,0
20241119,171400,2401852580,8490,8490,8490,8490,0
20241119,171300,2401852580,8490,8490,8490,8490,0
20241119,171200,2401852580,8490,8490,8490,8490,0
20241119,171100,2401852580,8490,8490,8490,8490,0
20241119,171000,2401852580,8490,8490,8490,8490,0
20241119,170900,2401852580,8490,8490,8490,8490,0
20241119,170800,2401852580,8490,8490,8490,8490,0
20241119,170700,2401852580,8490,8490,8490,8490,0
20241119,170600,2401852580,8490,8490,8490,8490,0
20241119,170500,2401852580,8490,8490,8490,8490,0
20241119,170400,2401852580,8490,8490,8490,8490,0
20241119,170300,2401852580,8490,8490,8490,8490,7673
20241119,170200,2401852580,8490,8490,8490,8490,0
20241119,170100,2401852580,8490,8490,8490,8490,0
20241119,170000,2401852580,8490,8490,8490,8490,0
20241119,165900,2401852580,8490,8490,8490,8490,0
20241119,165800,2401852580,8490,8490,8490,8490,0
20241119,165700,2401852580,8490,8490,8490,8490,0
20241119,165600,2401852580,8490,8490,8490,8490,0
20241119,165500,2401852580,8490,8490,8490,8490,0
20241119,165400,2401852580,8490,8490,8490,8490,0
20241119,165300,2401852580,8490,8490,8490,8490,0
20241119,165200,2401852580,8490,8490,8490,8490,0
20241119,165100,2401852580,8490,8490,8490,8490,0
20241119,165000,2401852580,8490,8490,8490,8490,0
20241119,164900,2401852580,8490,8490,8490,8490,0
20241119,164800,2401852580,8490,8490,8490,8490,0
20241119,164700,2401852580,8490,8490,8490,8490,0
20241119,164600,2401852580,8490,8490,8490,8490,0
20241119,164500,2401852580,8490,8490,8490,8490,0
20241119,164400,2401852580,8490,8490,8490,8490,0
20241119,164300,2401852580,8490,8490,8490,8490,0
20241119,164200,2401852580,8490,8490,8490,8490,0
20241119,164100,2401852580,8490,8490,8490,8490,0
20241119,164000,2401852580,8490,8490,8490,8490,0
20241119,163900,2401852580,8490,8490,8490,8490,0
20241119,163800,2401852580,8490,8490,8490,8490,0
20241119,163700,2401852580,8490,8490,8490,8490,0
20241119,163600,2401852580,8490,8490,8490,8490,0
20241119,163500,2401852580,8490,8490,8490,8490,0
20241119,163400,2401852580,8490,8490,8490,8490,0
20241119,163300,2401852580,8490,8490,8490,8490,7673
20241119,163200,2401852580,8490,8490,8490,8490,0
20241119,163100,2401852580,8490,8490,8490,8490,0
20241119,163000,2401852580,8490,8490,8490,8490,0
20241119,162900,2401852580,8490,8490,8490,8490,0
20241119,162800,2401852580,8490,8490,8490,8490,0
20241119,162700,2401852580,8490,8490,8490,8490,0
20241119,162600,2401852580,8490,8490,8490,8490,0
20241119,162500,2401852580,8490,8490,8490,8490,0
20241119,162400,2401852580,8490,8490,8490,8490,0
20241119,162300,2401852580,8490,8490,8490,8490,0
20241119,162200,2401852580,8490,8490,8490,8490,0
20241119,162100,2401852580,8490,8490,8490,8490,0
20241119,162000,2401852580,8490,8490,8490,8490,0
20241119,161900,2401852580,8490,8490,8490,8490,0
20241119,161800,2401852580,8490,8490,8490,8490,0
20241119,161700,2401852580,8490,8490,8490,8490,0
20241119,161600,2401852580,8490,8490,8490,8490,0
20241119,161500,2401852580,8490,8490,8490,8490,0
20241119,161400,2401852580,8490,8490,8490,8490,0
20241119,161300,2401852580,8490,8490,8490,8490,0
20241119,161200,2401852580,8490,8490,8490,8490,0
20241119,161100,2401852580,8490,8490,8490,8490,0
20241119,161000,2401852580,8490,8490,8490,8490,0
20241119,160900,2401852580,8490,8490,8490,8490,0
20241119,160800,2401852580,8490,8490,8490,8490,0
20241119,160700,2401852580,8490,8490,8490,8490,0
20241119,160600,2401852580,8490,8490,8490,8490,0
20241119,160500,2401852580,8490,8490,8490,8490,0
20241119,160400,2401852580,8490,8490,8490,8490,0
20241119,160300,2401852580,8490,8490,8490,8490,7673
20241119,160200,2401852580,8490,8490,8490,8490,0
20241119,160100,2401852580,8490,8490,8490,8490,0
20241119,160000,2401852580,8490,8490,8490,8490,0
20241119,155900,2401852580,8490,8490,8490,8490,0
20241119,155800,2401852580,8490,8490,8490,8490,0
20241119,155700,2401852580,8490,8490,8490,8490,0
20241119,155600,2401852580,8490,8490,8490,8490,0
20241119,155500,2401852580,8490,8490,8490,8490,0
20241119,155400,2401852580,8490,8490,8490,8490,0
20241119,155300,2401852580,8490,8490,8490,8490,0
20241119,155200,2401852580,8490,8490,8490,8490,0
20241119,155100,2401852580,8490,8490,8490,8490,0
20241119,155000,2401852580,8490,8490,8490,8490,0
20241119,154900,2401852580,8490,8490,8490,8490,0
20241119,154800,2401852580,8490,8490,8490,8490,0
20241119,154700,2401852580,8490,8490,8490,8490,0
20241119,154600,2401852580,8490,8490,8490,8490,0
20241119,154500,2401852580,8490,8490,8490,8490,0
20241119,154400,2401852580,8490,8490,8490,8490,0
20241119,154300,2401852580,8490,8490,8490,8490,0
20241119,154200,2401852580,8490,8490,8490,8490,0
20241119,154100,2401852580,8490,8490,8490,8490,0
20241119,154000,2401852580,8490,8490,8490,8490,0
20241119,153900,2401852580,8490,8490,8490,8490,0
20241119,153800,2401852580,8490,8490,8490,8490,0
20241119,153700,2401852580,8490,8490,8490,8490,0
20241119,153600,2401852580,8490,8490,8490,8490,0
20241119,153500,2401852580,8490,8490,8490,8490,0
20241119,153400,2401852580,8490,8490,8490,8490,0
20241119,153300,2401852580,8490,8490,8490,8490,7673
20241119,153200,2401852580,8490,8490,8490,8490,0
20241119,153100,2401852580,8490,8490,8490,8490,0
20241119,153000,2401852580,8490,8490,8490,8490,7673
20241119,152900,2336708810,8500,8500,8500,8500,0
20241119,152800,2336708810,8500,8500,8500,8500,0
20241119,152700,2336708810,8500,8500,8500,8500,0
20241119,152600,2336708810,8500,8500,8500,8500,0
20241119,152500,2336708810,8500,8500,8500,8500,0
20241119,152400,2336708810,8500,8500,8500,8500,0
20241119,152300,2336708810,8500,8500,8500,8500,0
20241119,152200,2336708810,8500,8500,8500,8500,0
20241119,152100,2336708810,8500,8500,8500,8500,0
20241119,152000,2336708810,8500,8500,8500,8500,0
20241119,151900,2336708810,8500,8510,8520,8500,3176
20241119,151800,2309687550,8510,8520,8520,8510,256
20241119,151700,2307506910,8520,8520,8520,8520,245
20241119,151600,2305419510,8520,8520,8520,8510,113
20241119,151500,2304456930,8520,8520,8520,8510,501
20241119,151400,2300189020,8520,8520,8520,8510,188
20241119,151300,2298587510,8520,8530,8530,8520,400
20241119,151200,2295179400,8520,8520,8530,8520,544
20241119,151100,2290543680,8510,8500,8510,8500,1184
20241119,151000,2280478280,8510,8530,8540,8500,2509
20241119,150900,2259090630,8540,8530,8550,8530,1591
20241119,150800,2245506230,8540,8530,8540,8520,1138
20241119,150700,2235798060,8530,8510,8530,8510,2637
20241119,150600,2213316770,8510,8510,8510,8500,1015
20241119,150500,2204686470,8500,8510,8520,8500,371
20241119,150400,2201529530,8520,8520,8520,8500,317
20241119,150300,2198832240,8510,8510,8520,8500,1857
20241119,150200,2183028820,8510,8500,8510,8500,13
20241119,150100,2182918210,8500,8500,8510,8500,306
20241119,150000,2180315990,8500,8500,8500,8490,1241
20241119,145900,2169767530,8490,8500,8510,8490,294
20241119,145800,2167268440,8500,8500,8500,8500,419
20241119,145700,2163706940,8500,8500,8500,8490,1325
20241119,145600,2152444890,8500,8520,8520,8500,3512
20241119,145500,2122558580,8510,8500,8510,8500,1418
20241119,145400,2110501260,8500,8500,8500,8500,338
20241119,145300,2107628260,8500,8490,8500,8480,1281
20241119,145200,2096752980,8480,8470,8490,8470,596
20241119,145100,2091700960,8470,8480,8480,8460,74
20241119,145000,2091074600,8480,8480,8490,8460,1369
20241119,144900,2079486790,8490,8490,8490,8470,236
20241119,144800,2077485680,8490,8470,8490,8470,1446
20241119,144700,2065234890,8470,8460,8470,8460,669
20241119,144600,2059568810,8470,8480,8480,8460,454
20241119,144500,2055723780,8480,8490,8490,8480,397
20241119,144400,2052357130,8490,8490,8490,8480,17
20241119,144300,2052212880,8490,8490,8490,8490,333
20241119,144200,2049385710,8490,8480,8490,8480,77
20241119,144100,2048732690,8480,8490,8490,8470,148
20241119,144000,2047478920,8490,8460,8510,8450,3219
20241119,143900,2020147920,8470,8470,8470,8450,2240
20241119,143800,2001215380,8470,8460,8470,8460,821
20241119,143700,1994269080,8460,8470,8470,8460,375
20241119,143600,1991096520,8470,8470,8470,8470,10
20241119,143500,1991011820,8470,8470,8470,8460,362
20241119,143400,1987947660,8470,8470,8470,8470,28
20241119,143300,1987710500,8470,8470,8470,8470,9
20241119,143200,1987634270,8470,8480,8480,8470,670
20241119,143100,1981958060,8480,8480,8480,8480,10
20241119,143000,1981873260,8480,8460,8480,8460,524
20241119,142900,1977438450,8460,8460,8470,8460,414
20241119,142800,1973936000,8450,8460,8470,8450,132
20241119,142700,1972819740,8460,8460,8470,8460,327
20241119,142600,1970052020,8470,8470,8470,8460,74
20241119,142500,1969425850,8470,8480,8480,8460,840
20241119,142400,1962314750,8490,8480,8490,8470,1066
20241119,142300,1953276090,8470,8470,8470,8470,593
20241119,142200,1948253380,8470,8460,8470,8460,568
20241119,142100,1943446780,8460,8460,8460,8450,509
20241119,142000,1939145640,8460,8460,8460,8450,223
20241119,141900,1937259490,8460,8460,8460,8450,1221
20241119,141800,1926940200,8460,8480,8480,8460,856
20241119,141700,1919697790,8470,8470,8480,8470,375
20241119,141600,1916521500,8470,8480,8480,8460,955
20241119,141500,1908440770,8470,8480,8480,8470,495
20241119,141400,1904247390,8480,8480,8480,8470,148
20241119,141300,1902992520,8480,8470,8480,8470,112
20241119,141200,1902043500,8480,8490,8490,8480,553
20241119,141100,1897349700,8480,8480,8480,8470,866
20241119,141000,1890006040,8480,8480,8480,8480,516
20241119,140900,1885630360,8480,8480,8480,8480,1773
20241119,140800,1870595320,8470,8480,8480,8470,152
20241119,140700,1869307620,8480,8480,8480,8480,12
20241119,140600,1869205860,8480,8480,8490,8480,192
20241119,140500,1867576450,8480,8480,8490,8480,1066
20241119,140400,1858536190,8480,8480,8480,8470,67
20241119,140300,1857968110,8480,8480,8480,8480,155
20241119,140200,1856653710,8480,8480,8480,8470,12
20241119,140100,1856551960,8480,8490,8490,8470,8888
20241119,140000,1781110960,8500,8490,8500,8490,39
20241119,135900,1780779660,8500,8500,8500,8500,337
20241119,135800,1777915160,8500,8500,8500,8500,200
20241119,135700,1776215160,8500,8500,8500,8490,70
20241119,135600,1775620560,8500,8500,8500,8490,517
20241119,135500,1771226860,8500,8500,8500,8500,132
20241119,135400,1770104860,8500,8500,8510,8490,1733
20241119,135300,1755374970,8500,8500,8500,8490,548
20241119,135200,1750719950,8490,8510,8510,8490,998
20241119,135100,1742237000,8510,8510,8510,8500,134
20241119,135000,1741097860,8510,8510,8510,8500,675
20241119,134900,1735357630,8500,8510,8510,8500,869
20241119,134800,1727970950,8510,8510,8510,8500,654
20241119,134700,1722406950,8510,8500,8510,8490,908
20241119,134600,1714689240,8500,8500,8500,8500,183
20241119,134500,1713133740,8500,8490,8500,8490,787
20241119,134400,1706444560,8500,8500,8500,8500,82
20241119,134300,1705747560,8500,8500,8500,8500,317
20241119,134200,1703053060,8500,8490,8500,8490,356
20241119,134100,1700029300,8490,8500,8500,8490,31
20241119,134000,1699765950,8500,8500,8500,8490,1197
20241119,133900,1689601580,8500,8490,8500,8490,1558
20241119,133800,1676370030,8500,8500,8500,8490,66
20241119,133700,1675809560,8500,8500,8500,8500,847
20241119,133600,1668610060,8500,8500,8500,8490,109
20241119,133500,1667684530,8500,8500,8500,8490,469
20241119,133400,1663701000,8500,8500,8500,8490,191
20241119,133300,1662079290,8500,8500,8500,8500,110
20241119,133200,1661144290,8490,8500,8500,8480,683
20241119,133100,1655345340,8500,8520,8520,8500,176
20241119,133000,1653848480,8520,8520,8520,8510,170
20241119,132900,1652401340,8510,8510,8510,8500,672
20241119,132800,1646684620,8510,8520,8520,8510,513
20241119,132700,1642318460,8520,8520,8520,8500,830
20241119,132600,1635254810,8520,8520,8520,8520,524
20241119,132500,1630790330,8520,8520,8520,8520,195
20241119,132400,1629128930,8520,8520,8520,8510,226
20241119,132300,1627205620,8520,8510,8520,8510,313
20241119,132200,1624541960,8510,8510,8510,8500,39
20241119,132100,1624210270,8510,8500,8510,8500,976
20241119,132000,1615912960,8500,8500,8500,8500,100
20241119,131900,1615062960,8500,8500,8510,8500,518
20241119,131800,1610658960,8500,8500,8500,8500,253
20241119,131700,1608508460,8510,8510,8510,8500,132
20241119,131600,1607386360,8510,8500,8510,8490,2042
20241119,131500,1590023020,8510,8500,8510,8490,1825
20241119,131400,1574519260,8500,8500,8500,8500,139
20241119,131300,1573337760,8500,8510,8510,8500,194
20241119,131200,1571688670,8510,8490,8510,8490,922
20241119,131100,1563851650,8500,8500,8510,8490,1305
20241119,131000,1552757390,8500,8500,8510,8500,407
20241119,130900,1549297860,8500,8500,8510,8490,27
20241119,130800,1549068450,8500,8500,8500,8490,736
20241119,130700,1542814850,8500,8480,8500,8480,721
20241119,130600,1536693810,8490,8500,8500,8490,4090
20241119,130500,1501936670,8500,8500,8500,8490,128
20241119,130400,1500849400,8500,8500,8500,8490,90
20241119,130300,1500085180,8500,8500,8500,8500,205
20241119,130200,1498342680,8500,8500,8500,8490,109
20241119,130100,1497417120,8500,8500,8500,8490,230
20241119,130000,1495463020,8490,8500,8500,8490,14
20241119,125900,1495344030,8500,8500,8500,8490,106
20241119,125800,1494443900,8500,8490,8500,8490,134
20241119,125700,1493304920,8500,8500,8500,8500,9
20241119,125600,1493228420,8500,8500,8500,8490,50
20241119,125500,1492803790,8500,8490,8500,8490,267
20241119,125400,1490535070,8490,8500,8500,8490,212
20241119,125300,1488735070,8500,8490,8500,8490,119
20241119,125200,1487724690,8490,8490,8490,8490,621
20241119,125100,1482452400,8490,8490,8490,8490,150
20241119,125000,1481178900,8490,8480,8490,8480,676
20241119,124900,1475445820,8470,8470,8470,8470,39
20241119,124800,1475115490,8470,8470,8470,8470,285
20241119,124700,1472701540,8500,8500,8500,8480,2466
20241119,124600,1451763290,8500,8500,8500,8500,0
20241119,124500,1451763290,8500,8510,8510,8500,308
20241119,124400,1449144010,8510,8500,8510,8500,100
20241119,124300,1448293310,8510,8500,8510,8500,632
20241119,124200,1442919310,8500,8500,8500,8500,772
20241119,124100,1436357310,8510,8510,8510,8510,30
20241119,124000,1436102010,8510,8510,8510,8510,121
20241119,123900,1435072300,8500,8500,8500,8500,222
20241119,123800,1433185300,8500,8500,8500,8500,257
20241119,123700,1431000800,8500,8510,8520,8500,630
20241119,123600,1425639820,8500,8500,8500,8500,63
20241119,123500,1425104320,8490,8500,8510,8490,435
20241119,123400,1421406790,8510,8500,8510,8490,825
20241119,123300,1414392820,8500,8520,8520,8500,776
20241119,123200,1407786020,8520,8510,8520,8500,1225
20241119,123100,1397361290,8500,8500,8500,8500,477
20241119,123000,1393306790,8500,8480,8500,8480,3707
20241119,122900,1361826060,8480,8480,8490,8480,638
20241119,122800,1356414640,8490,8480,8490,8480,228
20241119,122700,1354479330,8480,8490,8490,8480,155
20241119,122600,1353163730,8490,8490,8490,8490,220
20241119,122500,1351295930,8490,8490,8490,8490,327
20241119,122400,1348519700,8480,8480,8490,8470,479
20241119,122300,1344458720,8490,8490,8490,8490,208
20241119,122200,1342692800,8480,8480,8480,8480,234
20241119,122100,1340708480,8490,8490,8490,8490,255
20241119,122000,1338543530,8490,8500,8500,8490,42
20241119,121900,1338186650,8500,8500,8500,8500,1063
20241119,121800,1329151150,8500,8500,8500,8500,20
20241119,121700,1328981150,8500,8490,8500,8490,223
20241119,121600,1327085900,8490,8490,8490,8490,334
20241119,121500,1324250240,8490,8490,8490,8490,140
20241119,121400,1323061640,8490,8500,8500,8490,47
20241119,121300,1322662570,8480,8490,8500,8480,183
20241119,121200,1321108060,8510,8490,8510,8490,477
20241119,121100,1317054880,8490,8490,8490,8490,123
20241119,121000,1316010610,8480,8480,8480,8480,0
20241119,120900,1316010610,8480,8500,8500,8480,202
20241119,120800,1314297230,8500,8490,8500,8490,259
20241119,120700,1312096430,8490,8490,8490,8490,0
20241119,120600,1312096430,8490,8490,8490,8490,122
20241119,120500,1311060650,8480,8490,8490,8480,196
20241119,120400,1309397210,8490,8500,8500,8490,357
20241119,120300,1306365980,8500,8500,8500,8500,177
20241119,120200,1304861480,8500,8500,8500,8500,472
20241119,120100,1300849480,8510,8510,8510,8490,541
20241119,120000,1296246200,8500,8500,8500,8500,317
20241119,115900,1293551700,8500,8500,8500,8500,101
20241119,115800,1292693200,8500,8510,8530,8490,2457
20241119,115700,1271798880,8510,8480,8510,8480,2309
20241119,115600,1252175650,8490,8490,8490,8490,10
20241119,115500,1252090750,8490,8490,8490,8490,135
20241119,115400,1250944600,8490,8490,8490,8490,515
20241119,115300,1246572250,8490,8490,8490,8490,125
20241119,115200,1245511000,8480,8480,8480,8480,195
20241119,115100,1243857400,8510,8450,8510,8450,5793
20241119,115000,1194702480,8450,8460,8460,8450,317
20241119,114900,1192022500,8450,8460,8460,8450,53
20241119,114800,1191574620,8460,8460,8460,8460,0
20241119,114700,1191574620,8460,8450,8460,8450,678
20241119,114600,1185844330,8450,8440,8450,8440,74
20241119,114500,1185219760,8440,8430,8440,8430,610
20241119,114400,1180074580,8420,8420,8420,8420,1
20241119,114300,1180066160,8430,8440,8440,8410,203
20241119,114200,1178356440,8440,8430,8440,8430,176
20241119,114100,1176871500,8430,8430,8430,8430,4
20241119,114000,1176837780,8440,8420,8440,8400,2210
20241119,113900,1158246840,8430,8430,8430,8430,120
20241119,113800,1157235240,8420,8420,8420,8420,0
20241119,113700,1157235240,8420,8410,8420,8410,474
20241119,113600,1153245040,8430,8410,8430,8400,1997
20241119,113500,1136464080,8410,8430,8440,8410,1286
20241119,113400,1125628420,8430,8440,8440,8430,200
20241119,113300,1123941220,8430,8440,8440,8430,497
20241119,113200,1119748560,8440,8450,8450,8440,156
20241119,113100,1118430730,8440,8430,8440,8430,248
20241119,113000,1116339060,8430,8430,8430,8430,831
20241119,112900,1109333730,8430,8440,8440,8430,822
20241119,112800,1102397900,8450,8440,8450,8440,226
20241119,112700,1100490450,8440,8450,8450,8440,398
20241119,112600,1097128120,8450,8440,8450,8440,354
20241119,112500,1094139160,8450,8450,8450,8450,1
20241119,112400,1094130710,8440,8440,8440,8440,1084
20241119,112300,1084981750,8440,8440,8440,8440,101
20241119,112200,1084129310,8430,8430,8440,8430,865
20241119,112100,1076837340,8430,8430,8430,8430,119
20241119,112000,1075834170,8420,8420,8430,8420,79
20241119,111900,1075168980,8420,8420,8420,8420,242
20241119,111800,1073131340,8410,8410,8410,8410,305
20241119,111700,1070566290,8410,8420,8420,8410,88
20241119,111600,1069826200,8420,8410,8420,8400,1332
20241119,111500,1058622720,8410,8420,8420,8410,1254
20241119,111400,1048070020,8430,8420,8430,8420,177
20241119,111300,1046579470,8420,8430,8430,8410,380
20241119,111200,1043381910,8430,8430,8430,8430,3
20241119,111100,1043356620,8430,8430,8430,8430,119
20241119,111000,1042353450,8430,8430,8430,8410,344
20241119,110900,1039455860,8440,8430,8440,8430,838
20241119,110800,1032391430,8430,8430,8430,8430,125
20241119,110700,1031337680,8420,8430,8430,8420,133
20241119,110600,1030217510,8420,8420,8420,8420,67
20241119,110500,1029653370,8430,8430,8430,8420,485
20241119,110400,1025568470,8430,8400,8430,8400,2392
20241119,110300,1005450040,8400,8390,8400,8390,178
20241119,110200,1003955420,8390,8400,8400,8390,572
20241119,110100,999151670,8410,8410,8410,8400,201
20241119,110000,997463250,8400,8410,8410,8390,217
20241119,105900,995639630,8410,8410,8410,8410,1
20241119,105800,995631220,8410,8420,8420,8390,1526
20241119,105700,982817300,8410,8410,8410,8410,3444
20241119,105600,953853260,8420,8420,8430,8410,847
20241119,105500,946715640,8420,8430,8430,8410,151
20241119,105400,945444000,8430,8420,8430,8410,267
20241119,105300,943196430,8420,8430,8430,8420,112
20241119,105200,942252290,8430,8420,8430,8420,4
20241119,105100,942218600,8430,8420,8430,8420,211
20241119,105000,940441960,8420,8400,8420,8400,441
20241119,104900,936734290,8400,8400,8400,8390,1067
20241119,104800,927779470,8410,8400,8410,8400,63
20241119,104700,927250260,8400,8390,8400,8390,282
20241119,104600,924882070,8390,8400,8400,8390,178
20241119,104500,923388070,8390,8390,8400,8390,227
20241119,104400,921482080,8390,8390,8390,8390,86
20241119,104300,920760540,8390,8390,8400,8390,1430
20241119,104200,908760830,8390,8410,8410,8390,2937
20241119,104100,884101150,8400,8420,8420,8400,460
20241119,104000,880233440,8430,8430,8430,8430,16
20241119,103900,880098560,8420,8430,8430,8420,76
20241119,103800,879458630,8430,8420,8430,8420,48
20241119,103700,879054460,8420,8420,8440,8400,3574
20241119,103600,848986640,8420,8420,8430,8420,348
20241119,103500,846054290,8420,8430,8430,8420,69
20241119,103400,845473030,8420,8420,8420,8420,30
20241119,103300,845220430,8410,8420,8420,8410,216
20241119,103200,843402190,8420,8430,8430,8420,105
20241119,103100,842517230,8410,8420,8420,8410,483
20241119,103000,838451430,8430,8420,8430,8420,162
20241119,102900,837086310,8430,8430,8430,8430,8
20241119,102800,837018870,8430,8430,8430,8430,11
20241119,102700,836926140,8420,8430,8430,8420,44
20241119,102600,836555490,8440,8430,8440,8430,2
20241119,102500,836538620,8440,8420,8440,8420,21
20241119,102400,836361780,8430,8430,8430,8430,53
20241119,102300,835914990,8420,8420,8430,8420,138
20241119,102200,834752990,8420,8420,8420,8420,1
20241119,102100,834744570,8420,8420,8430,8420,446
20241119,102000,830987340,8410,8430,8430,8410,9
20241119,101900,830911520,8430,8420,8430,8420,79
20241119,101800,830246330,8420,8420,8420,8420,0
20241119,101700,830246330,8420,8410,8420,8410,89
20241119,101600,829497830,8410,8420,8420,8410,739
20241119,101500,823282830,8420,8420,8420,8420,60
20241119,101400,822777630,8410,8420,8420,8410,2
20241119,101300,822760800,8410,8410,8410,8410,40
20241119,101200,822424400,8410,8410,8410,8410,379
20241119,101100,819237010,8410,8430,8430,8410,1498
20241119,101000,806610850,8410,8410,8410,8410,0
20241119,100900,806610850,8410,8430,8430,8410,64
20241119,100800,806071590,8430,8430,8430,8430,22
20241119,100700,805886130,8430,8430,8430,8430,24
20241119,100600,805683810,8430,8420,8430,8410,201
20241119,100500,803991480,8420,8410,8420,8410,82
20241119,100400,803301850,8410,8420,8420,8410,7
20241119,100300,803242920,8400,8420,8420,8400,22
20241119,100200,803058060,8420,8410,8420,8400,237
20241119,100100,801064320,8420,8400,8420,8400,25
20241119,100000,800854290,8420,8400,8420,8400,84
20241119,095900,800148610,8400,8400,8400,8400,100
20241119,095800,799308610,8400,8390,8400,8380,411
20241119,095700,795858030,8390,8400,8400,8390,61
20241119,095600,795346190,8400,8380,8400,8380,51
20241119,095500,794918760,8390,8390,8390,8380,602
20241119,095400,789870010,8390,8390,8390,8390,502
20241119,095300,785658230,8380,8400,8400,8370,4498
20241119,095200,747915610,8410,8410,8410,8410,130
20241119,095100,746822310,8400,8420,8420,8400,462
20241119,095000,742940310,8410,8410,8420,8410,1131
20241119,094900,733428090,8420,8440,8440,8410,562
20241119,094800,728698060,8440,8440,8440,8420,1364
20241119,094700,717206730,8440,8450,8450,8430,4270
20241119,094600,681154090,8450,8450,8450,8450,270
20241119,094500,678872590,8460,8470,8470,8450,4512
20241119,094400,640688210,8480,8490,8490,8470,1495
20241119,094300,628023760,8490,8480,8490,8480,131
20241119,094200,626911970,8480,8490,8500,8480,965
20241119,094100,618718170,8490,8470,8490,8460,2783
20241119,094000,595143210,8480,8470,8480,8470,159
20241119,093900,593794960,8470,8480,8480,8470,772
20241119,093800,587252070,8480,8470,8480,8470,350
20241119,093700,584287110,8470,8460,8470,8460,1197
20241119,093600,574150480,8450,8450,8450,8450,30
20241119,093500,573896980,8450,8440,8450,8430,4914
20241119,093400,532422810,8430,8430,8430,8430,793
20241119,093300,525737820,8430,8410,8430,8400,968
20241119,093200,517595170,8400,8430,8430,8400,1130
20241119,093100,508093940,8430,8430,8430,8420,401
20241119,093000,504715620,8440,8440,8440,8420,986
20241119,092900,496404050,8430,8450,8450,8430,348
20241119,092800,493467520,8450,8450,8450,8450,67
20241119,092700,492901370,8450,8450,8450,8440,1137
20241119,092600,483294010,8440,8440,8450,8440,381
20241119,092500,480078200,8450,8450,8450,8440,707
20241119,092400,474108990,8440,8440,8450,8440,919
20241119,092300,466347750,8440,8440,8450,8430,559
20241119,092200,461630770,8440,8450,8450,8430,2249
20241119,092100,442628730,8450,8500,8500,8450,2691
20241119,092000,419812830,8490,8480,8500,8470,3426
20241119,091900,390731790,8470,8460,8470,8460,1345
20241119,091800,379346410,8470,8480,8480,8470,1376
20241119,091700,367682540,8480,8450,8480,8430,2428
20241119,091600,347152580,8400,8460,8490,8400,5417
20241119,091500,301378340,8450,8450,8470,8440,3170
20241119,091400,274579320,8450,8440,8450,8430,759
20241119,091300,268171400,8440,8410,8440,8410,1950
20241119,091200,251756790,8400,8380,8400,8370,792
20241119,091100,245113020,8370,8350,8420,8350,2823
20241119,091000,221460940,8360,8390,8390,8350,4109
20241119,090900,187095460,8390,8390,8400,8370,4102
20241119,090800,152723130,8380,8380,8400,8380,484
20241119,090700,148666640,8380,8370,8380,8370,813
20241119,090600,141859870,8370,8380,8390,8370,685
20241119,090500,136122810,8400,8370,8400,8360,1965
20241119,090400,119676550,8370,8370,8380,8360,2796
20241119,090300,96282580,8360,8410,8410,8360,2206
20241119,090200,77780690,8390,8380,8400,8370,2673
20241119,090100,55354100,8400,8440,8440,8380,5256
20241119,090000,11146470,8450,8450,8460,8450,1319