stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,200400,2160663140,8480,8480,8480,8480,5633
20241120,200300,2160663140,8480,8480,8480,8480,0
20241120,200200,2160663140,8480,8480,8480,8480,0
20241120,200100,2160663140,8480,8480,8480,8480,0
20241120,200000,2160663140,8480,8480,8480,8480,0
20241120,195900,2160663140,8480,8480,8480,8480,0
20241120,195800,2160663140,8480,8480,8480,8480,0
20241120,195700,2160663140,8480,8480,8480,8480,0
20241120,195600,2160663140,8480,8480,8480,8480,0
20241120,195500,2160663140,8480,8480,8480,8480,0
20241120,195400,2160663140,8480,8480,8480,8480,0
20241120,195300,2160663140,8480,8480,8480,8480,0
20241120,195200,2160663140,8480,8480,8480,8480,0
20241120,195100,2160663140,8480,8480,8480,8480,0
20241120,195000,2160663140,8480,8480,8480,8480,0
20241120,194900,2160663140,8480,8480,8480,8480,0
20241120,194800,2160663140,8480,8480,8480,8480,0
20241120,194700,2160663140,8480,8480,8480,8480,0
20241120,194600,2160663140,8480,8480,8480,8480,0
20241120,194500,2160663140,8480,8480,8480,8480,0
20241120,194400,2160663140,8480,8480,8480,8480,0
20241120,194300,2160663140,8480,8480,8480,8480,0
20241120,194200,2160663140,8480,8480,8480,8480,0
20241120,194100,2160663140,8480,8480,8480,8480,0
20241120,194000,2160663140,8480,8480,8480,8480,0
20241120,193900,2160663140,8480,8480,8480,8480,0
20241120,193800,2160663140,8480,8480,8480,8480,0
20241120,193700,2160663140,8480,8480,8480,8480,0
20241120,193600,2160663140,8480,8480,8480,8480,0
20241120,193500,2160663140,8480,8480,8480,8480,0
20241120,193400,2160663140,8480,8480,8480,8480,5633
20241120,193300,2160663140,8480,8480,8480,8480,0
20241120,193200,2160663140,8480,8480,8480,8480,0
20241120,193100,2160663140,8480,8480,8480,8480,0
20241120,193000,2160663140,8480,8480,8480,8480,0
20241120,192900,2160663140,8480,8480,8480,8480,0
20241120,192800,2160663140,8480,8480,8480,8480,0
20241120,192700,2160663140,8480,8480,8480,8480,0
20241120,192600,2160663140,8480,8480,8480,8480,0
20241120,192500,2160663140,8480,8480,8480,8480,0
20241120,192400,2160663140,8480,8480,8480,8480,0
20241120,192300,2160663140,8480,8480,8480,8480,0
20241120,192200,2160663140,8480,8480,8480,8480,0
20241120,192100,2160663140,8480,8480,8480,8480,0
20241120,192000,2160663140,8480,8480,8480,8480,0
20241120,191900,2160663140,8480,8480,8480,8480,0
20241120,191800,2160663140,8480,8480,8480,8480,0
20241120,191700,2160663140,8480,8480,8480,8480,0
20241120,191600,2160663140,8480,8480,8480,8480,0
20241120,191500,2160663140,8480,8480,8480,8480,0
20241120,191400,2160663140,8480,8480,8480,8480,0
20241120,191300,2160663140,8480,8480,8480,8480,0
20241120,191200,2160663140,8480,8480,8480,8480,0
20241120,191100,2160663140,8480,8480,8480,8480,0
20241120,191000,2160663140,8480,8480,8480,8480,0
20241120,190900,2160663140,8480,8480,8480,8480,0
20241120,190800,2160663140,8480,8480,8480,8480,0
20241120,190700,2160663140,8480,8480,8480,8480,0
20241120,190600,2160663140,8480,8480,8480,8480,0
20241120,190500,2160663140,8480,8480,8480,8480,0
20241120,190400,2160663140,8480,8480,8480,8480,5633
20241120,190300,2160663140,8480,8480,8480,8480,0
20241120,190200,2160663140,8480,8480,8480,8480,0
20241120,190100,2160663140,8480,8480,8480,8480,0
20241120,190000,2160663140,8480,8480,8480,8480,0
20241120,185900,2160663140,8480,8480,8480,8480,0
20241120,185800,2160663140,8480,8480,8480,8480,0
20241120,185700,2160663140,8480,8480,8480,8480,0
20241120,185600,2160663140,8480,8480,8480,8480,0
20241120,185500,2160663140,8480,8480,8480,8480,0
20241120,185400,2160663140,8480,8480,8480,8480,0
20241120,185300,2160663140,8480,8480,8480,8480,0
20241120,185200,2160663140,8480,8480,8480,8480,0
20241120,185100,2160663140,8480,8480,8480,8480,0
20241120,185000,2160663140,8480,8480,8480,8480,0
20241120,184900,2160663140,8480,8480,8480,8480,0
20241120,184800,2160663140,8480,8480,8480,8480,0
20241120,184700,2160663140,8480,8480,8480,8480,0
20241120,184600,2160663140,8480,8480,8480,8480,0
20241120,184500,2160663140,8480,8480,8480,8480,0
20241120,184400,2160663140,8480,8480,8480,8480,0
20241120,184300,2160663140,8480,8480,8480,8480,0
20241120,184200,2160663140,8480,8480,8480,8480,0
20241120,184100,2160663140,8480,8480,8480,8480,0
20241120,184000,2160663140,8480,8480,8480,8480,0
20241120,183900,2160663140,8480,8480,8480,8480,0
20241120,183800,2160663140,8480,8480,8480,8480,0
20241120,183700,2160663140,8480,8480,8480,8480,0
20241120,183600,2160663140,8480,8480,8480,8480,0
20241120,183500,2160663140,8480,8480,8480,8480,0
20241120,183400,2160663140,8480,8480,8480,8480,5633
20241120,183300,2160663140,8480,8480,8480,8480,0
20241120,183200,2160663140,8480,8480,8480,8480,0
20241120,183100,2160663140,8480,8480,8480,8480,0
20241120,183000,2160663140,8480,8480,8480,8480,0
20241120,182900,2160663140,8480,8480,8480,8480,0
20241120,182800,2160663140,8480,8480,8480,8480,0
20241120,182700,2160663140,8480,8480,8480,8480,0
20241120,182600,2160663140,8480,8480,8480,8480,0
20241120,182500,2160663140,8480,8480,8480,8480,0
20241120,182400,2160663140,8480,8480,8480,8480,0
20241120,182300,2160663140,8480,8480,8480,8480,0
20241120,182200,2160663140,8480,8480,8480,8480,0
20241120,182100,2160663140,8480,8480,8480,8480,0
20241120,182000,2160663140,8480,8480,8480,8480,0
20241120,181900,2160663140,8480,8480,8480,8480,0
20241120,181800,2160663140,8480,8480,8480,8480,0
20241120,181700,2160663140,8480,8480,8480,8480,0
20241120,181600,2160663140,8480,8480,8480,8480,0
20241120,181500,2160663140,8480,8480,8480,8480,0
20241120,181400,2160663140,8480,8480,8480,8480,0
20241120,181300,2160663140,8480,8480,8480,8480,0
20241120,181200,2160663140,8480,8480,8480,8480,0
20241120,181100,2160663140,8480,8480,8480,8480,0
20241120,181000,2160663140,8480,8480,8480,8480,0
20241120,180900,2160663140,8480,8480,8480,8480,0
20241120,180800,2160663140,8480,8480,8480,8480,0
20241120,180700,2160663140,8480,8480,8480,8480,0
20241120,180600,2160663140,8480,8480,8480,8480,0
20241120,180500,2160663140,8480,8480,8480,8480,0
20241120,180400,2160663140,8480,8480,8480,8480,5633
20241120,180300,2160663140,8480,8480,8480,8480,0
20241120,180200,2160663140,8480,8480,8480,8480,0
20241120,180100,2160663140,8480,8480,8480,8480,0
20241120,180000,2160663140,8480,8480,8480,8480,0
20241120,175900,2160663140,8480,8480,8480,8480,0
20241120,175800,2160663140,8480,8480,8480,8480,0
20241120,175700,2160663140,8480,8480,8480,8480,0
20241120,175600,2160663140,8480,8480,8480,8480,0
20241120,175500,2160663140,8480,8480,8480,8480,0
20241120,175400,2160663140,8480,8480,8480,8480,0
20241120,175300,2160663140,8480,8480,8480,8480,0
20241120,175200,2160663140,8480,8480,8480,8480,0
20241120,175100,2160663140,8480,8480,8480,8480,0
20241120,175000,2160663140,8480,8480,8480,8480,0
20241120,174900,2160663140,8480,8480,8480,8480,0
20241120,174800,2160663140,8480,8480,8480,8480,0
20241120,174700,2160663140,8480,8480,8480,8480,0
20241120,174600,2160663140,8480,8480,8480,8480,0
20241120,174500,2160663140,8480,8480,8480,8480,0
20241120,174400,2160663140,8480,8480,8480,8480,0
20241120,174300,2160663140,8480,8480,8480,8480,0
20241120,174200,2160663140,8480,8480,8480,8480,0
20241120,174100,2160663140,8480,8480,8480,8480,0
20241120,174000,2160663140,8480,8480,8480,8480,0
20241120,173900,2160663140,8480,8480,8480,8480,0
20241120,173800,2160663140,8480,8480,8480,8480,0
20241120,173700,2160663140,8480,8480,8480,8480,0
20241120,173600,2160663140,8480,8480,8480,8480,0
20241120,173500,2160663140,8480,8480,8480,8480,0
20241120,173400,2160663140,8480,8480,8480,8480,5633
20241120,173300,2160663140,8480,8480,8480,8480,0
20241120,173200,2160663140,8480,8480,8480,8480,0
20241120,173100,2160663140,8480,8480,8480,8480,0
20241120,173000,2160663140,8480,8480,8480,8480,0
20241120,172900,2160663140,8480,8480,8480,8480,0
20241120,172800,2160663140,8480,8480,8480,8480,0
20241120,172700,2160663140,8480,8480,8480,8480,0
20241120,172600,2160663140,8480,8480,8480,8480,0
20241120,172500,2160663140,8480,8480,8480,8480,0
20241120,172400,2160663140,8480,8480,8480,8480,0
20241120,172300,2160663140,8480,8480,8480,8480,0
20241120,172200,2160663140,8480,8480,8480,8480,0
20241120,172100,2160663140,8480,8480,8480,8480,0
20241120,172000,2160663140,8480,8480,8480,8480,0
20241120,171900,2160663140,8480,8480,8480,8480,0
20241120,171800,2160663140,8480,8480,8480,8480,0
20241120,171700,2160663140,8480,8480,8480,8480,0
20241120,171600,2160663140,8480,8480,8480,8480,0
20241120,171500,2160663140,8480,8480,8480,8480,0
20241120,171400,2160663140,8480,8480,8480,8480,0
20241120,171300,2160663140,8480,8480,8480,8480,0
20241120,171200,2160663140,8480,8480,8480,8480,0
20241120,171100,2160663140,8480,8480,8480,8480,0
20241120,171000,2160663140,8480,8480,8480,8480,0
20241120,170900,2160663140,8480,8480,8480,8480,0
20241120,170800,2160663140,8480,8480,8480,8480,0
20241120,170700,2160663140,8480,8480,8480,8480,0
20241120,170600,2160663140,8480,8480,8480,8480,0
20241120,170500,2160663140,8480,8480,8480,8480,0
20241120,170400,2160663140,8480,8480,8480,8480,5633
20241120,170300,2160663140,8480,8480,8480,8480,0
20241120,170200,2160663140,8480,8480,8480,8480,0
20241120,170100,2160663140,8480,8480,8480,8480,0
20241120,170000,2160663140,8480,8480,8480,8480,0
20241120,165900,2160663140,8480,8480,8480,8480,0
20241120,165800,2160663140,8480,8480,8480,8480,0
20241120,165700,2160663140,8480,8480,8480,8480,0
20241120,165600,2160663140,8480,8480,8480,8480,0
20241120,165500,2160663140,8480,8480,8480,8480,0
20241120,165400,2160663140,8480,8480,8480,8480,0
20241120,165300,2160663140,8480,8480,8480,8480,0
20241120,165200,2160663140,8480,8480,8480,8480,0
20241120,165100,2160663140,8480,8480,8480,8480,0
20241120,165000,2160663140,8480,8480,8480,8480,0
20241120,164900,2160663140,8480,8480,8480,8480,0
20241120,164800,2160663140,8480,8480,8480,8480,0
20241120,164700,2160663140,8480,8480,8480,8480,0
20241120,164600,2160663140,8480,8480,8480,8480,0
20241120,164500,2160663140,8480,8480,8480,8480,0
20241120,164400,2160663140,8480,8480,8480,8480,0
20241120,164300,2160663140,8480,8480,8480,8480,0
20241120,164200,2160663140,8480,8480,8480,8480,0
20241120,164100,2160663140,8480,8480,8480,8480,0
20241120,164000,2160663140,8480,8480,8480,8480,0
20241120,163900,2160663140,8480,8480,8480,8480,0
20241120,163800,2160663140,8480,8480,8480,8480,0
20241120,163700,2160663140,8480,8480,8480,8480,0
20241120,163600,2160663140,8480,8480,8480,8480,0
20241120,163500,2160663140,8480,8480,8480,8480,0
20241120,163400,2160663140,8480,8480,8480,8480,5633
20241120,163300,2160663140,8480,8480,8480,8480,0
20241120,163200,2160663140,8480,8480,8480,8480,0
20241120,163100,2160663140,8480,8480,8480,8480,0
20241120,163000,2160663140,8480,8480,8480,8480,0
20241120,162900,2160663140,8480,8480,8480,8480,0
20241120,162800,2160663140,8480,8480,8480,8480,0
20241120,162700,2160663140,8480,8480,8480,8480,0
20241120,162600,2160663140,8480,8480,8480,8480,0
20241120,162500,2160663140,8480,8480,8480,8480,0
20241120,162400,2160663140,8480,8480,8480,8480,0
20241120,162300,2160663140,8480,8480,8480,8480,0
20241120,162200,2160663140,8480,8480,8480,8480,0
20241120,162100,2160663140,8480,8480,8480,8480,0
20241120,162000,2160663140,8480,8480,8480,8480,0
20241120,161900,2160663140,8480,8480,8480,8480,0
20241120,161800,2160663140,8480,8480,8480,8480,0
20241120,161700,2160663140,8480,8480,8480,8480,0
20241120,161600,2160663140,8480,8480,8480,8480,0
20241120,161500,2160663140,8480,8480,8480,8480,0
20241120,161400,2160663140,8480,8480,8480,8480,0
20241120,161300,2160663140,8480,8480,8480,8480,0
20241120,161200,2160663140,8480,8480,8480,8480,0
20241120,161100,2160663140,8480,8480,8480,8480,0
20241120,161000,2160663140,8480,8480,8480,8480,0
20241120,160900,2160663140,8480,8480,8480,8480,0
20241120,160800,2160663140,8480,8480,8480,8480,0
20241120,160700,2160663140,8480,8480,8480,8480,0
20241120,160600,2160663140,8480,8480,8480,8480,0
20241120,160500,2160663140,8480,8480,8480,8480,0
20241120,160400,2160663140,8480,8480,8480,8480,5633
20241120,160300,2160663140,8480,8480,8480,8480,0
20241120,160200,2160663140,8480,8480,8480,8480,0
20241120,160100,2160663140,8480,8480,8480,8480,0
20241120,160000,2160663140,8480,8480,8480,8480,0
20241120,155900,2160663140,8480,8480,8480,8480,0
20241120,155800,2160663140,8480,8480,8480,8480,0
20241120,155700,2160663140,8480,8480,8480,8480,0
20241120,155600,2160663140,8480,8480,8480,8480,0
20241120,155500,2160663140,8480,8480,8480,8480,0
20241120,155400,2160663140,8480,8480,8480,8480,0
20241120,155300,2160663140,8480,8480,8480,8480,0
20241120,155200,2160663140,8480,8480,8480,8480,0
20241120,155100,2160663140,8480,8480,8480,8480,0
20241120,155000,2160663140,8480,8480,8480,8480,0
20241120,154900,2160663140,8480,8480,8480,8480,0
20241120,154800,2160663140,8480,8480,8480,8480,0
20241120,154700,2160663140,8480,8480,8480,8480,0
20241120,154600,2160663140,8480,8480,8480,8480,0
20241120,154500,2160663140,8480,8480,8480,8480,0
20241120,154400,2160663140,8480,8480,8480,8480,0
20241120,154300,2160663140,8480,8480,8480,8480,0
20241120,154200,2160663140,8480,8480,8480,8480,0
20241120,154100,2160663140,8480,8480,8480,8480,0
20241120,154000,2160663140,8480,8480,8480,8480,0
20241120,153900,2160663140,8480,8480,8480,8480,0
20241120,153800,2160663140,8480,8480,8480,8480,0
20241120,153700,2160663140,8480,8480,8480,8480,0
20241120,153600,2160663140,8480,8480,8480,8480,0
20241120,153500,2160663140,8480,8480,8480,8480,0
20241120,153400,2160663140,8480,8480,8480,8480,5633
20241120,153300,2160663140,8480,8480,8480,8480,0
20241120,153200,2160663140,8480,8480,8480,8480,0
20241120,153100,2160663140,8480,8480,8480,8480,0
20241120,153000,2160663140,8480,8480,8480,8480,5633
20241120,152900,2112895300,8510,8510,8510,8510,0
20241120,152800,2112895300,8510,8510,8510,8510,0
20241120,152700,2112895300,8510,8510,8510,8510,0
20241120,152600,2112895300,8510,8510,8510,8510,0
20241120,152500,2112895300,8510,8510,8510,8510,0
20241120,152400,2112895300,8510,8510,8510,8510,0
20241120,152300,2112895300,8510,8510,8510,8510,0
20241120,152200,2112895300,8510,8510,8510,8510,0
20241120,152100,2112895300,8510,8510,8510,8510,0
20241120,152000,2112895300,8510,8510,8510,8510,0
20241120,151900,2112895300,8510,8490,8510,8490,1779
20241120,151800,2097756510,8490,8490,8510,8460,5003
20241120,151700,2055285730,8490,8500,8500,8480,1887
20241120,151600,2039267880,8500,8510,8510,8490,910
20241120,151500,2031531060,8510,8500,8520,8490,1944
20241120,151400,2015002530,8500,8490,8500,8480,950
20241120,151300,2006934930,8490,8500,8500,8480,761
20241120,151200,2000471950,8490,8490,8500,8480,858
20241120,151100,1993184930,8490,8490,8490,8480,829
20241120,151000,1986148300,8490,8490,8490,8480,524
20241120,150900,1981700580,8480,8480,8480,8480,1018
20241120,150800,1973067940,8470,8480,8480,8470,448
20241120,150700,1969269450,8480,8480,8480,8470,293
20241120,150600,1966785440,8480,8480,8480,8460,2267
20241120,150500,1947582500,8480,8480,8480,8470,1318
20241120,150400,1936411370,8480,8470,8480,8470,50
20241120,150300,1935987610,8470,8480,8480,8470,68
20241120,150200,1935411600,8470,8480,8480,8470,2326
20241120,150100,1915710360,8470,8490,8490,8470,2031
20241120,150000,1898487110,8490,8490,8490,8480,335
20241120,145900,1895644530,8490,8500,8500,8490,288
20241120,145800,1893198270,8500,8500,8500,8500,200
20241120,145700,1891498270,8500,8490,8500,8480,1661
20241120,145600,1877397440,8480,8480,8490,8480,1733
20241120,145500,1862700170,8480,8480,8490,8480,1059
20241120,145400,1853719840,8480,8490,8490,8480,43
20241120,145300,1853355190,8480,8490,8490,8480,131
20241120,145200,1852244300,8490,8490,8490,8480,678
20241120,145100,1846491100,8490,8490,8490,8480,314
20241120,145000,1843826330,8490,8480,8490,8480,235
20241120,144900,1841833510,8490,8480,8490,8480,276
20241120,144800,1839492790,8480,8480,8490,8480,189
20241120,144700,1837889490,8490,8500,8500,8490,4475
20241120,144600,1799896690,8490,8490,8490,8490,273
20241120,144500,1797578920,8500,8500,8500,8490,102
20241120,144400,1796712750,8500,8490,8500,8490,449
20241120,144300,1792900060,8490,8500,8500,8490,3164
20241120,144200,1766037670,8500,8490,8500,8490,133
20241120,144100,1764907830,8490,8490,8490,8490,18
20241120,144000,1764755010,8490,8490,8500,8490,218
20241120,143900,1762903490,8500,8490,8500,8490,140
20241120,143800,1761714060,8500,8490,8500,8490,116
20241120,143700,1760729110,8500,8490,8500,8490,414
20241120,143600,1757214230,8490,8490,8490,8490,0
20241120,143500,1757214230,8490,8490,8490,8490,191
20241120,143400,1755592640,8490,8490,8490,8490,157
20241120,143300,1754259710,8490,8490,8490,8490,0
20241120,143200,1754259710,8490,8490,8490,8490,331
20241120,143100,1751449520,8490,8500,8500,8490,858
20241120,143000,1744165020,8500,8500,8500,8490,39
20241120,142900,1743833720,8500,8500,8500,8500,6
20241120,142800,1743782720,8500,8500,8500,8500,915
20241120,142700,1736005220,8500,8490,8500,8490,181
20241120,142600,1734468410,8490,8500,8500,8490,168
20241120,142500,1733041550,8490,8500,8500,8490,135
20241120,142400,1731895050,8500,8500,8500,8500,1
20241120,142300,1731886550,8490,8500,8500,8490,114
20241120,142200,1730918680,8500,8490,8500,8490,233
20241120,142100,1728938490,8500,8490,8500,8490,156
20241120,142000,1727613550,8500,8490,8500,8490,194
20241120,141900,1725966370,8500,8500,8500,8490,127
20241120,141800,1724887650,8490,8490,8490,8490,31
20241120,141700,1724624460,8490,8500,8500,8490,203
20241120,141600,1722900890,8490,8500,8500,8490,54
20241120,141500,1722442200,8500,8500,8500,8500,1
20241120,141400,1722433700,8490,8490,8500,8490,232
20241120,141300,1720463970,8490,8490,8490,8490,89
20241120,141200,1719708360,8500,8490,8500,8490,32
20241120,141100,1719436670,8490,8490,8500,8490,666
20241120,141000,1713782320,8490,8500,8500,8490,954
20241120,140900,1705682820,8490,8490,8490,8490,31
20241120,140800,1705419630,8490,8490,8500,8490,41
20241120,140700,1705071530,8500,8500,8500,8490,238
20241120,140600,1703049730,8500,8500,8500,8490,2286
20241120,140500,1683639130,8500,8500,8510,8500,37
20241120,140400,1683324620,8500,8500,8500,8500,250
20241120,140300,1681199620,8510,8510,8510,8510,7
20241120,140200,1681140050,8510,8510,8510,8500,224
20241120,140100,1679234010,8500,8510,8510,8500,32
20241120,140000,1678962000,8500,8500,8500,8500,136
20241120,135900,1677806000,8500,8500,8500,8490,581
20241120,135800,1672867810,8500,8500,8500,8500,194
20241120,135700,1671218810,8510,8500,8510,8500,1404
20241120,135600,1659284790,8500,8500,8500,8500,553
20241120,135500,1654584290,8500,8500,8500,8500,22
20241120,135400,1654397290,8500,8500,8500,8490,1247
20241120,135300,1643798080,8500,8490,8500,8490,272
20241120,135200,1641486440,8500,8490,8500,8490,177
20241120,135100,1639983310,8500,8490,8500,8490,63
20241120,135000,1639448420,8500,8500,8500,8500,7
20241120,134900,1639388920,8500,8510,8510,8490,3040
20241120,134800,1613549070,8510,8510,8510,8510,51
20241120,134700,1613115060,8510,8510,8510,8510,721
20241120,134600,1606979350,8510,8510,8510,8500,102
20241120,134500,1606111730,8500,8510,8510,8500,3528
20241120,134400,1576123540,8520,8520,8520,8520,1
20241120,134300,1576115020,8510,8510,8510,8510,0
20241120,134200,1576115020,8510,8510,8510,8510,701
20241120,134100,1570149510,8520,8510,8520,8510,631
20241120,134000,1564779690,8510,8510,8510,8500,162
20241120,133900,1563402630,8510,8510,8510,8510,11
20241120,133800,1563309020,8510,8510,8510,8510,13
20241120,133700,1563198390,8510,8510,8510,8510,33
20241120,133600,1562917560,8520,8520,8520,8520,10
20241120,133500,1562832360,8520,8510,8520,8500,1575
20241120,133400,1549440290,8510,8510,8510,8510,213
20241120,133300,1547627660,8510,8510,8510,8510,217
20241120,133200,1545780990,8510,8530,8530,8510,3737
20241120,133100,1513979080,8520,8510,8520,8510,385
20241120,133000,1510699070,8510,8510,8510,8510,567
20241120,132900,1505873900,8520,8510,8520,8510,35
20241120,132800,1505576010,8520,8520,8520,8520,1
20241120,132700,1505567490,8520,8520,8520,8520,29
20241120,132600,1505320410,8510,8510,8510,8510,125
20241120,132500,1504256660,8520,8520,8520,8520,42
20241120,132400,1503898820,8520,8520,8520,8520,0
20241120,132300,1503898820,8520,8520,8520,8520,600
20241120,132200,1498786820,8510,8520,8520,8510,145
20241120,132100,1497552670,8510,8520,8520,8510,100
20241120,132000,1496701630,8520,8520,8520,8520,30
20241120,131900,1496446030,8520,8520,8530,8520,227
20241120,131800,1494511960,8520,8520,8520,8520,84
20241120,131700,1493796280,8520,8520,8520,8520,41
20241120,131600,1493446960,8520,8530,8530,8520,124
20241120,131500,1492390460,8520,8520,8520,8520,141
20241120,131400,1491189140,8530,8530,8530,8530,1
20241120,131300,1491180610,8520,8510,8520,8510,223
20241120,131200,1489281890,8530,8530,8530,8530,0
20241120,131100,1489281890,8530,8530,8530,8530,12
20241120,131000,1489179530,8530,8520,8530,8520,920
20241120,130900,1481336830,8510,8530,8530,8510,350
20241120,130800,1478353230,8530,8530,8530,8520,67
20241120,130700,1477782370,8510,8510,8510,8510,500
20241120,130600,1473527370,8510,8510,8520,8510,742
20241120,130500,1467209530,8510,8540,8540,8510,12954
20241120,130400,1356788420,8550,8550,8550,8540,436
20241120,130300,1353060670,8550,8550,8550,8550,103
20241120,130200,1352180020,8560,8560,8560,8560,1
20241120,130100,1352171460,8560,8560,8560,8560,0
20241120,130000,1352171460,8560,8560,8560,8560,0
20241120,125900,1352171460,8560,8560,8560,8550,49
20241120,125800,1351752470,8560,8550,8560,8550,723
20241120,125700,1345570800,8560,8560,8560,8560,1
20241120,125600,1345562240,8550,8550,8550,8550,34
20241120,125500,1345271540,8560,8560,8560,8560,67
20241120,125400,1344698020,8560,8560,8560,8560,3
20241120,125300,1344672340,8560,8560,8560,8560,501
20241120,125200,1340383780,8550,8560,8560,8550,43
20241120,125100,1340016110,8560,8550,8560,8550,24
20241120,125000,1339810890,8560,8560,8560,8560,1
20241120,124900,1339802330,8550,8550,8550,8550,171
20241120,124800,1338340280,8550,8560,8560,8550,318
20241120,124700,1335620200,8560,8560,8560,8550,52
20241120,124600,1335175180,8570,8570,8570,8560,624
20241120,124500,1329833720,8560,8560,8560,8560,150
20241120,124400,1328549720,8560,8560,8560,8560,833
20241120,124300,1321419240,8560,8570,8570,8560,116
20241120,124200,1320426120,8560,8570,8570,8560,2470
20241120,124100,1299259220,8570,8570,8570,8570,657
20241120,124000,1293628730,8580,8580,8580,8580,11
20241120,123900,1293534350,8580,8570,8580,8570,497
20241120,123800,1289273060,8570,8570,8570,8570,37
20241120,123700,1288955970,8570,8570,8570,8570,69
20241120,123600,1288364640,8570,8570,8570,8570,527
20241120,123500,1283848250,8560,8560,8560,8560,251
20241120,123400,1281699690,8560,8560,8560,8560,11
20241120,123300,1281605530,8560,8560,8560,8560,0
20241120,123200,1281605530,8560,8550,8560,8550,50
20241120,123100,1281177990,8550,8550,8560,8550,7
20241120,123000,1281118130,8560,8560,8560,8560,0
20241120,122900,1281118130,8560,8550,8560,8550,409
20241120,122800,1277621090,8550,8560,8560,8550,70
20241120,122700,1277022010,8560,8560,8560,8560,60
20241120,122600,1276508410,8560,8570,8570,8550,163
20241120,122500,1275114120,8550,8570,8570,8550,185
20241120,122400,1273531200,8570,8570,8570,8570,125
20241120,122300,1272459950,8570,8570,8570,8570,124
20241120,122200,1271397270,8570,8580,8580,8570,210
20241120,122100,1269597560,8580,8580,8580,8580,10
20241120,122000,1269511760,8580,8570,8580,8570,261
20241120,121900,1267274940,8570,8570,8570,8570,0
20241120,121800,1267274940,8570,8570,8570,8570,3
20241120,121700,1267249230,8550,8560,8560,8550,122
20241120,121600,1266206100,8560,8560,8560,8560,142
20241120,121500,1264990580,8560,8570,8570,8560,300
20241120,121400,1262422110,8580,8580,8580,8580,1
20241120,121300,1262413530,8570,8580,8580,8560,229
20241120,121200,1260452400,8580,8570,8580,8570,1122
20241120,121100,1250833360,8560,8560,8560,8560,135
20241120,121000,1249677760,8560,8570,8570,8560,112
20241120,120900,1248718920,8560,8550,8560,8550,364
20241120,120800,1245604080,8560,8580,8580,8560,231
20241120,120700,1243625990,8570,8580,8580,8560,455
20241120,120600,1239726790,8580,8570,8580,8570,776
20241120,120500,1233076370,8570,8580,8590,8550,1935
20241120,120400,1216495310,8580,8580,8590,8570,2327
20241120,120300,1196529190,8580,8560,8580,8560,2326
20241120,120200,1176600190,8560,8560,8560,8560,39
20241120,120100,1176266350,8560,8560,8560,8560,11
20241120,120000,1176172190,8540,8550,8560,8540,179
20241120,115900,1174642000,8550,8550,8560,8540,2651
20241120,115800,1151988040,8550,8560,8560,8550,36
20241120,115700,1151680230,8560,8560,8560,8560,120
20241120,115600,1150653030,8550,8560,8560,8550,47
20241120,115500,1150250880,8550,8540,8550,8540,538
20241120,115400,1145650990,8550,8540,8550,8540,641
20241120,115300,1140170990,8540,8540,8540,8540,29
20241120,115200,1139923330,8540,8550,8550,8540,496
20241120,115100,1135682740,8550,8550,8550,8550,170
20241120,115000,1134229240,8550,8560,8560,8550,145
20241120,114900,1132989240,8560,8550,8560,8550,222
20241120,114800,1131090920,8550,8550,8550,8540,139
20241120,114700,1129902980,8550,8550,8550,8550,105
20241120,114600,1129005230,8550,8550,8550,8550,950
20241120,114500,1120882730,8550,8560,8560,8550,134
20241120,114400,1119736710,8550,8550,8550,8550,0
20241120,114300,1119736710,8550,8550,8550,8550,70
20241120,114200,1119138210,8550,8540,8550,8540,249
20241120,114100,1117010110,8550,8550,8550,8550,13
20241120,114000,1116898960,8550,8550,8550,8550,8
20241120,113900,1116830560,8550,8550,8550,8540,24
20241120,113800,1116625540,8540,8550,8550,8540,200
20241120,113700,1114917040,8550,8560,8560,8550,61
20241120,113600,1114395430,8560,8560,8560,8550,107
20241120,113500,1113479820,8560,8560,8560,8560,152
20241120,113400,1112178700,8550,8550,8550,8550,848
20241120,113300,1104928300,8550,8550,8550,8550,164
20241120,113200,1103526100,8550,8550,8550,8550,1
20241120,113100,1103517550,8530,8540,8540,8530,70
20241120,113000,1102919850,8540,8540,8540,8540,132
20241120,112900,1101792570,8530,8540,8540,8530,65
20241120,112800,1101237520,8530,8540,8550,8530,162
20241120,112700,1099853330,8550,8550,8550,8550,415
20241120,112600,1096305080,8550,8530,8550,8530,651
20241120,112500,1090745790,8510,8510,8510,8510,6
20241120,112400,1090694730,8520,8530,8530,8520,85
20241120,112300,1089969930,8520,8530,8530,8520,6
20241120,112200,1089918800,8530,8530,8530,8530,3
20241120,112100,1089893210,8520,8520,8520,8510,71
20241120,112000,1089288480,8530,8570,8570,8510,4938
20241120,111900,1047128620,8570,8530,8570,8530,2536
20241120,111800,1025469650,8510,8530,8530,8510,325
20241120,111700,1022702450,8520,8520,8520,8520,50
20241120,111600,1022276450,8520,8530,8530,8520,144
20241120,111500,1021049480,8520,8540,8540,8520,1251
20241120,111400,1010387130,8530,8530,8530,8530,30
20241120,111300,1010131230,8540,8540,8540,8540,1121
20241120,111200,1000557890,8530,8530,8530,8530,0
20241120,111100,1000557890,8530,8520,8530,8510,1205
20241120,111000,990280480,8530,8530,8530,8530,47
20241120,110900,989879570,8520,8520,8520,8520,1273
20241120,110800,979033610,8520,8520,8520,8520,487
20241120,110700,974884370,8520,8520,8530,8520,20
20241120,110600,974713960,8520,8520,8530,8520,261
20241120,110500,972490180,8530,8530,8530,8530,4
20241120,110400,972456060,8530,8530,8530,8520,128
20241120,110300,971365470,8530,8540,8540,8520,1012
20241120,110200,962743080,8540,8540,8540,8540,6
20241120,110100,962691840,8520,8530,8540,8520,927
20241120,110000,954785420,8530,8530,8530,8530,1
20241120,105900,954776890,8510,8510,8510,8510,162
20241120,105800,953398270,8510,8530,8530,8510,1162
20241120,105700,943498060,8530,8530,8530,8530,1
20241120,105600,943489530,8530,8540,8540,8530,202
20241120,105500,941766450,8540,8520,8540,8520,301
20241120,105400,939198920,8520,8520,8530,8520,195
20241120,105300,937537510,8530,8530,8530,8530,4
20241120,105200,937503390,8530,8520,8530,8520,27
20241120,105100,937273300,8520,8520,8520,8520,43
20241120,105000,936906940,8530,8530,8540,8530,224
20241120,104900,934996200,8540,8560,8560,8540,227
20241120,104800,933057580,8540,8560,8560,8540,2691
20241120,104700,910067440,8550,8550,8560,8550,139
20241120,104600,908878960,8560,8560,8560,8550,765
20241120,104500,902338160,8560,8560,8560,8560,147
20241120,104400,901079840,8570,8570,8570,8570,36
20241120,104300,900771320,8560,8550,8560,8550,498
20241120,104200,896511440,8550,8580,8590,8550,3641
20241120,104100,865263960,8580,8560,8580,8560,1629
20241120,104000,851308610,8560,8550,8560,8550,103
20241120,103900,850427930,8550,8570,8570,8550,45
20241120,103800,850042990,8560,8570,8570,8560,124
20241120,103700,848981530,8560,8570,8570,8560,271
20241120,103600,846661460,8560,8560,8560,8560,190
20241120,103500,845035060,8560,8560,8570,8560,297
20241120,103400,842492700,8550,8570,8570,8550,301
20241120,103300,839919130,8550,8550,8550,8550,139
20241120,103200,838730680,8580,8560,8580,8540,1504
20241120,103100,825856930,8560,8560,8560,8540,627
20241120,103000,820491410,8560,8560,8560,8560,39
20241120,102900,820157570,8560,8550,8560,8550,887
20241120,102800,812573140,8540,8530,8540,8530,120
20241120,102700,811549440,8530,8540,8540,8530,286
20241120,102600,809108750,8540,8560,8560,8540,735
20241120,102500,802827510,8560,8540,8570,8540,744
20241120,102400,796459430,8530,8540,8540,8530,11
20241120,102300,796365590,8550,8520,8550,8520,107
20241120,102200,795451900,8530,8510,8530,8510,119
20241120,102100,794437950,8520,8520,8520,8520,215
20241120,102000,792606150,8520,8510,8520,8500,252
20241120,101900,790461360,8510,8520,8520,8510,1395
20241120,101800,778589150,8530,8560,8560,8530,1590
20241120,101700,765023830,8540,8560,8560,8540,323
20241120,101600,762265170,8560,8540,8560,8540,6
20241120,101500,762213890,8550,8550,8550,8540,506
20241120,101400,757888920,8550,8550,8550,8550,358
20241120,101300,754828020,8560,8560,8560,8560,6
20241120,101200,754776660,8550,8550,8550,8550,438
20241120,101100,751031760,8550,8580,8580,8550,3703
20241120,101000,719322530,8580,8570,8580,8570,73
20241120,100900,718696400,8570,8580,8590,8570,1003
20241120,100800,710094160,8580,8570,8590,8570,1366
20241120,100700,698373960,8570,8580,8580,8570,90
20241120,100600,697602510,8580,8570,8580,8570,107
20241120,100500,696685350,8570,8570,8580,8560,1667
20241120,100400,682403050,8580,8570,8580,8570,80
20241120,100300,681717410,8570,8570,8580,8570,20
20241120,100200,681546000,8580,8570,8580,8560,161
20241120,100100,680167630,8580,8570,8580,8560,94
20241120,100000,679362520,8570,8570,8580,8560,1164
20241120,095900,669387000,8580,8560,8580,8560,1276
20241120,095800,658450880,8560,8560,8570,8560,59
20241120,095700,657945820,8570,8580,8590,8560,1556
20241120,095600,644601750,8590,8590,8600,8580,1151
20241120,095500,634719810,8580,8570,8590,8570,1953
20241120,095400,617963290,8560,8560,8560,8550,528
20241120,095300,613445120,8560,8530,8560,8530,2503
20241120,095200,592046050,8530,8500,8530,8500,1763
20241120,095100,577032230,8490,8470,8490,8470,1414
20241120,095000,565030120,8480,8490,8490,8470,1622
20241120,094900,551274430,8500,8500,8510,8490,1591
20241120,094800,537761990,8510,8510,8520,8510,33
20241120,094700,537481140,8510,8510,8520,8510,1033
20241120,094600,528687210,8510,8510,8510,8500,290
20241120,094500,526221310,8510,8520,8520,8510,64
20241120,094400,525676610,8510,8540,8550,8510,1958
20241120,094300,508962720,8540,8520,8540,8520,567
20241120,094200,504128620,8520,8500,8520,8500,1690
20241120,094100,489759350,8500,8500,8500,8500,98
20241120,094000,488926350,8480,8480,8500,8480,699
20241120,093900,482997790,8480,8480,8480,8470,60
20241120,093800,482489290,8480,8480,8480,8470,243
20241120,093700,480430660,8480,8480,8480,8470,494
20241120,093600,476241570,8470,8490,8490,8470,1046
20241120,093500,467366220,8490,8490,8500,8490,1376
20241120,093400,455683720,8480,8480,8480,8480,520
20241120,093300,451274120,8480,8470,8480,8470,178
20241120,093200,449766450,8470,8480,8480,8470,1850
20241120,093100,434079040,8480,8460,8480,8460,243
20241120,093000,432019060,8480,8430,8500,8430,3168
20241120,092900,405155940,8430,8480,8480,8420,10504
20241120,092800,316300760,8480,8480,8490,8480,3522
20241120,092700,286413720,8480,8480,8480,8480,5
20241120,092600,286371320,8490,8510,8510,8490,570
20241120,092500,281528320,8500,8500,8500,8480,2871
20241120,092400,257141190,8500,8500,8510,8500,628
20241120,092300,251802690,8500,8500,8510,8500,919
20241120,092200,243990190,8500,8530,8540,8500,3365
20241120,092100,215295590,8520,8510,8520,8510,521
20241120,092000,210859290,8500,8500,8500,8500,69
20241120,091900,210272790,8500,8490,8500,8490,1206
20241120,091800,200022340,8500,8500,8500,8500,10
20241120,091700,199937340,8500,8510,8520,8500,1248
20241120,091600,189318680,8510,8500,8510,8500,204
20241120,091500,187584160,8500,8520,8520,8500,971
20241120,091400,179330260,8490,8480,8490,8480,814
20241120,091300,172423830,8510,8470,8510,8460,1284
20241120,091200,161517190,8470,8480,8480,8470,151
20241120,091100,160238210,8480,8470,8480,8470,210
20241120,091000,158459450,8460,8460,8460,8460,1814
20241120,090900,143113010,8470,8470,8470,8460,445
20241120,090800,139344860,8470,8480,8480,8460,1516
20241120,090700,126508830,8480,8470,8480,8470,89
20241120,090600,125754210,8480,8490,8490,8480,679
20241120,090500,119991960,8470,8500,8500,8460,3580
20241120,090400,89618000,8500,8500,8510,8500,954
20241120,090300,81507840,8510,8510,8520,8510,955
20241120,090200,73378150,8510,8520,8530,8500,3992
20241120,090100,39412240,8510,8540,8540,8510,1515
20241120,090000,26491760,8540,8550,8550,8530,3100