stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,200400,2381481230,8460,8460,8460,8460,6463
20241121,200300,2381481230,8460,8460,8460,8460,0
20241121,200200,2381481230,8460,8460,8460,8460,0
20241121,200100,2381481230,8460,8460,8460,8460,0
20241121,200000,2381481230,8460,8460,8460,8460,0
20241121,195900,2381481230,8460,8460,8460,8460,0
20241121,195800,2381481230,8460,8460,8460,8460,0
20241121,195700,2381481230,8460,8460,8460,8460,0
20241121,195600,2381481230,8460,8460,8460,8460,0
20241121,195500,2381481230,8460,8460,8460,8460,0
20241121,195400,2381481230,8460,8460,8460,8460,0
20241121,195300,2381481230,8460,8460,8460,8460,0
20241121,195200,2381481230,8460,8460,8460,8460,0
20241121,195100,2381481230,8460,8460,8460,8460,0
20241121,195000,2381481230,8460,8460,8460,8460,0
20241121,194900,2381481230,8460,8460,8460,8460,0
20241121,194800,2381481230,8460,8460,8460,8460,0
20241121,194700,2381481230,8460,8460,8460,8460,0
20241121,194600,2381481230,8460,8460,8460,8460,0
20241121,194500,2381481230,8460,8460,8460,8460,0
20241121,194400,2381481230,8460,8460,8460,8460,0
20241121,194300,2381481230,8460,8460,8460,8460,0
20241121,194200,2381481230,8460,8460,8460,8460,0
20241121,194100,2381481230,8460,8460,8460,8460,0
20241121,194000,2381481230,8460,8460,8460,8460,0
20241121,193900,2381481230,8460,8460,8460,8460,0
20241121,193800,2381481230,8460,8460,8460,8460,0
20241121,193700,2381481230,8460,8460,8460,8460,0
20241121,193600,2381481230,8460,8460,8460,8460,0
20241121,193500,2381481230,8460,8460,8460,8460,0
20241121,193400,2381481230,8460,8460,8460,8460,6463
20241121,193300,2381481230,8460,8460,8460,8460,0
20241121,193200,2381481230,8460,8460,8460,8460,0
20241121,193100,2381481230,8460,8460,8460,8460,0
20241121,193000,2381481230,8460,8460,8460,8460,0
20241121,192900,2381481230,8460,8460,8460,8460,0
20241121,192800,2381481230,8460,8460,8460,8460,0
20241121,192700,2381481230,8460,8460,8460,8460,0
20241121,192600,2381481230,8460,8460,8460,8460,0
20241121,192500,2381481230,8460,8460,8460,8460,0
20241121,192400,2381481230,8460,8460,8460,8460,0
20241121,192300,2381481230,8460,8460,8460,8460,0
20241121,192200,2381481230,8460,8460,8460,8460,0
20241121,192100,2381481230,8460,8460,8460,8460,0
20241121,192000,2381481230,8460,8460,8460,8460,0
20241121,191900,2381481230,8460,8460,8460,8460,0
20241121,191800,2381481230,8460,8460,8460,8460,0
20241121,191700,2381481230,8460,8460,8460,8460,0
20241121,191600,2381481230,8460,8460,8460,8460,0
20241121,191500,2381481230,8460,8460,8460,8460,0
20241121,191400,2381481230,8460,8460,8460,8460,0
20241121,191300,2381481230,8460,8460,8460,8460,0
20241121,191200,2381481230,8460,8460,8460,8460,0
20241121,191100,2381481230,8460,8460,8460,8460,0
20241121,191000,2381481230,8460,8460,8460,8460,0
20241121,190900,2381481230,8460,8460,8460,8460,0
20241121,190800,2381481230,8460,8460,8460,8460,0
20241121,190700,2381481230,8460,8460,8460,8460,0
20241121,190600,2381481230,8460,8460,8460,8460,0
20241121,190500,2381481230,8460,8460,8460,8460,0
20241121,190400,2381481230,8460,8460,8460,8460,6463
20241121,190300,2381481230,8460,8460,8460,8460,0
20241121,190200,2381481230,8460,8460,8460,8460,0
20241121,190100,2381481230,8460,8460,8460,8460,0
20241121,190000,2381481230,8460,8460,8460,8460,0
20241121,185900,2381481230,8460,8460,8460,8460,0
20241121,185800,2381481230,8460,8460,8460,8460,0
20241121,185700,2381481230,8460,8460,8460,8460,0
20241121,185600,2381481230,8460,8460,8460,8460,0
20241121,185500,2381481230,8460,8460,8460,8460,0
20241121,185400,2381481230,8460,8460,8460,8460,0
20241121,185300,2381481230,8460,8460,8460,8460,0
20241121,185200,2381481230,8460,8460,8460,8460,0
20241121,185100,2381481230,8460,8460,8460,8460,0
20241121,185000,2381481230,8460,8460,8460,8460,0
20241121,184900,2381481230,8460,8460,8460,8460,0
20241121,184800,2381481230,8460,8460,8460,8460,0
20241121,184700,2381481230,8460,8460,8460,8460,0
20241121,184600,2381481230,8460,8460,8460,8460,0
20241121,184500,2381481230,8460,8460,8460,8460,0
20241121,184400,2381481230,8460,8460,8460,8460,0
20241121,184300,2381481230,8460,8460,8460,8460,0
20241121,184200,2381481230,8460,8460,8460,8460,0
20241121,184100,2381481230,8460,8460,8460,8460,0
20241121,184000,2381481230,8460,8460,8460,8460,0
20241121,183900,2381481230,8460,8460,8460,8460,0
20241121,183800,2381481230,8460,8460,8460,8460,0
20241121,183700,2381481230,8460,8460,8460,8460,0
20241121,183600,2381481230,8460,8460,8460,8460,0
20241121,183500,2381481230,8460,8460,8460,8460,0
20241121,183400,2381481230,8460,8460,8460,8460,6463
20241121,183300,2381481230,8460,8460,8460,8460,0
20241121,183200,2381481230,8460,8460,8460,8460,0
20241121,183100,2381481230,8460,8460,8460,8460,0
20241121,183000,2381481230,8460,8460,8460,8460,0
20241121,182900,2381481230,8460,8460,8460,8460,0
20241121,182800,2381481230,8460,8460,8460,8460,0
20241121,182700,2381481230,8460,8460,8460,8460,0
20241121,182600,2381481230,8460,8460,8460,8460,0
20241121,182500,2381481230,8460,8460,8460,8460,0
20241121,182400,2381481230,8460,8460,8460,8460,0
20241121,182300,2381481230,8460,8460,8460,8460,0
20241121,182200,2381481230,8460,8460,8460,8460,0
20241121,182100,2381481230,8460,8460,8460,8460,0
20241121,182000,2381481230,8460,8460,8460,8460,0
20241121,181900,2381481230,8460,8460,8460,8460,0
20241121,181800,2381481230,8460,8460,8460,8460,0
20241121,181700,2381481230,8460,8460,8460,8460,0
20241121,181600,2381481230,8460,8460,8460,8460,0
20241121,181500,2381481230,8460,8460,8460,8460,0
20241121,181400,2381481230,8460,8460,8460,8460,0
20241121,181300,2381481230,8460,8460,8460,8460,0
20241121,181200,2381481230,8460,8460,8460,8460,0
20241121,181100,2381481230,8460,8460,8460,8460,0
20241121,181000,2381481230,8460,8460,8460,8460,0
20241121,180900,2381481230,8460,8460,8460,8460,0
20241121,180800,2381481230,8460,8460,8460,8460,0
20241121,180700,2381481230,8460,8460,8460,8460,0
20241121,180600,2381481230,8460,8460,8460,8460,0
20241121,180500,2381481230,8460,8460,8460,8460,0
20241121,180400,2381481230,8460,8460,8460,8460,6463
20241121,180300,2381481230,8460,8460,8460,8460,0
20241121,180200,2381481230,8460,8460,8460,8460,0
20241121,180100,2381481230,8460,8460,8460,8460,0
20241121,180000,2381481230,8460,8460,8460,8460,0
20241121,175900,2381481230,8460,8460,8460,8460,0
20241121,175800,2381481230,8460,8460,8460,8460,0
20241121,175700,2381481230,8460,8460,8460,8460,0
20241121,175600,2381481230,8460,8460,8460,8460,0
20241121,175500,2381481230,8460,8460,8460,8460,0
20241121,175400,2381481230,8460,8460,8460,8460,0
20241121,175300,2381481230,8460,8460,8460,8460,0
20241121,175200,2381481230,8460,8460,8460,8460,0
20241121,175100,2381481230,8460,8460,8460,8460,0
20241121,175000,2381481230,8460,8460,8460,8460,0
20241121,174900,2381481230,8460,8460,8460,8460,0
20241121,174800,2381481230,8460,8460,8460,8460,0
20241121,174700,2381481230,8460,8460,8460,8460,0
20241121,174600,2381481230,8460,8460,8460,8460,0
20241121,174500,2381481230,8460,8460,8460,8460,0
20241121,174400,2381481230,8460,8460,8460,8460,0
20241121,174300,2381481230,8460,8460,8460,8460,0
20241121,174200,2381481230,8460,8460,8460,8460,0
20241121,174100,2381481230,8460,8460,8460,8460,0
20241121,174000,2381481230,8460,8460,8460,8460,0
20241121,173900,2381481230,8460,8460,8460,8460,0
20241121,173800,2381481230,8460,8460,8460,8460,0
20241121,173700,2381481230,8460,8460,8460,8460,0
20241121,173600,2381481230,8460,8460,8460,8460,0
20241121,173500,2381481230,8460,8460,8460,8460,0
20241121,173400,2381481230,8460,8460,8460,8460,6463
20241121,173300,2381481230,8460,8460,8460,8460,0
20241121,173200,2381481230,8460,8460,8460,8460,0
20241121,173100,2381481230,8460,8460,8460,8460,0
20241121,173000,2381481230,8460,8460,8460,8460,0
20241121,172900,2381481230,8460,8460,8460,8460,0
20241121,172800,2381481230,8460,8460,8460,8460,0
20241121,172700,2381481230,8460,8460,8460,8460,0
20241121,172600,2381481230,8460,8460,8460,8460,0
20241121,172500,2381481230,8460,8460,8460,8460,0
20241121,172400,2381481230,8460,8460,8460,8460,0
20241121,172300,2381481230,8460,8460,8460,8460,0
20241121,172200,2381481230,8460,8460,8460,8460,0
20241121,172100,2381481230,8460,8460,8460,8460,0
20241121,172000,2381481230,8460,8460,8460,8460,0
20241121,171900,2381481230,8460,8460,8460,8460,0
20241121,171800,2381481230,8460,8460,8460,8460,0
20241121,171700,2381481230,8460,8460,8460,8460,0
20241121,171600,2381481230,8460,8460,8460,8460,0
20241121,171500,2381481230,8460,8460,8460,8460,0
20241121,171400,2381481230,8460,8460,8460,8460,0
20241121,171300,2381481230,8460,8460,8460,8460,0
20241121,171200,2381481230,8460,8460,8460,8460,0
20241121,171100,2381481230,8460,8460,8460,8460,0
20241121,171000,2381481230,8460,8460,8460,8460,0
20241121,170900,2381481230,8460,8460,8460,8460,0
20241121,170800,2381481230,8460,8460,8460,8460,0
20241121,170700,2381481230,8460,8460,8460,8460,0
20241121,170600,2381481230,8460,8460,8460,8460,0
20241121,170500,2381481230,8460,8460,8460,8460,0
20241121,170400,2381481230,8460,8460,8460,8460,6463
20241121,170300,2381481230,8460,8460,8460,8460,0
20241121,170200,2381481230,8460,8460,8460,8460,0
20241121,170100,2381481230,8460,8460,8460,8460,0
20241121,170000,2381481230,8460,8460,8460,8460,0
20241121,165900,2381481230,8460,8460,8460,8460,0
20241121,165800,2381481230,8460,8460,8460,8460,0
20241121,165700,2381481230,8460,8460,8460,8460,0
20241121,165600,2381481230,8460,8460,8460,8460,0
20241121,165500,2381481230,8460,8460,8460,8460,0
20241121,165400,2381481230,8460,8460,8460,8460,0
20241121,165300,2381481230,8460,8460,8460,8460,0
20241121,165200,2381481230,8460,8460,8460,8460,0
20241121,165100,2381481230,8460,8460,8460,8460,0
20241121,165000,2381481230,8460,8460,8460,8460,0
20241121,164900,2381481230,8460,8460,8460,8460,0
20241121,164800,2381481230,8460,8460,8460,8460,0
20241121,164700,2381481230,8460,8460,8460,8460,0
20241121,164600,2381481230,8460,8460,8460,8460,0
20241121,164500,2381481230,8460,8460,8460,8460,0
20241121,164400,2381481230,8460,8460,8460,8460,0
20241121,164300,2381481230,8460,8460,8460,8460,0
20241121,164200,2381481230,8460,8460,8460,8460,0
20241121,164100,2381481230,8460,8460,8460,8460,0
20241121,164000,2381481230,8460,8460,8460,8460,0
20241121,163900,2381481230,8460,8460,8460,8460,0
20241121,163800,2381481230,8460,8460,8460,8460,0
20241121,163700,2381481230,8460,8460,8460,8460,0
20241121,163600,2381481230,8460,8460,8460,8460,0
20241121,163500,2381481230,8460,8460,8460,8460,0
20241121,163400,2381481230,8460,8460,8460,8460,6463
20241121,163300,2381481230,8460,8460,8460,8460,0
20241121,163200,2381481230,8460,8460,8460,8460,0
20241121,163100,2381481230,8460,8460,8460,8460,0
20241121,163000,2381481230,8460,8460,8460,8460,0
20241121,162900,2381481230,8460,8460,8460,8460,0
20241121,162800,2381481230,8460,8460,8460,8460,0
20241121,162700,2381481230,8460,8460,8460,8460,0
20241121,162600,2381481230,8460,8460,8460,8460,0
20241121,162500,2381481230,8460,8460,8460,8460,0
20241121,162400,2381481230,8460,8460,8460,8460,0
20241121,162300,2381481230,8460,8460,8460,8460,0
20241121,162200,2381481230,8460,8460,8460,8460,0
20241121,162100,2381481230,8460,8460,8460,8460,0
20241121,162000,2381481230,8460,8460,8460,8460,0
20241121,161900,2381481230,8460,8460,8460,8460,0
20241121,161800,2381481230,8460,8460,8460,8460,0
20241121,161700,2381481230,8460,8460,8460,8460,0
20241121,161600,2381481230,8460,8460,8460,8460,0
20241121,161500,2381481230,8460,8460,8460,8460,0
20241121,161400,2381481230,8460,8460,8460,8460,0
20241121,161300,2381481230,8460,8460,8460,8460,0
20241121,161200,2381481230,8460,8460,8460,8460,0
20241121,161100,2381481230,8460,8460,8460,8460,0
20241121,161000,2381481230,8460,8460,8460,8460,0
20241121,160900,2381481230,8460,8460,8460,8460,0
20241121,160800,2381481230,8460,8460,8460,8460,0
20241121,160700,2381481230,8460,8460,8460,8460,0
20241121,160600,2381481230,8460,8460,8460,8460,0
20241121,160500,2381481230,8460,8460,8460,8460,0
20241121,160400,2381481230,8460,8460,8460,8460,6463
20241121,160300,2381481230,8460,8460,8460,8460,0
20241121,160200,2381481230,8460,8460,8460,8460,0
20241121,160100,2381481230,8460,8460,8460,8460,0
20241121,160000,2381481230,8460,8460,8460,8460,0
20241121,155900,2381481230,8460,8460,8460,8460,0
20241121,155800,2381481230,8460,8460,8460,8460,0
20241121,155700,2381481230,8460,8460,8460,8460,0
20241121,155600,2381481230,8460,8460,8460,8460,0
20241121,155500,2381481230,8460,8460,8460,8460,0
20241121,155400,2381481230,8460,8460,8460,8460,0
20241121,155300,2381481230,8460,8460,8460,8460,0
20241121,155200,2381481230,8460,8460,8460,8460,0
20241121,155100,2381481230,8460,8460,8460,8460,0
20241121,155000,2381481230,8460,8460,8460,8460,0
20241121,154900,2381481230,8460,8460,8460,8460,0
20241121,154800,2381481230,8460,8460,8460,8460,0
20241121,154700,2381481230,8460,8460,8460,8460,0
20241121,154600,2381481230,8460,8460,8460,8460,0
20241121,154500,2381481230,8460,8460,8460,8460,0
20241121,154400,2381481230,8460,8460,8460,8460,0
20241121,154300,2381481230,8460,8460,8460,8460,0
20241121,154200,2381481230,8460,8460,8460,8460,0
20241121,154100,2381481230,8460,8460,8460,8460,0
20241121,154000,2381481230,8460,8460,8460,8460,0
20241121,153900,2381481230,8460,8460,8460,8460,0
20241121,153800,2381481230,8460,8460,8460,8460,0
20241121,153700,2381481230,8460,8460,8460,8460,0
20241121,153600,2381481230,8460,8460,8460,8460,0
20241121,153500,2381481230,8460,8460,8460,8460,0
20241121,153400,2381481230,8460,8460,8460,8460,6463
20241121,153300,2381481230,8460,8460,8460,8460,0
20241121,153200,2381481230,8460,8460,8460,8460,0
20241121,153100,2381481230,8460,8460,8460,8460,0
20241121,153000,2381481230,8460,8460,8460,8460,6463
20241121,152900,2326804250,8490,8490,8490,8490,0
20241121,152800,2326804250,8490,8490,8490,8490,0
20241121,152700,2326804250,8490,8490,8490,8490,0
20241121,152600,2326804250,8490,8490,8490,8490,0
20241121,152500,2326804250,8490,8490,8490,8490,0
20241121,152400,2326804250,8490,8490,8490,8490,0
20241121,152300,2326804250,8490,8490,8490,8490,0
20241121,152200,2326804250,8490,8490,8490,8490,0
20241121,152100,2326804250,8490,8490,8490,8490,0
20241121,152000,2326804250,8490,8490,8490,8490,0
20241121,151900,2326804250,8490,8500,8500,8470,278
20241121,151800,2324444250,8470,8480,8490,8470,1573
20241121,151700,2311104380,8490,8490,8500,8470,1636
20241121,151600,2297229350,8490,8490,8500,8490,1541
20241121,151500,2284143150,8500,8490,8500,8490,654
20241121,151400,2278588650,8500,8470,8510,8470,3631
20241121,151300,2247760370,8480,8470,8480,8470,1477
20241121,151200,2235244360,8470,8480,8490,8470,2082
20241121,151100,2217604430,8480,8480,8490,8470,1793
20241121,151000,2202406590,8490,8480,8490,8480,1167
20241121,150900,2192506460,8480,8480,8490,8480,641
20241121,150800,2187069580,8480,8490,8490,8480,1040
20241121,150700,2178247960,8490,8490,8490,8480,2101
20241121,150600,2160430960,8490,8480,8490,8480,144
20241121,150500,2159209340,8490,8480,8490,8480,227
20241121,150400,2157284030,8500,8490,8500,8480,670
20241121,150300,2151598840,8500,8490,8500,8490,291
20241121,150200,2149127730,8490,8500,8500,8490,817
20241121,150100,2142190830,8500,8500,8510,8500,990
20241121,150000,2133775630,8500,8500,8510,8490,321
20241121,145900,2131047220,8500,8500,8510,8500,251
20241121,145800,2128913200,8510,8500,8510,8490,211
20241121,145700,2127120700,8490,8500,8500,8490,240
20241121,145600,2125081720,8510,8500,8510,8500,451
20241121,145500,2121247660,8500,8500,8500,8490,216
20241121,145400,2119412580,8500,8500,8500,8490,734
20241121,145300,2113175210,8500,8500,8500,8490,127
20241121,145200,2112096900,8500,8500,8510,8490,161
20241121,145100,2110728910,8490,8500,8510,8490,226
20241121,145000,2108809000,8500,8500,8510,8500,937
20241121,144900,2100842670,8500,8500,8500,8490,305
20241121,144800,2098251270,8500,8490,8500,8490,263
20241121,144700,2096016640,8500,8500,8500,8500,1337
20241121,144600,2084652140,8500,8510,8520,8500,566
20241121,144500,2079837940,8510,8520,8520,8510,317
20241121,144400,2077137630,8520,8520,8520,8510,1380
20241121,144300,2065390140,8520,8530,8530,8520,390
20241121,144200,2062064010,8520,8530,8530,8520,142
20241121,144100,2060854130,8530,8520,8530,8520,67
20241121,144000,2060282730,8510,8530,8530,8510,746
20241121,143900,2053921170,8530,8520,8530,8510,387
20241121,143800,2050625100,8520,8520,8520,8510,130
20241121,143700,2049518730,8510,8510,8520,8510,708
20241121,143600,2043492600,8510,8530,8530,8510,267
20241121,143500,2041218210,8510,8520,8530,8510,427
20241121,143400,2037581510,8510,8520,8530,8510,1187
20241121,143300,2027469040,8510,8530,8530,8510,1940
20241121,143200,2010941860,8520,8530,8530,8520,487
20241121,143100,2006791990,8530,8530,8530,8520,395
20241121,143000,2003423270,8540,8540,8540,8520,113
20241121,142900,2002458740,8540,8540,8540,8520,651
20241121,142800,1996900440,8530,8540,8540,8530,101
20241121,142700,1996038060,8530,8530,8540,8530,62
20241121,142600,1995509140,8540,8540,8540,8510,1654
20241121,142500,1981404230,8530,8530,8540,8530,345
20241121,142400,1978459990,8530,8520,8530,8520,354
20241121,142300,1975440940,8530,8530,8530,8520,132
20241121,142200,1974315110,8520,8530,8530,8520,87
20241121,142100,1973573310,8530,8550,8550,8520,675
20241121,142000,1967810590,8540,8530,8550,8520,1646
20241121,141900,1953768900,8520,8530,8530,8520,181
20241121,141800,1952225190,8530,8530,8540,8510,628
20241121,141700,1946866610,8540,8540,8540,8530,75
20241121,141600,1946226220,8540,8540,8550,8530,588
20241121,141500,1941202890,8550,8540,8550,8530,638
20241121,141400,1935754640,8530,8540,8550,8530,66
20241121,141300,1935190590,8550,8530,8550,8520,861
20241121,141200,1927840750,8530,8530,8540,8520,162
20241121,141100,1926458940,8530,8540,8550,8520,990
20241121,141000,1918003630,8530,8510,8540,8510,1108
20241121,140900,1908554400,8510,8510,8520,8510,425
20241121,140800,1904934910,8520,8520,8520,8510,152
20241121,140700,1903640790,8510,8520,8520,8510,208
20241121,140600,1901868940,8520,8530,8530,8520,72
20241121,140500,1901254940,8520,8520,8520,8510,14
20241121,140400,1901135720,8530,8530,8530,8510,64
20241121,140300,1900589990,8510,8520,8520,8500,250
20241121,140200,1898462720,8520,8500,8530,8500,121
20241121,140100,1897431880,8500,8520,8530,8500,2004
20241121,140000,1880373280,8520,8530,8530,8520,85
20241121,135900,1879648480,8530,8520,8540,8520,101
20241121,135800,1878786870,8520,8520,8540,8520,186
20241121,135700,1877201300,8530,8540,8540,8520,312
20241121,135600,1874540140,8530,8540,8540,8530,773
20241121,135500,1867941150,8530,8540,8540,8530,365
20241121,135400,1864826540,8540,8540,8540,8530,46
20241121,135300,1864434090,8530,8530,8540,8530,150
20241121,135200,1863153330,8540,8530,8540,8530,115
20241121,135100,1862171730,8530,8550,8550,8530,213
20241121,135000,1860352710,8540,8540,8540,8530,981
20241121,134900,1851976640,8540,8550,8550,8530,73
20241121,134800,1851352790,8530,8550,8550,8530,1316
20241121,134700,1840112940,8550,8560,8560,8550,594
20241121,134600,1835033730,8550,8560,8560,8550,926
20241121,134500,1827108590,8560,8560,8570,8560,65
20241121,134400,1826551680,8560,8570,8570,8560,62
20241121,134300,1826020440,8560,8560,8560,8560,10
20241121,134200,1825934840,8570,8560,8570,8560,757
20241121,134100,1819454410,8560,8570,8570,8560,72
20241121,134000,1818837480,8560,8570,8570,8560,69
20241121,133900,1818246320,8560,8560,8570,8560,842
20241121,133800,1811037630,8570,8570,8570,8560,321
20241121,133700,1808287160,8570,8560,8580,8560,316
20241121,133600,1805578560,8580,8580,8580,8560,62
20241121,133500,1805046780,8560,8570,8580,8560,815
20241121,133400,1798062290,8560,8570,8570,8560,249
20241121,133300,1795928770,8560,8560,8570,8560,627
20241121,133200,1790558960,8560,8560,8560,8550,60
20241121,133100,1790045440,8550,8550,8560,8550,22
20241121,133000,1789857320,8550,8550,8560,8550,75
20241121,132900,1789215560,8560,8550,8560,8550,217
20241121,132800,1787358410,8560,8560,8560,8550,114
20241121,132700,1786383350,8550,8550,8560,8550,131
20241121,132600,1785262710,8550,8550,8560,8550,19
20241121,132500,1785100190,8550,8550,8550,8550,68
20241121,132400,1784518790,8550,8550,8550,8550,133
20241121,132300,1783381640,8550,8550,8550,8550,29
20241121,132200,1783133690,8540,8560,8560,8540,139
20241121,132100,1781945340,8560,8550,8560,8540,237
20241121,132000,1779919230,8550,8550,8560,8540,121
20241121,131900,1778885420,8550,8560,8560,8550,563
20241121,131800,1774070650,8560,8580,8580,8560,3989
20241121,131700,1739856160,8580,8580,8580,8570,35
20241121,131600,1739556020,8570,8570,8580,8560,1421
20241121,131500,1727379740,8570,8570,8570,8570,3
20241121,131400,1727354030,8570,8580,8580,8570,76
20241121,131300,1726702430,8570,8570,8580,8570,916
20241121,131200,1718850310,8560,8550,8570,8550,350
20241121,131100,1715852870,8560,8560,8560,8540,605
20241121,131000,1710677380,8560,8570,8570,8560,98
20241121,130900,1709838420,8560,8560,8560,8560,137
20241121,130800,1708665700,8560,8560,8560,8560,0
20241121,130700,1708665700,8560,8560,8570,8560,144
20241121,130600,1707433030,8550,8560,8570,8550,709
20241121,130500,1701364000,8550,8550,8550,8550,0
20241121,130400,1701364000,8550,8550,8550,8550,0
20241121,130300,1701364000,8550,8550,8560,8540,263
20241121,130200,1699115330,8550,8550,8550,8550,1
20241121,130100,1699106780,8540,8540,8540,8540,6
20241121,130000,1699055540,8560,8540,8560,8540,17
20241121,125900,1698910340,8530,8550,8560,8530,1726
20241121,125800,1684157660,8540,8530,8550,8530,1197
20241121,125700,1673932340,8540,8540,8540,8530,21
20241121,125600,1673753070,8530,8540,8540,8530,106
20241121,125500,1672847990,8530,8530,8540,8530,148
20241121,125400,1671584510,8540,8540,8540,8530,41
20241121,125300,1671234420,8530,8540,8540,8530,20
20241121,125200,1671063650,8530,8540,8540,8530,25
20241121,125100,1670850210,8540,8540,8540,8530,86
20241121,125000,1670115910,8530,8540,8540,8530,81
20241121,124900,1669424280,8540,8540,8550,8540,132
20241121,124800,1668296890,8540,8550,8550,8540,10
20241121,124700,1668211410,8540,8540,8540,8530,972
20241121,124600,1659910830,8530,8540,8540,8530,8
20241121,124500,1659842540,8530,8540,8540,8530,122
20241121,124400,1658800880,8530,8530,8530,8530,0
20241121,124300,1658800880,8530,8540,8540,8530,49
20241121,124200,1658382500,8530,8540,8540,8530,77
20241121,124100,1657725140,8540,8540,8540,8530,5
20241121,124000,1657682450,8530,8530,8530,8530,59
20241121,123900,1657179180,8530,8530,8530,8520,135
20241121,123800,1656027710,8530,8540,8540,8530,8
20241121,123700,1655959400,8530,8540,8540,8530,47
20241121,123600,1655558090,8530,8530,8550,8530,751
20241121,123500,1649145110,8530,8530,8540,8530,49
20241121,123400,1648726760,8530,8540,8540,8530,25
20241121,123300,1648513370,8540,8540,8540,8530,27
20241121,123200,1648282870,8530,8540,8540,8530,13
20241121,123100,1648171890,8530,8530,8540,8530,118
20241121,123000,1647165250,8540,8530,8540,8530,62
20241121,122900,1646636060,8540,8540,8540,8530,52
20241121,122800,1646192050,8530,8530,8530,8530,1
20241121,122700,1646183520,8530,8530,8540,8530,146
20241121,122600,1644938040,8530,8530,8530,8530,0
20241121,122500,1644938040,8530,8540,8540,8530,27
20241121,122400,1644707530,8520,8530,8540,8520,492
20241121,122300,1640506860,8530,8520,8530,8520,64
20241121,122200,1639961530,8520,8520,8520,8520,58
20241121,122100,1639467370,8520,8530,8530,8520,199
20241121,122000,1637770200,8520,8520,8520,8520,333
20241121,121900,1634933040,8520,8530,8530,8520,149
20241121,121800,1633663190,8530,8530,8530,8520,137
20241121,121700,1632495680,8530,8520,8530,8520,700
20241121,121600,1626530450,8520,8540,8540,8520,616
20241121,121500,1621277480,8540,8530,8540,8530,48
20241121,121400,1620867830,8540,8540,8540,8540,54
20241121,121300,1620406670,8530,8540,8540,8530,453
20241121,121200,1616542150,8540,8540,8540,8540,167
20241121,121100,1615115970,8540,8540,8540,8540,85
20241121,121000,1614390070,8530,8540,8540,8530,234
20241121,120900,1612391720,8550,8540,8550,8540,356
20241121,120800,1609351280,8540,8540,8540,8540,0
20241121,120700,1609351280,8540,8540,8540,8530,592
20241121,120600,1604301310,8540,8540,8540,8540,28
20241121,120500,1604062190,8530,8530,8530,8520,737
20241121,120400,1597777150,8530,8540,8540,8530,378
20241121,120300,1594549990,8530,8530,8530,8530,10
20241121,120200,1594464690,8530,8540,8540,8530,17
20241121,120100,1594319560,8530,8530,8530,8520,1088
20241121,120000,1585039370,8540,8540,8540,8530,371
20241121,115900,1581874630,8540,8530,8540,8530,372
20241121,115800,1578700270,8540,8540,8550,8540,1236
20241121,115700,1568144740,8550,8530,8550,8530,3
20241121,115600,1568119130,8550,8550,8550,8550,10
20241121,115500,1568033630,8530,8550,8560,8530,1335
20241121,115400,1556630690,8550,8560,8560,8550,127
20241121,115300,1555544790,8550,8550,8550,8540,261
20241121,115200,1553313380,8550,8540,8550,8540,115
20241121,115100,1552331060,8540,8550,8550,8540,65
20241121,115000,1551775750,8550,8550,8550,8550,242
20241121,114900,1549706650,8550,8550,8550,8550,1036
20241121,114800,1540848850,8550,8550,8550,8540,2573
20241121,114700,1518850430,8560,8570,8570,8550,1160
20241121,114600,1508922410,8560,8570,8570,8560,29
20241121,114500,1508674120,8560,8570,8570,8560,27
20241121,114400,1508442770,8560,8580,8580,8560,680
20241121,114300,1502615790,8580,8580,8580,8570,188
20241121,114200,1501003320,8570,8580,8580,8570,31
20241121,114100,1500737490,8580,8570,8580,8560,1007
20241121,114000,1492108690,8570,8560,8570,8560,214
20241121,113900,1490275040,8570,8560,8570,8560,34
20241121,113800,1489983710,8570,8560,8570,8560,50
20241121,113700,1489555430,8580,8570,8590,8560,1507
20241121,113600,1476630240,8580,8570,8590,8560,3143
20241121,113500,1449669730,8560,8570,8580,8560,1009
20241121,113400,1441023200,8580,8580,8580,8570,9
20241121,113300,1440945990,8580,8550,8580,8550,1248
20241121,113200,1430253550,8550,8570,8570,8550,51
20241121,113100,1429816840,8550,8550,8570,8550,89
20241121,113000,1429055850,8550,8550,8550,8550,0
20241121,112900,1429055850,8550,8550,8570,8550,158
20241121,112800,1427704190,8550,8570,8570,8550,48
20241121,112700,1427292970,8550,8550,8560,8550,358
20241121,112600,1424229460,8550,8540,8550,8540,396
20241121,112500,1420843670,8550,8550,8550,8540,64
20241121,112400,1420296580,8550,8550,8550,8540,54
20241121,112300,1419835050,8550,8550,8550,8550,166
20241121,112200,1418415750,8550,8550,8550,8540,125
20241121,112100,1417347750,8560,8550,8560,8550,141
20241121,112000,1416142190,8550,8560,8560,8550,2522
20241121,111900,1394556530,8560,8560,8570,8560,51
20241121,111800,1394119690,8560,8570,8570,8560,255
20241121,111700,1391935570,8560,8570,8580,8560,241
20241121,111600,1389870060,8570,8560,8580,8560,407
20241121,111500,1386381710,8560,8570,8580,8560,561
20241121,111400,1381574480,8570,8570,8580,8570,1247
20241121,111300,1370883190,8570,8580,8580,8570,1534
20241121,111200,1357727960,8570,8570,8570,8570,149
20241121,111100,1356451030,8570,8580,8580,8570,291
20241121,111000,1353955800,8580,8570,8590,8560,2169
20241121,110900,1335357710,8570,8570,8580,8570,114
20241121,110800,1334380430,8570,8580,8590,8560,1396
20241121,110700,1322417600,8580,8570,8590,8560,3785
20241121,110600,1289955620,8550,8540,8560,8540,2350
20241121,110500,1269859610,8540,8550,8560,8540,742
20241121,110400,1263515260,8550,8550,8550,8550,375
20241121,110300,1260309010,8540,8540,8540,8540,75
20241121,110200,1259668510,8530,8530,8530,8530,271
20241121,110100,1257356880,8530,8530,8540,8530,1025
20241121,110000,1248609570,8540,8540,8540,8540,127
20241121,105900,1247524990,8540,8550,8550,8540,1113
20241121,105800,1238018970,8540,8540,8540,8540,231
20241121,105700,1236046230,8540,8540,8540,8540,165
20241121,105600,1234637130,8540,8540,8550,8530,52
20241121,105500,1234193030,8530,8520,8540,8520,406
20241121,105400,1230728900,8520,8520,8520,8520,481
20241121,105300,1226630780,8520,8540,8540,8520,1214
20241121,105200,1216265290,8550,8540,8550,8540,269
20241121,105100,1213967810,8540,8550,8550,8540,230
20241121,105000,1212002200,8550,8540,8550,8540,98
20241121,104900,1211164800,8540,8540,8540,8540,211
20241121,104800,1209362860,8550,8520,8560,8520,5713
20241121,104700,1160573310,8520,8520,8530,8520,611
20241121,104600,1155367060,8510,8510,8520,8510,63
20241121,104500,1154830640,8500,8500,8500,8500,9
20241121,104400,1154754140,8500,8500,8500,8500,1
20241121,104300,1154745640,8500,8500,8500,8500,1
20241121,104200,1154737140,8510,8510,8510,8510,0
20241121,104100,1154737140,8510,8500,8510,8500,144
20241121,104000,1153512560,8500,8510,8510,8500,80
20241121,103900,1152832550,8510,8500,8510,8500,51
20241121,103800,1152399040,8500,8500,8500,8500,435
20241121,103700,1148701540,8500,8500,8500,8490,525
20241121,103600,1144240820,8510,8510,8510,8500,622
20241121,103500,1138953600,8510,8510,8510,8500,33
20241121,103400,1138673010,8500,8500,8500,8500,4
20241121,103300,1138639010,8500,8500,8500,8500,47
20241121,103200,1138239510,8500,8510,8510,8500,188
20241121,103100,1136639870,8510,8510,8510,8510,10
20241121,103000,1136554770,8510,8510,8510,8500,1071
20241121,102900,1127441240,8510,8510,8510,8510,68
20241121,102800,1126862560,8510,8500,8510,8500,848
20241121,102700,1119652840,8500,8500,8500,8500,61
20241121,102600,1119134340,8500,8500,8500,8500,11
20241121,102500,1119040840,8500,8500,8500,8500,0
20241121,102400,1119040840,8500,8480,8500,8480,622
20241121,102300,1113754540,8500,8500,8500,8480,695
20241121,102200,1107859330,8500,8500,8500,8500,736
20241121,102100,1101603330,8500,8510,8510,8500,628
20241121,102000,1096262250,8520,8520,8520,8510,272
20241121,101900,1093946020,8520,8500,8520,8500,1061
20241121,101800,1084924160,8500,8480,8500,8480,1403
20241121,101700,1073006660,8490,8480,8490,8470,3030
20241121,101600,1047306610,8480,8470,8480,8460,1021
20241121,101500,1038662720,8490,8460,8490,8460,3086
20241121,101400,1012521250,8460,8470,8470,8460,917
20241121,101300,1004762320,8470,8470,8470,8470,2
20241121,101200,1004745380,8460,8460,8460,8460,485
20241121,101100,1000642280,8460,8460,8460,8460,581
20241121,101000,995727020,8460,8460,8470,8460,118
20241121,100900,994728580,8470,8460,8470,8460,613
20241121,100800,989542490,8470,8470,8470,8470,30
20241121,100700,989288390,8470,8470,8480,8450,1816
20241121,100600,973933800,8470,8460,8480,8460,72
20241121,100500,973324450,8460,8470,8470,8460,545
20241121,100400,968711550,8480,8480,8480,8460,186
20241121,100300,967136070,8480,8470,8480,8470,402
20241121,100200,963731110,8470,8480,8480,8460,2703
20241121,100100,940843120,8490,8490,8490,8490,12
20241121,100000,940741240,8500,8510,8510,8500,440
20241121,095900,937000940,8510,8510,8510,8510,11
20241121,095800,936907330,8510,8480,8520,8480,614
20241121,095700,931696310,8470,8510,8510,8470,139
20241121,095600,930518430,8510,8470,8520,8450,4749
20241121,095500,890325140,8480,8480,8480,8480,26
20241121,095400,890104660,8470,8480,8480,8470,128
20241121,095300,889019430,8470,8470,8470,8470,17
20241121,095200,888875440,8470,8470,8470,8460,86
20241121,095100,888147060,8460,8460,8470,8460,27
20241121,095000,887918420,8460,8470,8480,8460,395
20241121,094900,884573160,8470,8470,8480,8470,167
20241121,094800,883157440,8480,8480,8480,8480,204
20241121,094700,881427520,8480,8470,8480,8470,56
20241121,094600,880952650,8470,8470,8470,8470,23
20241121,094500,880757840,8470,8470,8470,8470,0
20241121,094400,880757840,8470,8460,8470,8460,120
20241121,094300,879741770,8480,8470,8480,8460,256
20241121,094200,877572980,8480,8490,8490,8480,1110
20241121,094100,868157510,8490,8500,8510,8490,852
20241121,094000,860915420,8500,8510,8510,8490,1164
20241121,093900,851024860,8510,8500,8520,8500,7
20241121,093800,850965320,8500,8520,8520,8500,161
20241121,093700,849594930,8510,8530,8530,8500,161
20241121,093600,848224030,8500,8500,8500,8500,30
20241121,093500,847969030,8500,8490,8530,8490,1009
20241121,093400,839396280,8490,8510,8510,8490,265
20241121,093300,837142430,8500,8500,8520,8500,3502
20241121,093200,807359680,8500,8500,8500,8500,1
20241121,093100,807351180,8500,8490,8500,8490,4
20241121,093000,807317190,8490,8490,8490,8490,1015
20241121,092900,798699840,8490,8480,8500,8460,5793
20241121,092800,749598890,8480,8480,8480,8480,100
20241121,092700,748750890,8480,8500,8500,8470,1797
20241121,092600,733487610,8510,8510,8520,8500,583
20241121,092500,728527830,8510,8510,8540,8500,3451
20241121,092400,699159740,8510,8570,8570,8510,4152
20241121,092300,663729750,8540,8540,8570,8530,8335
20241121,092200,592478700,8550,8540,8570,8530,8899
20241121,092100,516432910,8550,8560,8560,8530,9703
20241121,092000,433547700,8530,8540,8560,8520,2192
20241121,091900,414808140,8520,8530,8550,8520,1400
20241121,091800,402855330,8540,8540,8560,8510,4555
20241121,091700,364026140,8520,8520,8550,8510,5832
20241121,091600,314215520,8530,8520,8540,8500,4669
20241121,091500,274432540,8500,8480,8520,8480,1793
20241121,091400,259192890,8490,8500,8530,8480,2521
20241121,091300,237741460,8500,8480,8530,8480,2441
20241121,091200,216975250,8480,8480,8500,8470,1692
20241121,091100,202619930,8480,8440,8490,8420,3130
20241121,091000,176153640,8430,8420,8430,8410,1919
20241121,090900,159995510,8430,8480,8480,8420,819
20241121,090800,153087790,8440,8420,8490,8410,4556
20241121,090700,114636610,8430,8440,8440,8420,1399
20241121,090600,102855390,8430,8440,8440,8430,3106
20241121,090500,76669810,8450,8440,8450,8440,151
20241121,090400,75395300,8470,8460,8470,8440,1567
20241121,090300,62146670,8470,8470,8480,8470,379
20241121,090200,58936440,8470,8470,8470,8470,148
20241121,090100,57682880,8470,8480,8480,8430,255
20241121,090000,55520610,8480,8430,8530,8430,6565