stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,201000,2331328560,8600,8600,8600,8600,6173
20241126,200900,2331328560,8600,8600,8600,8600,0
20241126,200800,2331328560,8600,8600,8600,8600,0
20241126,200700,2331328560,8600,8600,8600,8600,0
20241126,200600,2331328560,8600,8600,8600,8600,0
20241126,200500,2331328560,8600,8600,8600,8600,0
20241126,200400,2331328560,8600,8600,8600,8600,0
20241126,200300,2331328560,8600,8600,8600,8600,0
20241126,200200,2331328560,8600,8600,8600,8600,0
20241126,200100,2331328560,8600,8600,8600,8600,0
20241126,200000,2331328560,8600,8600,8600,8600,0
20241126,195900,2331328560,8600,8600,8600,8600,0
20241126,195800,2331328560,8600,8600,8600,8600,0
20241126,195700,2331328560,8600,8600,8600,8600,0
20241126,195600,2331328560,8600,8600,8600,8600,0
20241126,195500,2331328560,8600,8600,8600,8600,0
20241126,195400,2331328560,8600,8600,8600,8600,0
20241126,195300,2331328560,8600,8600,8600,8600,0
20241126,195200,2331328560,8600,8600,8600,8600,0
20241126,195100,2331328560,8600,8600,8600,8600,0
20241126,195000,2331328560,8600,8600,8600,8600,0
20241126,194900,2331328560,8600,8600,8600,8600,0
20241126,194800,2331328560,8600,8600,8600,8600,0
20241126,194700,2331328560,8600,8600,8600,8600,0
20241126,194600,2331328560,8600,8600,8600,8600,0
20241126,194500,2331328560,8600,8600,8600,8600,0
20241126,194400,2331328560,8600,8600,8600,8600,0
20241126,194300,2331328560,8600,8600,8600,8600,0
20241126,194200,2331328560,8600,8600,8600,8600,0
20241126,194100,2331328560,8600,8600,8600,8600,0
20241126,194000,2331328560,8600,8600,8600,8600,6173
20241126,193900,2331328560,8600,8600,8600,8600,0
20241126,193800,2331328560,8600,8600,8600,8600,0
20241126,193700,2331328560,8600,8600,8600,8600,0
20241126,193600,2331328560,8600,8600,8600,8600,0
20241126,193500,2331328560,8600,8600,8600,8600,0
20241126,193400,2331328560,8600,8600,8600,8600,0
20241126,193300,2331328560,8600,8600,8600,8600,0
20241126,193200,2331328560,8600,8600,8600,8600,0
20241126,193100,2331328560,8600,8600,8600,8600,0
20241126,193000,2331328560,8600,8600,8600,8600,0
20241126,192900,2331328560,8600,8600,8600,8600,0
20241126,192800,2331328560,8600,8600,8600,8600,0
20241126,192700,2331328560,8600,8600,8600,8600,0
20241126,192600,2331328560,8600,8600,8600,8600,0
20241126,192500,2331328560,8600,8600,8600,8600,0
20241126,192400,2331328560,8600,8600,8600,8600,0
20241126,192300,2331328560,8600,8600,8600,8600,0
20241126,192200,2331328560,8600,8600,8600,8600,0
20241126,192100,2331328560,8600,8600,8600,8600,0
20241126,192000,2331328560,8600,8600,8600,8600,0
20241126,191900,2331328560,8600,8600,8600,8600,0
20241126,191800,2331328560,8600,8600,8600,8600,0
20241126,191700,2331328560,8600,8600,8600,8600,0
20241126,191600,2331328560,8600,8600,8600,8600,0
20241126,191500,2331328560,8600,8600,8600,8600,0
20241126,191400,2331328560,8600,8600,8600,8600,0
20241126,191300,2331328560,8600,8600,8600,8600,0
20241126,191200,2331328560,8600,8600,8600,8600,0
20241126,191100,2331328560,8600,8600,8600,8600,0
20241126,191000,2331328560,8600,8600,8600,8600,6173
20241126,190900,2331328560,8600,8600,8600,8600,0
20241126,190800,2331328560,8600,8600,8600,8600,0
20241126,190700,2331328560,8600,8600,8600,8600,0
20241126,190600,2331328560,8600,8600,8600,8600,0
20241126,190500,2331328560,8600,8600,8600,8600,0
20241126,190400,2331328560,8600,8600,8600,8600,0
20241126,190300,2331328560,8600,8600,8600,8600,0
20241126,190200,2331328560,8600,8600,8600,8600,0
20241126,190100,2331328560,8600,8600,8600,8600,0
20241126,190000,2331328560,8600,8600,8600,8600,0
20241126,185900,2331328560,8600,8600,8600,8600,0
20241126,185800,2331328560,8600,8600,8600,8600,0
20241126,185700,2331328560,8600,8600,8600,8600,0
20241126,185600,2331328560,8600,8600,8600,8600,0
20241126,185500,2331328560,8600,8600,8600,8600,0
20241126,185400,2331328560,8600,8600,8600,8600,0
20241126,185300,2331328560,8600,8600,8600,8600,0
20241126,185200,2331328560,8600,8600,8600,8600,0
20241126,185100,2331328560,8600,8600,8600,8600,0
20241126,185000,2331328560,8600,8600,8600,8600,0
20241126,184900,2331328560,8600,8600,8600,8600,0
20241126,184800,2331328560,8600,8600,8600,8600,0
20241126,184700,2331328560,8600,8600,8600,8600,0
20241126,184600,2331328560,8600,8600,8600,8600,0
20241126,184500,2331328560,8600,8600,8600,8600,0
20241126,184400,2331328560,8600,8600,8600,8600,0
20241126,184300,2331328560,8600,8600,8600,8600,0
20241126,184200,2331328560,8600,8600,8600,8600,0
20241126,184100,2331328560,8600,8600,8600,8600,0
20241126,184000,2331328560,8600,8600,8600,8600,6173
20241126,183900,2331328560,8600,8600,8600,8600,0
20241126,183800,2331328560,8600,8600,8600,8600,0
20241126,183700,2331328560,8600,8600,8600,8600,0
20241126,183600,2331328560,8600,8600,8600,8600,0
20241126,183500,2331328560,8600,8600,8600,8600,0
20241126,183400,2331328560,8600,8600,8600,8600,0
20241126,183300,2331328560,8600,8600,8600,8600,0
20241126,183200,2331328560,8600,8600,8600,8600,0
20241126,183100,2331328560,8600,8600,8600,8600,0
20241126,183000,2331328560,8600,8600,8600,8600,0
20241126,182900,2331328560,8600,8600,8600,8600,0
20241126,182800,2331328560,8600,8600,8600,8600,0
20241126,182700,2331328560,8600,8600,8600,8600,0
20241126,182600,2331328560,8600,8600,8600,8600,0
20241126,182500,2331328560,8600,8600,8600,8600,0
20241126,182400,2331328560,8600,8600,8600,8600,0
20241126,182300,2331328560,8600,8600,8600,8600,0
20241126,182200,2331328560,8600,8600,8600,8600,0
20241126,182100,2331328560,8600,8600,8600,8600,0
20241126,182000,2331328560,8600,8600,8600,8600,0
20241126,181900,2331328560,8600,8600,8600,8600,0
20241126,181800,2331328560,8600,8600,8600,8600,0
20241126,181700,2331328560,8600,8600,8600,8600,0
20241126,181600,2331328560,8600,8600,8600,8600,0
20241126,181500,2331328560,8600,8600,8600,8600,0
20241126,181400,2331328560,8600,8600,8600,8600,0
20241126,181300,2331328560,8600,8600,8600,8600,0
20241126,181200,2331328560,8600,8600,8600,8600,0
20241126,181100,2331328560,8600,8600,8600,8600,0
20241126,181000,2331328560,8600,8600,8600,8600,6173
20241126,180900,2331328560,8600,8600,8600,8600,0
20241126,180800,2331328560,8600,8600,8600,8600,0
20241126,180700,2331328560,8600,8600,8600,8600,0
20241126,180600,2331328560,8600,8600,8600,8600,0
20241126,180500,2331328560,8600,8600,8600,8600,0
20241126,180400,2331328560,8600,8600,8600,8600,0
20241126,180300,2331328560,8600,8600,8600,8600,0
20241126,180200,2331328560,8600,8600,8600,8600,0
20241126,180100,2331328560,8600,8600,8600,8600,0
20241126,180000,2331328560,8600,8600,8600,8600,0
20241126,175900,2331328560,8600,8600,8600,8600,0
20241126,175800,2331328560,8600,8600,8600,8600,0
20241126,175700,2331328560,8600,8600,8600,8600,0
20241126,175600,2331328560,8600,8600,8600,8600,0
20241126,175500,2331328560,8600,8600,8600,8600,0
20241126,175400,2331328560,8600,8600,8600,8600,0
20241126,175300,2331328560,8600,8600,8600,8600,0
20241126,175200,2331328560,8600,8600,8600,8600,0
20241126,175100,2331328560,8600,8600,8600,8600,0
20241126,175000,2331328560,8600,8600,8600,8600,0
20241126,174900,2331328560,8600,8600,8600,8600,0
20241126,174800,2331328560,8600,8600,8600,8600,0
20241126,174700,2331328560,8600,8600,8600,8600,0
20241126,174600,2331328560,8600,8600,8600,8600,0
20241126,174500,2331328560,8600,8600,8600,8600,0
20241126,174400,2331328560,8600,8600,8600,8600,0
20241126,174300,2331328560,8600,8600,8600,8600,0
20241126,174200,2331328560,8600,8600,8600,8600,0
20241126,174100,2331328560,8600,8600,8600,8600,0
20241126,174000,2331328560,8600,8600,8600,8600,6173
20241126,173900,2331328560,8600,8600,8600,8600,0
20241126,173800,2331328560,8600,8600,8600,8600,0
20241126,173700,2331328560,8600,8600,8600,8600,0
20241126,173600,2331328560,8600,8600,8600,8600,0
20241126,173500,2331328560,8600,8600,8600,8600,0
20241126,173400,2331328560,8600,8600,8600,8600,0
20241126,173300,2331328560,8600,8600,8600,8600,0
20241126,173200,2331328560,8600,8600,8600,8600,0
20241126,173100,2331328560,8600,8600,8600,8600,0
20241126,173000,2331328560,8600,8600,8600,8600,0
20241126,172900,2331328560,8600,8600,8600,8600,0
20241126,172800,2331328560,8600,8600,8600,8600,0
20241126,172700,2331328560,8600,8600,8600,8600,0
20241126,172600,2331328560,8600,8600,8600,8600,0
20241126,172500,2331328560,8600,8600,8600,8600,0
20241126,172400,2331328560,8600,8600,8600,8600,0
20241126,172300,2331328560,8600,8600,8600,8600,0
20241126,172200,2331328560,8600,8600,8600,8600,0
20241126,172100,2331328560,8600,8600,8600,8600,0
20241126,172000,2331328560,8600,8600,8600,8600,0
20241126,171900,2331328560,8600,8600,8600,8600,0
20241126,171800,2331328560,8600,8600,8600,8600,0
20241126,171700,2331328560,8600,8600,8600,8600,0
20241126,171600,2331328560,8600,8600,8600,8600,0
20241126,171500,2331328560,8600,8600,8600,8600,0
20241126,171400,2331328560,8600,8600,8600,8600,0
20241126,171300,2331328560,8600,8600,8600,8600,0
20241126,171200,2331328560,8600,8600,8600,8600,0
20241126,171100,2331328560,8600,8600,8600,8600,0
20241126,171000,2331328560,8600,8600,8600,8600,6173
20241126,170900,2331328560,8600,8600,8600,8600,0
20241126,170800,2331328560,8600,8600,8600,8600,0
20241126,170700,2331328560,8600,8600,8600,8600,0
20241126,170600,2331328560,8600,8600,8600,8600,0
20241126,170500,2331328560,8600,8600,8600,8600,0
20241126,170400,2331328560,8600,8600,8600,8600,0
20241126,170300,2331328560,8600,8600,8600,8600,0
20241126,170200,2331328560,8600,8600,8600,8600,0
20241126,170100,2331328560,8600,8600,8600,8600,0
20241126,170000,2331328560,8600,8600,8600,8600,0
20241126,165900,2331328560,8600,8600,8600,8600,0
20241126,165800,2331328560,8600,8600,8600,8600,0
20241126,165700,2331328560,8600,8600,8600,8600,0
20241126,165600,2331328560,8600,8600,8600,8600,0
20241126,165500,2331328560,8600,8600,8600,8600,0
20241126,165400,2331328560,8600,8600,8600,8600,0
20241126,165300,2331328560,8600,8600,8600,8600,0
20241126,165200,2331328560,8600,8600,8600,8600,0
20241126,165100,2331328560,8600,8600,8600,8600,0
20241126,165000,2331328560,8600,8600,8600,8600,0
20241126,164900,2331328560,8600,8600,8600,8600,0
20241126,164800,2331328560,8600,8600,8600,8600,0
20241126,164700,2331328560,8600,8600,8600,8600,0
20241126,164600,2331328560,8600,8600,8600,8600,0
20241126,164500,2331328560,8600,8600,8600,8600,0
20241126,164400,2331328560,8600,8600,8600,8600,0
20241126,164300,2331328560,8600,8600,8600,8600,0
20241126,164200,2331328560,8600,8600,8600,8600,0
20241126,164100,2331328560,8600,8600,8600,8600,0
20241126,164000,2331328560,8600,8600,8600,8600,6173
20241126,163900,2331328560,8600,8600,8600,8600,0
20241126,163800,2331328560,8600,8600,8600,8600,0
20241126,163700,2331328560,8600,8600,8600,8600,0
20241126,163600,2331328560,8600,8600,8600,8600,0
20241126,163500,2331328560,8600,8600,8600,8600,0
20241126,163400,2331328560,8600,8600,8600,8600,0
20241126,163300,2331328560,8600,8600,8600,8600,0
20241126,163200,2331328560,8600,8600,8600,8600,0
20241126,163100,2331328560,8600,8600,8600,8600,0
20241126,163000,2331328560,8600,8600,8600,8600,0
20241126,162900,2331328560,8600,8600,8600,8600,0
20241126,162800,2331328560,8600,8600,8600,8600,0
20241126,162700,2331328560,8600,8600,8600,8600,0
20241126,162600,2331328560,8600,8600,8600,8600,0
20241126,162500,2331328560,8600,8600,8600,8600,0
20241126,162400,2331328560,8600,8600,8600,8600,0
20241126,162300,2331328560,8600,8600,8600,8600,0
20241126,162200,2331328560,8600,8600,8600,8600,0
20241126,162100,2331328560,8600,8600,8600,8600,0
20241126,162000,2331328560,8600,8600,8600,8600,0
20241126,161900,2331328560,8600,8600,8600,8600,0
20241126,161800,2331328560,8600,8600,8600,8600,0
20241126,161700,2331328560,8600,8600,8600,8600,0
20241126,161600,2331328560,8600,8600,8600,8600,0
20241126,161500,2331328560,8600,8600,8600,8600,0
20241126,161400,2331328560,8600,8600,8600,8600,0
20241126,161300,2331328560,8600,8600,8600,8600,0
20241126,161200,2331328560,8600,8600,8600,8600,0
20241126,161100,2331328560,8600,8600,8600,8600,0
20241126,161000,2331328560,8600,8600,8600,8600,6173
20241126,160900,2331328560,8600,8600,8600,8600,0
20241126,160800,2331328560,8600,8600,8600,8600,0
20241126,160700,2331328560,8600,8600,8600,8600,0
20241126,160600,2331328560,8600,8600,8600,8600,0
20241126,160500,2331328560,8600,8600,8600,8600,0
20241126,160400,2331328560,8600,8600,8600,8600,0
20241126,160300,2331328560,8600,8600,8600,8600,0
20241126,160200,2331328560,8600,8600,8600,8600,0
20241126,160100,2331328560,8600,8600,8600,8600,0
20241126,160000,2331328560,8600,8600,8600,8600,0
20241126,155900,2331328560,8600,8600,8600,8600,0
20241126,155800,2331328560,8600,8600,8600,8600,0
20241126,155700,2331328560,8600,8600,8600,8600,0
20241126,155600,2331328560,8600,8600,8600,8600,0
20241126,155500,2331328560,8600,8600,8600,8600,0
20241126,155400,2331328560,8600,8600,8600,8600,0
20241126,155300,2331328560,8600,8600,8600,8600,0
20241126,155200,2331328560,8600,8600,8600,8600,0
20241126,155100,2331328560,8600,8600,8600,8600,0
20241126,155000,2331328560,8600,8600,8600,8600,0
20241126,154900,2331328560,8600,8600,8600,8600,0
20241126,154800,2331328560,8600,8600,8600,8600,0
20241126,154700,2331328560,8600,8600,8600,8600,0
20241126,154600,2331328560,8600,8600,8600,8600,0
20241126,154500,2331328560,8600,8600,8600,8600,0
20241126,154400,2331328560,8600,8600,8600,8600,0
20241126,154300,2331328560,8600,8600,8600,8600,0
20241126,154200,2331328560,8600,8600,8600,8600,0
20241126,154100,2331328560,8600,8600,8600,8600,0
20241126,154000,2331328560,8600,8600,8600,8600,6173
20241126,153900,2331328560,8600,8600,8600,8600,0
20241126,153800,2331328560,8600,8600,8600,8600,0
20241126,153700,2331328560,8600,8600,8600,8600,0
20241126,153600,2331328560,8600,8600,8600,8600,0
20241126,153500,2331328560,8600,8600,8600,8600,0
20241126,153400,2331328560,8600,8600,8600,8600,0
20241126,153300,2331328560,8600,8600,8600,8600,0
20241126,153200,2331328560,8600,8600,8600,8600,0
20241126,153100,2331328560,8600,8600,8600,8600,0
20241126,153000,2331328560,8600,8600,8600,8600,6173
20241126,152900,2278240760,8580,8580,8580,8580,0
20241126,152800,2278240760,8580,8580,8580,8580,0
20241126,152700,2278240760,8580,8580,8580,8580,0
20241126,152600,2278240760,8580,8580,8580,8580,0
20241126,152500,2278240760,8580,8580,8580,8580,0
20241126,152400,2278240760,8580,8580,8580,8580,0
20241126,152300,2278240760,8580,8580,8580,8580,0
20241126,152200,2278240760,8580,8580,8580,8580,0
20241126,152100,2278240760,8580,8580,8580,8580,0
20241126,152000,2278240760,8580,8580,8580,8580,0
20241126,151900,2278240760,8580,8570,8580,8570,1022
20241126,151800,2269477310,8580,8570,8580,8570,1691
20241126,151700,2254983320,8580,8570,8580,8570,1826
20241126,151600,2239318630,8580,8580,8580,8570,1230
20241126,151500,2228767620,8570,8570,8580,8570,1478
20241126,151400,2216088780,8570,8570,8580,8570,1357
20241126,151300,2204448030,8570,8580,8580,8570,1548
20241126,151200,2191168580,8570,8570,8580,8570,1040
20241126,151100,2182247670,8580,8580,8580,8570,2078
20241126,151000,2164427020,8580,8570,8580,8570,2063
20241126,150900,2146727810,8580,8570,8600,8570,3575
20241126,150800,2116048220,8580,8590,8590,8570,6944
20241126,150700,2056469000,8590,8590,8600,8590,2253
20241126,150600,2037110540,8590,8590,8600,8590,1111
20241126,150500,2027558410,8590,8600,8600,8590,1293
20241126,150400,2016441700,8590,8600,8600,8590,3403
20241126,150300,1987175910,8600,8600,8600,8590,1240
20241126,150200,1976513710,8600,8600,8600,8600,862
20241126,150100,1969100510,8600,8600,8600,8600,1287
20241126,150000,1958032310,8600,8600,8600,8590,1037
20241126,145900,1949114120,8600,8600,8600,8600,2312
20241126,145800,1929230920,8600,8590,8600,8590,1301
20241126,145700,1918042620,8600,8600,8600,8600,1123
20241126,145600,1908384820,8600,8600,8600,8590,1997
20241126,145500,1891210670,8600,8600,8600,8590,2198
20241126,145400,1872308870,8600,8590,8600,8590,929
20241126,145300,1864319890,8600,8600,8600,8590,914
20241126,145200,1856459780,8600,8600,8600,8600,4035
20241126,145100,1821758780,8600,8600,8600,8600,3975
20241126,145000,1787573780,8600,8600,8610,8590,9975
20241126,144900,1701757200,8600,8600,8600,8600,768
20241126,144800,1695152400,8590,8600,8600,8590,252
20241126,144700,1692985850,8600,8600,8600,8590,290
20241126,144600,1690492200,8590,8590,8600,8590,1699
20241126,144500,1675897190,8590,8590,8590,8570,1465
20241126,144400,1663323250,8580,8590,8590,8580,703
20241126,144300,1657285070,8590,8590,8590,8580,274
20241126,144200,1654931760,8590,8590,8590,8590,292
20241126,144100,1652423480,8590,8580,8590,8580,544
20241126,144000,1647751320,8580,8580,8580,8580,1795
20241126,143900,1632350220,8580,8580,8580,8570,275
20241126,143800,1629991020,8580,8580,8580,8580,236
20241126,143700,1627966140,8580,8580,8580,8580,204
20241126,143600,1626215820,8580,8580,8580,8570,269
20241126,143500,1623908150,8580,8580,8580,8570,484
20241126,143400,1619757510,8570,8580,8580,8570,308
20241126,143300,1617115200,8580,8580,8580,8570,323
20241126,143200,1614345040,8570,8570,8570,8560,1537
20241126,143100,1601172960,8570,8570,8570,8570,184
20241126,143000,1599596080,8570,8570,8570,8560,223
20241126,142900,1597685260,8570,8570,8570,8570,285
20241126,142800,1595242810,8570,8570,8570,8570,193
20241126,142700,1593588800,8560,8570,8570,8560,1113
20241126,142600,1584059680,8570,8560,8570,8560,255
20241126,142500,1581874830,8570,8580,8580,8560,362
20241126,142400,1578773350,8580,8580,8580,8580,276
20241126,142300,1576405270,8580,8560,8580,8560,3561
20241126,142200,1545902890,8560,8550,8560,8550,397
20241126,142100,1542506580,8560,8550,8560,8550,1098
20241126,142000,1533117740,8550,8560,8560,8550,129
20241126,141900,1532013790,8560,8560,8560,8550,567
20241126,141800,1527165270,8560,8550,8560,8550,658
20241126,141700,1521538710,8550,8560,8560,8540,3133
20241126,141600,1494751790,8560,8550,8560,8550,95
20241126,141500,1493938890,8550,8560,8560,8550,1910
20241126,141400,1477607740,8560,8560,8560,8560,77
20241126,141300,1476948620,8560,8560,8560,8550,631
20241126,141200,1471552270,8550,8550,8560,8550,750
20241126,141100,1465137980,8550,8550,8560,8550,306
20241126,141000,1462521030,8560,8560,8560,8560,152
20241126,140900,1461219910,8570,8570,8570,8560,2999
20241126,140800,1435547160,8560,8560,8560,8560,2562
20241126,140700,1413616440,8560,8550,8560,8550,96
20241126,140600,1412794690,8550,8570,8570,8550,529
20241126,140500,1408265350,8570,8570,8570,8570,65
20241126,140400,1407708300,8570,8570,8570,8570,115
20241126,140300,1406722750,8570,8560,8570,8560,777
20241126,140200,1400070980,8560,8560,8560,8540,186
20241126,140100,1398479940,8560,8540,8560,8540,67
20241126,140000,1397906440,8550,8550,8550,8550,1266
20241126,135900,1387082140,8550,8540,8550,8540,131
20241126,135800,1385962740,8550,8550,8550,8550,130
20241126,135700,1384851240,8540,8560,8560,8540,525
20241126,135600,1380362130,8550,8550,8550,8550,300
20241126,135500,1377797130,8550,8550,8550,8550,217
20241126,135400,1375941780,8560,8560,8560,8560,0
20241126,135300,1375941780,8560,8560,8560,8560,478
20241126,135200,1371850100,8560,8560,8560,8560,30
20241126,135100,1371593300,8570,8570,8570,8570,10
20241126,135000,1371507600,8570,8570,8570,8560,23
20241126,134900,1371310500,8570,8570,8570,8570,0
20241126,134800,1371310500,8570,8570,8570,8570,336
20241126,134700,1368430980,8570,8570,8570,8570,607
20241126,134600,1363228990,8560,8560,8560,8560,0
20241126,134500,1363228990,8560,8560,8560,8560,210
20241126,134400,1361431390,8560,8560,8560,8560,200
20241126,134300,1359719390,8560,8570,8570,8560,60
20241126,134200,1359205490,8560,8560,8560,8560,8
20241126,134100,1359137010,8560,8560,8560,8560,0
20241126,134000,1359137010,8560,8560,8560,8560,0
20241126,133900,1359137010,8560,8560,8560,8560,29
20241126,133800,1358888770,8570,8570,8570,8570,0
20241126,133700,1358888770,8570,8570,8570,8560,2864
20241126,133600,1334368570,8560,8560,8560,8560,0
20241126,133500,1334368570,8560,8550,8560,8540,1220
20241126,133400,1323934530,8540,8540,8540,8540,173
20241126,133300,1322457110,8540,8540,8540,8540,211
20241126,133200,1320655170,8540,8540,8540,8540,0
20241126,133100,1320655170,8540,8540,8540,8540,0
20241126,133000,1320655170,8540,8540,8540,8540,109
20241126,132900,1319724310,8530,8540,8540,8530,61
20241126,132800,1319203770,8540,8540,8540,8540,197
20241126,132700,1317521390,8530,8530,8530,8530,29
20241126,132600,1317274020,8540,8550,8550,8540,389
20241126,132500,1313950290,8540,8540,8540,8540,54
20241126,132400,1313489130,8540,8540,8540,8540,32
20241126,132300,1313215850,8540,8540,8540,8540,559
20241126,132200,1308441990,8540,8540,8540,8540,143
20241126,132100,1307220770,8540,8540,8540,8540,596
20241126,132000,1302130930,8540,8540,8540,8540,645
20241126,131900,1296622630,8540,8530,8540,8530,183
20241126,131800,1295061330,8540,8540,8540,8540,48
20241126,131700,1294651410,8540,8540,8540,8540,509
20241126,131600,1290304550,8540,8540,8540,8540,565
20241126,131500,1285479450,8540,8540,8540,8540,29
20241126,131400,1285231790,8540,8540,8540,8540,0
20241126,131300,1285231790,8540,8540,8540,8540,2424
20241126,131200,1264530830,8540,8550,8550,8540,64
20241126,131100,1263983780,8550,8540,8550,8540,36
20241126,131000,1263676280,8540,8560,8560,8540,6
20241126,130900,1263625020,8560,8540,8560,8540,2
20241126,130800,1263607920,8560,8560,8560,8560,1
20241126,130700,1263599360,8550,8550,8550,8550,2
20241126,130600,1263582260,8540,8550,8550,8540,49
20241126,130500,1263163600,8540,8550,8550,8540,612
20241126,130400,1257936610,8550,8550,8550,8550,286
20241126,130300,1255491310,8550,8560,8560,8550,2069
20241126,130200,1237783560,8550,8550,8560,8550,5622
20241126,130100,1189667540,8540,8560,8560,8540,54
20241126,130000,1189206360,8560,8560,8560,8560,21
20241126,125900,1189026600,8560,8560,8560,8560,1
20241126,125800,1189018040,8540,8540,8540,8540,0
20241126,125700,1189018040,8540,8540,8540,8540,30
20241126,125600,1188761840,8560,8560,8560,8560,0
20241126,125500,1188761840,8560,8560,8560,8560,0
20241126,125400,1188761840,8560,8550,8560,8550,245
20241126,125300,1186667070,8550,8550,8550,8550,343
20241126,125200,1183734420,8540,8540,8540,8540,37
20241126,125100,1183418440,8550,8550,8550,8550,6
20241126,125000,1183367140,8550,8540,8550,8540,705
20241126,124900,1177339690,8550,8550,8550,8550,28
20241126,124800,1177100290,8550,8550,8550,8540,1762
20241126,124700,1162052690,8550,8550,8550,8540,1155
20241126,124600,1152177740,8550,8550,8550,8550,179
20241126,124500,1150647290,8550,8550,8550,8550,123
20241126,124400,1149595640,8560,8560,8560,8560,6
20241126,124300,1149544280,8550,8550,8550,8550,29
20241126,124200,1149296330,8550,8550,8550,8550,530
20241126,124100,1144764830,8560,8560,8560,8560,4
20241126,124000,1144730590,8550,8550,8550,8550,15
20241126,123900,1144602340,8550,8550,8550,8550,939
20241126,123800,1136573890,8550,8550,8550,8540,82
20241126,123700,1135873090,8550,8550,8550,8550,48
20241126,123600,1135462690,8550,8550,8550,8550,125
20241126,123500,1134393940,8540,8540,8540,8540,0
20241126,123400,1134393940,8540,8540,8540,8540,11
20241126,123300,1134300000,8540,8550,8550,8540,980
20241126,123200,1125930780,8550,8550,8550,8550,17
20241126,123100,1125785430,8540,8540,8540,8540,109
20241126,123000,1124854570,8550,8550,8550,8550,3
20241126,122900,1124828920,8540,8540,8540,8540,139
20241126,122800,1123641860,8540,8540,8540,8540,494
20241126,122700,1119423100,8550,8550,8550,8550,0
20241126,122600,1119423100,8550,8550,8560,8550,708
20241126,122500,1113369690,8550,8560,8560,8550,31
20241126,122400,1113104430,8560,8560,8560,8550,212
20241126,122300,1111291100,8560,8550,8560,8550,21
20241126,122200,1111111540,8560,8560,8560,8560,160
20241126,122100,1109741940,8560,8560,8560,8560,0
20241126,122000,1109741940,8560,8550,8560,8550,502
20241126,121900,1105448840,8560,8540,8560,8540,561
20241126,121800,1100652850,8540,8540,8540,8540,43
20241126,121700,1100285630,8540,8540,8540,8540,5
20241126,121600,1100242930,8530,8530,8530,8530,0
20241126,121500,1100242930,8530,8530,8530,8530,32
20241126,121400,1099969970,8550,8550,8550,8550,116
20241126,121300,1098978170,8550,8530,8550,8520,1382
20241126,121200,1087178110,8520,8530,8530,8520,4
20241126,121100,1087144000,8530,8530,8530,8530,5
20241126,121000,1087101350,8530,8530,8530,8520,348
20241126,120900,1084134660,8540,8540,8540,8540,1
20241126,120800,1084126120,8530,8530,8530,8530,0
20241126,120700,1084126120,8530,8530,8530,8530,206
20241126,120600,1082368940,8530,8530,8530,8530,1350
20241126,120500,1070853440,8540,8540,8540,8540,0
20241126,120400,1070853440,8540,8540,8540,8540,1
20241126,120300,1070844900,8530,8530,8530,8530,0
20241126,120200,1070844900,8530,8530,8530,8530,0
20241126,120100,1070844900,8530,8530,8530,8530,30
20241126,120000,1070589000,8540,8540,8540,8540,0
20241126,115900,1070589000,8540,8540,8540,8540,0
20241126,115800,1070589000,8540,8540,8540,8540,50
20241126,115700,1070162000,8540,8540,8540,8540,50
20241126,115600,1069735000,8530,8530,8530,8530,29
20241126,115500,1069487630,8530,8530,8530,8530,0
20241126,115400,1069487630,8530,8530,8530,8530,0
20241126,115300,1069487630,8530,8530,8530,8530,40
20241126,115200,1069146430,8530,8530,8530,8530,30
20241126,115100,1068890530,8540,8540,8540,8540,3
20241126,115000,1068864910,8540,8540,8540,8540,272
20241126,114900,1066542030,8540,8540,8540,8540,511
20241126,114800,1062178090,8530,8530,8530,8530,22
20241126,114700,1061990430,8530,8530,8530,8520,60
20241126,114600,1061478920,8530,8520,8530,8520,107
20241126,114500,1060566470,8520,8530,8530,8520,80
20241126,114400,1059884080,8530,8530,8530,8530,764
20241126,114300,1053367160,8530,8520,8530,8520,60
20241126,114200,1052855460,8520,8520,8520,8520,30
20241126,114100,1052599860,8530,8530,8530,8530,0
20241126,114000,1052599860,8530,8530,8530,8530,215
20241126,113900,1050765910,8530,8530,8530,8530,0
20241126,113800,1050765910,8530,8530,8530,8520,339
20241126,113700,1047874530,8520,8520,8520,8520,0
20241126,113600,1047874530,8520,8520,8520,8520,0
20241126,113500,1047874530,8520,8520,8530,8520,39
20241126,113400,1047542240,8520,8520,8520,8520,132
20241126,113300,1046417600,8520,8520,8520,8520,29
20241126,113200,1046170520,8530,8530,8530,8530,35
20241126,113100,1045871970,8530,8530,8530,8530,1
20241126,113000,1045863440,8520,8520,8520,8520,1
20241126,112900,1045854920,8520,8520,8520,8520,0
20241126,112800,1045854920,8520,8530,8530,8520,1082
20241126,112700,1036634790,8530,8530,8530,8530,0
20241126,112600,1036634790,8530,8530,8540,8530,79
20241126,112500,1035960710,8540,8520,8540,8520,608
20241126,112400,1030773700,8530,8520,8530,8520,1094
20241126,112300,1021442670,8520,8520,8520,8520,0
20241126,112200,1021442670,8520,8520,8520,8520,141
20241126,112100,1020241350,8520,8520,8520,8520,0
20241126,112000,1020241350,8520,8520,8520,8520,1
20241126,111900,1020232830,8510,8520,8520,8510,218
20241126,111800,1018375770,8520,8510,8520,8510,62
20241126,111700,1017847700,8520,8530,8530,8520,47
20241126,111600,1017447240,8530,8520,8530,8510,529
20241126,111500,1012940160,8510,8510,8510,8510,129
20241126,111400,1011842370,8520,8520,8520,8520,343
20241126,111300,1008920010,8520,8520,8530,8520,627
20241126,111200,1003577960,8520,8520,8520,8520,153
20241126,111100,1002274400,8520,8520,8520,8520,0
20241126,111000,1002274400,8520,8520,8530,8520,275
20241126,110900,999931390,8520,8530,8530,8520,123
20241126,110800,998883400,8540,8540,8540,8520,54
20241126,110700,998423240,8520,8520,8520,8520,411
20241126,110600,994921520,8510,8510,8510,8510,0
20241126,110500,994921520,8510,8520,8520,8510,2031
20241126,110400,977637690,8520,8510,8520,8510,213
20241126,110300,975824960,8520,8520,8520,8520,29
20241126,110200,975577880,8520,8520,8520,8520,126
20241126,110100,974504360,8530,8520,8530,8520,30
20241126,110000,974248750,8530,8530,8530,8520,123
20241126,105900,973200660,8530,8530,8530,8530,86
20241126,105800,972467080,8530,8530,8530,8530,0
20241126,105700,972467080,8530,8530,8530,8530,247
20241126,105600,970360170,8510,8510,8510,8510,30
20241126,105500,970104870,8530,8510,8530,8510,131
20241126,105400,968987460,8530,8530,8530,8530,0
20241126,105300,968987460,8530,8520,8530,8520,390
20241126,105200,965663760,8520,8520,8520,8510,548
20241126,105100,960998170,8520,8530,8530,8520,181
20241126,105000,959455710,8520,8510,8520,8510,50
20241126,104900,959029810,8530,8510,8530,8510,309
20241126,104800,956399200,8510,8510,8510,8510,529
20241126,104700,951897410,8510,8510,8510,8510,52
20241126,104600,951454890,8510,8510,8510,8510,966
20241126,104500,943234230,8510,8500,8510,8500,2
20241126,104400,943217220,8510,8510,8510,8510,2
20241126,104300,943200200,8510,8510,8510,8510,0
20241126,104200,943200200,8510,8500,8510,8500,30
20241126,104100,942945190,8510,8510,8510,8510,436
20241126,104000,939234830,8510,8510,8510,8510,251
20241126,103900,937098820,8510,8510,8510,8510,7
20241126,103800,937039250,8510,8510,8510,8510,42
20241126,103700,936681830,8510,8510,8520,8510,1242
20241126,103600,926112110,8520,8520,8520,8520,315
20241126,103500,923428310,8520,8520,8520,8510,159
20241126,103400,922074100,8520,8520,8520,8520,26
20241126,103300,921852580,8520,8510,8520,8510,231
20241126,103200,919884760,8510,8520,8520,8510,62
20241126,103100,919356540,8510,8520,8520,8510,155
20241126,103000,918036490,8510,8510,8510,8510,21
20241126,102900,917857780,8520,8530,8530,8520,330
20241126,102800,915046080,8520,8530,8530,8520,81
20241126,102700,914355600,8530,8520,8570,8510,3782
20241126,102600,882067730,8500,8500,8500,8500,29
20241126,102500,881821230,8500,8490,8500,8490,30
20241126,102400,881566330,8490,8510,8520,8490,1753
20241126,102300,866664950,8510,8520,8520,8510,392
20241126,102200,863325450,8510,8520,8520,8510,59
20241126,102100,862822920,8510,8510,8510,8510,10
20241126,102000,862737820,8500,8500,8520,8500,3388
20241126,101900,833934700,8500,8490,8500,8490,34
20241126,101800,833645990,8490,8500,8500,8490,422
20241126,101700,830060640,8490,8490,8500,8490,142
20241126,101600,828855050,8500,8490,8500,8490,25
20241126,101500,828642790,8490,8500,8500,8490,277
20241126,101400,826288790,8510,8510,8520,8490,4834
20241126,101300,785159690,8500,8510,8520,8500,163
20241126,101200,783773460,8500,8500,8520,8500,154
20241126,101100,782464440,8500,8510,8520,8500,751
20241126,101000,776077350,8510,8510,8510,8510,329
20241126,100900,773277560,8500,8510,8510,8500,252
20241126,100800,771135410,8510,8510,8510,8500,409
20241126,100700,767657400,8500,8510,8510,8500,1700
20241126,100600,753206100,8510,8520,8530,8510,1836
20241126,100500,737565900,8520,8510,8520,8510,48
20241126,100400,737157270,8510,8520,8520,8500,74
20241126,100300,736527100,8520,8510,8520,8510,330
20241126,100200,733718790,8510,8510,8510,8510,576
20241126,100100,728817030,8520,8510,8520,8510,92
20241126,100000,728034100,8510,8510,8520,8510,1331
20241126,095900,716707270,8510,8500,8510,8500,64
20241126,095800,716162870,8510,8520,8520,8500,60
20241126,095700,715652300,8510,8510,8510,8510,424
20241126,095600,712044060,8500,8510,8520,8500,968
20241126,095500,703806480,8510,8520,8520,8510,53
20241126,095400,703355300,8510,8520,8530,8510,514
20241126,095300,698975950,8530,8520,8530,8520,178
20241126,095200,697459350,8520,8530,8530,8520,354
20241126,095100,694443090,8530,8530,8530,8520,83
20241126,095000,693735560,8530,8530,8530,8530,156
20241126,094900,692404880,8530,8530,8550,8530,2285
20241126,094800,672913780,8530,8530,8550,8520,1944
20241126,094700,656335350,8540,8540,8550,8540,808
20241126,094600,649435010,8530,8540,8540,8530,115
20241126,094500,648453240,8540,8540,8540,8530,930
20241126,094400,640511180,8540,8530,8540,8520,2231
20241126,094300,621463060,8540,8540,8540,8530,514
20241126,094200,617078550,8540,8540,8550,8530,4478
20241126,094100,578873680,8550,8550,8550,8550,113
20241126,094000,577907530,8550,8540,8550,8540,128
20241126,093900,576814380,8540,8540,8540,8540,85
20241126,093800,576088480,8540,8530,8540,8520,1529
20241126,093700,563046220,8520,8530,8540,8520,4077
20241126,093600,528260610,8520,8550,8550,8520,2861
20241126,093500,503854530,8550,8540,8550,8540,119
20241126,093400,502838080,8540,8550,8570,8540,3217
20241126,093300,475332900,8550,8560,8560,8540,251
20241126,093200,473188380,8550,8570,8570,8550,763
20241126,093100,466657860,8570,8550,8570,8540,463
20241126,093000,462697520,8550,8530,8550,8530,1957
20241126,092900,445997430,8510,8510,8520,8510,1247
20241126,092800,435373750,8520,8510,8520,8510,336
20241126,092700,432512120,8510,8520,8520,8510,326
20241126,092600,429736050,8520,8520,8520,8510,302
20241126,092500,427164610,8520,8520,8530,8510,4504
20241126,092400,388789280,8520,8530,8530,8520,660
20241126,092300,383159740,8530,8520,8530,8510,926
20241126,092200,375270980,8530,8520,8530,8520,189
20241126,092100,373660060,8520,8530,8530,8520,3448
20241126,092000,344282280,8530,8520,8530,8520,3300
20241126,091900,316162030,8530,8560,8560,8530,3876
20241126,091800,283060560,8550,8550,8550,8540,665
20241126,091700,277376330,8550,8540,8550,8540,538
20241126,091600,272781760,8540,8540,8540,8530,109
20241126,091500,271851050,8540,8540,8540,8540,114
20241126,091400,270877490,8530,8550,8550,8530,122
20241126,091300,269835530,8550,8530,8550,8530,617
20241126,091200,264572480,8520,8530,8530,8510,277
20241126,091100,262212590,8530,8520,8530,8510,1456
20241126,091000,249801910,8520,8490,8520,8490,1057
20241126,090900,240814920,8500,8500,8510,8490,6413
20241126,090800,186304590,8490,8500,8510,8490,561
20241126,090700,181536150,8490,8500,8530,8490,253
20241126,090600,179387460,8520,8500,8520,8480,622
20241126,090500,174108690,8500,8560,8560,8500,10350
20241126,090400,85974790,8560,8590,8590,8550,1242
20241126,090300,75337240,8590,8570,8590,8550,357
20241126,090200,72281440,8570,8540,8570,8540,382
20241126,090100,69012940,8540,8550,8570,8540,5947
20241126,090000,18193670,8540,8540,8610,8540,1908