stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,184600,1636610073300,55000,55000,55000,55000,1691855
20241111,184500,1636610073300,55000,55000,55000,55000,0
20241111,184400,1636610073300,55000,55000,55000,55000,0
20241111,184300,1636610073300,55000,55000,55000,55000,0
20241111,184200,1636610073300,55000,55000,55000,55000,0
20241111,184100,1636610073300,55000,55000,55000,55000,0
20241111,184000,1636610073300,55000,55000,55000,55000,0
20241111,183900,1636610073300,55000,55000,55000,55000,0
20241111,183800,1636610073300,55000,55000,55000,55000,0
20241111,183700,1636610073300,55000,55000,55000,55000,0
20241111,183600,1636610073300,55000,55000,55000,55000,0
20241111,183500,1636610073300,55000,55000,55000,55000,0
20241111,183400,1636610073300,55000,55000,55000,55000,0
20241111,183300,1636610073300,55000,55000,55000,55000,0
20241111,183200,1636610073300,55000,55000,55000,55000,0
20241111,183100,1636610073300,55000,55000,55000,55000,0
20241111,183000,1636610073300,55000,55000,55000,55000,0
20241111,182900,1636610073300,55000,55000,55000,55000,0
20241111,182800,1636610073300,55000,55000,55000,55000,0
20241111,182700,1636610073300,55000,55000,55000,55000,0
20241111,182600,1636610073300,55000,55000,55000,55000,0
20241111,182500,1636610073300,55000,55000,55000,55000,0
20241111,182400,1636610073300,55000,55000,55000,55000,0
20241111,182300,1636610073300,55000,55000,55000,55000,0
20241111,182200,1636610073300,55000,55000,55000,55000,0
20241111,182100,1636610073300,55000,55000,55000,55000,0
20241111,182000,1636610073300,55000,55000,55000,55000,0
20241111,181900,1636610073300,55000,55000,55000,55000,0
20241111,181800,1636610073300,55000,55000,55000,55000,0
20241111,181700,1636610073300,55000,55000,55000,55000,0
20241111,181600,1636610073300,55000,55000,55000,55000,1691855
20241111,181500,1636610073300,55000,55000,55000,55000,0
20241111,181400,1636610073300,55000,55000,55000,55000,0
20241111,181300,1636610073300,55000,55000,55000,55000,0
20241111,181200,1636610073300,55000,55000,55000,55000,0
20241111,181100,1636610073300,55000,55000,55000,55000,0
20241111,181000,1636610073300,55000,55000,55000,55000,0
20241111,180900,1636610073300,55000,55000,55000,55000,0
20241111,180800,1636610073300,55000,55000,55000,55000,0
20241111,180700,1636610073300,55000,55000,55000,55000,0
20241111,180600,1636610073300,55000,55000,55000,55000,0
20241111,180500,1636610073300,55000,55000,55000,55000,0
20241111,180400,1636610073300,55000,55000,55000,55000,0
20241111,180300,1636610073300,55000,55000,55000,55000,0
20241111,180200,1636610073300,55000,55000,55000,55000,0
20241111,180100,1636610073300,55000,55000,55000,55000,0
20241111,180000,1636610073300,55000,55000,55000,55000,0
20241111,175900,1636610073300,55000,55000,55000,55000,0
20241111,175800,1636610073300,55000,55000,55000,55000,0
20241111,175700,1636610073300,55000,55000,55000,55000,0
20241111,175600,1636610073300,55000,55000,55000,55000,0
20241111,175500,1636610073300,55000,55000,55000,55000,0
20241111,175400,1636610073300,55000,55000,55000,55000,0
20241111,175300,1636610073300,55000,55000,55000,55000,0
20241111,175200,1636610073300,55000,55000,55000,55000,0
20241111,175100,1636610073300,55000,55000,55000,55000,0
20241111,175000,1636610073300,55000,55000,55000,55000,0
20241111,174900,1636610073300,55000,55000,55000,55000,0
20241111,174800,1636610073300,55000,55000,55000,55000,0
20241111,174700,1636610073300,55000,55000,55000,55000,0
20241111,174600,1636610073300,55000,55000,55000,55000,1691855
20241111,174500,1636610073300,55000,55000,55000,55000,0
20241111,174400,1636610073300,55000,55000,55000,55000,0
20241111,174300,1636610073300,55000,55000,55000,55000,0
20241111,174200,1636610073300,55000,55000,55000,55000,0
20241111,174100,1636610073300,55000,55000,55000,55000,0
20241111,174000,1636610073300,55000,55000,55000,55000,0
20241111,173900,1636610073300,55000,55000,55000,55000,0
20241111,173800,1636610073300,55000,55000,55000,55000,0
20241111,173700,1636610073300,55000,55000,55000,55000,0
20241111,173600,1636610073300,55000,55000,55000,55000,0
20241111,173500,1636610073300,55000,55000,55000,55000,0
20241111,173400,1636610073300,55000,55000,55000,55000,0
20241111,173300,1636610073300,55000,55000,55000,55000,0
20241111,173200,1636610073300,55000,55000,55000,55000,0
20241111,173100,1636610073300,55000,55000,55000,55000,0
20241111,173000,1636610073300,55000,55000,55000,55000,0
20241111,172900,1636610073300,55000,55000,55000,55000,0
20241111,172800,1636610073300,55000,55000,55000,55000,0
20241111,172700,1636610073300,55000,55000,55000,55000,0
20241111,172600,1636610073300,55000,55000,55000,55000,0
20241111,172500,1636610073300,55000,55000,55000,55000,0
20241111,172400,1636610073300,55000,55000,55000,55000,0
20241111,172300,1636610073300,55000,55000,55000,55000,0
20241111,172200,1636610073300,55000,55000,55000,55000,0
20241111,172100,1636610073300,55000,55000,55000,55000,0
20241111,172000,1636610073300,55000,55000,55000,55000,0
20241111,171900,1636610073300,55000,55000,55000,55000,0
20241111,171800,1636610073300,55000,55000,55000,55000,0
20241111,171700,1636610073300,55000,55000,55000,55000,0
20241111,171600,1636610073300,55000,55000,55000,55000,1691855
20241111,171500,1636610073300,55000,55000,55000,55000,0
20241111,171400,1636610073300,55000,55000,55000,55000,0
20241111,171300,1636610073300,55000,55000,55000,55000,0
20241111,171200,1636610073300,55000,55000,55000,55000,0
20241111,171100,1636610073300,55000,55000,55000,55000,0
20241111,171000,1636610073300,55000,55000,55000,55000,0
20241111,170900,1636610073300,55000,55000,55000,55000,0
20241111,170800,1636610073300,55000,55000,55000,55000,0
20241111,170700,1636610073300,55000,55000,55000,55000,0
20241111,170600,1636610073300,55000,55000,55000,55000,0
20241111,170500,1636610073300,55000,55000,55000,55000,0
20241111,170400,1636610073300,55000,55000,55000,55000,0
20241111,170300,1636610073300,55000,55000,55000,55000,0
20241111,170200,1636610073300,55000,55000,55000,55000,0
20241111,170100,1636610073300,55000,55000,55000,55000,0
20241111,170000,1636610073300,55000,55000,55000,55000,0
20241111,165900,1636610073300,55000,55000,55000,55000,0
20241111,165800,1636610073300,55000,55000,55000,55000,0
20241111,165700,1636610073300,55000,55000,55000,55000,0
20241111,165600,1636610073300,55000,55000,55000,55000,0
20241111,165500,1636610073300,55000,55000,55000,55000,0
20241111,165400,1636610073300,55000,55000,55000,55000,0
20241111,165300,1636610073300,55000,55000,55000,55000,0
20241111,165200,1636610073300,55000,55000,55000,55000,0
20241111,165100,1636610073300,55000,55000,55000,55000,0
20241111,165000,1636610073300,55000,55000,55000,55000,0
20241111,164900,1636610073300,55000,55000,55000,55000,0
20241111,164800,1636610073300,55000,55000,55000,55000,0
20241111,164700,1636610073300,55000,55000,55000,55000,0
20241111,164600,1636610073300,55000,55000,55000,55000,1691855
20241111,164500,1636610073300,55000,55000,55000,55000,0
20241111,164400,1636610073300,55000,55000,55000,55000,0
20241111,164300,1636610073300,55000,55000,55000,55000,0
20241111,164200,1636610073300,55000,55000,55000,55000,0
20241111,164100,1636610073300,55000,55000,55000,55000,0
20241111,164000,1636610073300,55000,55000,55000,55000,0
20241111,163900,1636610073300,55000,55000,55000,55000,0
20241111,163800,1636610073300,55000,55000,55000,55000,0
20241111,163700,1636610073300,55000,55000,55000,55000,0
20241111,163600,1636610073300,55000,55000,55000,55000,0
20241111,163500,1636610073300,55000,55000,55000,55000,0
20241111,163400,1636610073300,55000,55000,55000,55000,0
20241111,163300,1636610073300,55000,55000,55000,55000,0
20241111,163200,1636610073300,55000,55000,55000,55000,0
20241111,163100,1636610073300,55000,55000,55000,55000,0
20241111,163000,1636610073300,55000,55000,55000,55000,0
20241111,162900,1636610073300,55000,55000,55000,55000,0
20241111,162800,1636610073300,55000,55000,55000,55000,0
20241111,162700,1636610073300,55000,55000,55000,55000,0
20241111,162600,1636610073300,55000,55000,55000,55000,0
20241111,162500,1636610073300,55000,55000,55000,55000,0
20241111,162400,1636610073300,55000,55000,55000,55000,0
20241111,162300,1636610073300,55000,55000,55000,55000,0
20241111,162200,1636610073300,55000,55000,55000,55000,0
20241111,162100,1636610073300,55000,55000,55000,55000,0
20241111,162000,1636610073300,55000,55000,55000,55000,0
20241111,161900,1636610073300,55000,55000,55000,55000,0
20241111,161800,1636610073300,55000,55000,55000,55000,0
20241111,161700,1636610073300,55000,55000,55000,55000,0
20241111,161600,1636610073300,55000,55000,55000,55000,1691855
20241111,161500,1636610073300,55000,55000,55000,55000,0
20241111,161400,1636610073300,55000,55000,55000,55000,0
20241111,161300,1636610073300,55000,55000,55000,55000,0
20241111,161200,1636610073300,55000,55000,55000,55000,0
20241111,161100,1636610073300,55000,55000,55000,55000,0
20241111,161000,1636610073300,55000,55000,55000,55000,0
20241111,160900,1636610073300,55000,55000,55000,55000,0
20241111,160800,1636610073300,55000,55000,55000,55000,0
20241111,160700,1636610073300,55000,55000,55000,55000,0
20241111,160600,1636610073300,55000,55000,55000,55000,0
20241111,160500,1636610073300,55000,55000,55000,55000,0
20241111,160400,1636610073300,55000,55000,55000,55000,0
20241111,160300,1636610073300,55000,55000,55000,55000,0
20241111,160200,1636610073300,55000,55000,55000,55000,0
20241111,160100,1636610073300,55000,55000,55000,55000,0
20241111,160000,1636610073300,55000,55000,55000,55000,0
20241111,155900,1636610073300,55000,55000,55000,55000,0
20241111,155800,1636610073300,55000,55000,55000,55000,0
20241111,155700,1636610073300,55000,55000,55000,55000,0
20241111,155600,1636610073300,55000,55000,55000,55000,0
20241111,155500,1636610073300,55000,55000,55000,55000,0
20241111,155400,1636610073300,55000,55000,55000,55000,0
20241111,155300,1636610073300,55000,55000,55000,55000,0
20241111,155200,1636610073300,55000,55000,55000,55000,0
20241111,155100,1636610073300,55000,55000,55000,55000,0
20241111,155000,1636610073300,55000,55000,55000,55000,0
20241111,154900,1636610073300,55000,55000,55000,55000,0
20241111,154800,1636610073300,55000,55000,55000,55000,0
20241111,154700,1636610073300,55000,55000,55000,55000,0
20241111,154600,1636610073300,55000,55000,55000,55000,1691855
20241111,154500,1636610073300,55000,55000,55000,55000,0
20241111,154400,1636610073300,55000,55000,55000,55000,0
20241111,154300,1636610073300,55000,55000,55000,55000,0
20241111,154200,1636610073300,55000,55000,55000,55000,0
20241111,154100,1636610073300,55000,55000,55000,55000,0
20241111,154000,1636610073300,55000,55000,55000,55000,0
20241111,153900,1636610073300,55000,55000,55000,55000,0
20241111,153800,1636610073300,55000,55000,55000,55000,0
20241111,153700,1636610073300,55000,55000,55000,55000,0
20241111,153600,1636610073300,55000,55000,55000,55000,0
20241111,153500,1636610073300,55000,55000,55000,55000,0
20241111,153400,1636610073300,55000,55000,55000,55000,0
20241111,153300,1636610073300,55000,55000,55000,55000,0
20241111,153200,1636610073300,55000,55000,55000,55000,0
20241111,153100,1636610073300,55000,55000,55000,55000,0
20241111,153000,1636610073300,55000,55000,55000,55000,1691855
20241111,152900,1543558048300,55100,55100,55100,55100,0
20241111,152800,1543558048300,55100,55100,55100,55100,0
20241111,152700,1543558048300,55100,55100,55100,55100,0
20241111,152600,1543558048300,55100,55100,55100,55100,0
20241111,152500,1543558048300,55100,55100,55100,55100,0
20241111,152400,1543558048300,55100,55100,55100,55100,0
20241111,152300,1543558048300,55100,55100,55100,55100,0
20241111,152200,1543558048300,55100,55100,55100,55100,0
20241111,152100,1543558048300,55100,55100,55100,55100,0
20241111,152000,1543558048300,55100,55100,55100,55100,0
20241111,151900,1543558048300,55100,55200,55200,55100,112471
20241111,151800,1537359465800,55200,55100,55200,55000,81481
20241111,151700,1532869708600,55100,55100,55200,55000,175391
20241111,151600,1523209477100,55200,55200,55200,55100,262606
20241111,151500,1508738219000,55100,55200,55200,55100,88824
20241111,151400,1503842019000,55200,55200,55200,55100,49867
20241111,151300,1501092082700,55200,55100,55200,55100,28827
20241111,151200,1499502265800,55200,55200,55200,55100,32439
20241111,151100,1497712696200,55200,55100,55200,55100,46468
20241111,151000,1495150685800,55200,55100,55200,55100,34332
20241111,150900,1493257548700,55200,55100,55200,55000,244689
20241111,150800,1479775356900,55000,55100,55100,55000,89393
20241111,150700,1474850541600,55100,55100,55100,55000,63087
20241111,150600,1471375800700,55100,55100,55100,55000,41012
20241111,150500,1469117429400,55100,55100,55100,55000,43328
20241111,150400,1466731382700,55100,55100,55100,55000,36933
20241111,150300,1464698101600,55000,55000,55100,55000,37491
20241111,150200,1462633884200,55100,55100,55100,55000,46372
20241111,150100,1460080381400,55100,55100,55100,55000,32690
20241111,150000,1458280248100,55100,55100,55100,55000,43240
20241111,145900,1455899289600,55100,55100,55100,55000,34621
20241111,145800,1453993079900,55000,55000,55100,55000,29385
20241111,145700,1452374907000,55100,55100,55100,55000,24768
20241111,145600,1451010705900,55100,55100,55100,55000,42471
20241111,145500,1448671810800,55100,55000,55100,55000,28403
20241111,145400,1447107544300,55100,55100,55100,55000,111596
20241111,145300,1440963341600,55000,55200,55200,55000,544038
20241111,145200,1410988207000,55100,55200,55200,55100,32176
20241111,145100,1409214328800,55200,55200,55200,55100,60262
20241111,145000,1405893121000,55200,55200,55200,55100,72890
20241111,144900,1401875866100,55100,55200,55200,55100,36763
20241111,144800,1399849003600,55200,55100,55200,55100,30843
20241111,144700,1398148242900,55200,55200,55200,55100,74688
20241111,144600,1394031765200,55100,55200,55200,55100,23912
20241111,144500,1392712892800,55200,55200,55200,55100,15641
20241111,144400,1391850148100,55200,55100,55200,55100,32171
20241111,144300,1390075327300,55200,55200,55200,55100,29414
20241111,144200,1388452978900,55200,55200,55200,55100,20151
20241111,144100,1387341131800,55200,55100,55200,55100,33819
20241111,144000,1385476594700,55200,55200,55200,55100,24224
20241111,143900,1384140815400,55200,55100,55200,55100,21784
20241111,143800,1382939110800,55200,55200,55200,55100,22097
20241111,143700,1381719858400,55200,55300,55300,55100,248638
20241111,143600,1367994154500,55300,55300,55300,55200,25495
20241111,143500,1366585283200,55300,55300,55300,55200,15219
20241111,143400,1365744627200,55300,55100,55300,55100,256370
20241111,143300,1351593723300,55200,55200,55200,55100,133393
20241111,143200,1344230956100,55200,55200,55200,55100,34150
20241111,143100,1342346980800,55200,55200,55200,55100,28116
20241111,143000,1340796173100,55200,55200,55200,55100,31265
20241111,142900,1339071315400,55200,55200,55200,55100,25687
20241111,142800,1337653993200,55200,55200,55200,55100,30897
20241111,142700,1335949317200,55200,55100,55200,55100,160152
20241111,142600,1327109530100,55100,55200,55200,55100,28952
20241111,142500,1325513028700,55200,55200,55200,55100,24994
20241111,142400,1324135026100,55200,55200,55200,55100,28632
20241111,142300,1322556446000,55200,55200,55200,55100,21357
20241111,142200,1321378816800,55200,55200,55200,55100,27763
20241111,142100,1319848367100,55100,55100,55200,55100,17138
20241111,142000,1318903144900,55200,55200,55200,55100,18805
20241111,141900,1317866300200,55100,55100,55200,55100,24505
20241111,141800,1316514874000,55200,55100,55200,55100,20046
20241111,141700,1315409242900,55200,55100,55200,55100,18246
20241111,141600,1314402729100,55100,55200,55200,55100,23569
20241111,141500,1313103088800,55100,55100,55200,55100,43361
20241111,141400,1310711584200,55100,55200,55200,55100,38034
20241111,141300,1308614838000,55200,55200,55200,55100,24090
20241111,141200,1307286533400,55200,55100,55200,55100,22173
20241111,141100,1306064094300,55200,55200,55200,55100,26015
20241111,141000,1304629696200,55100,55200,55200,55100,24464
20241111,140900,1303280689300,55100,55200,55200,55100,22823
20241111,140800,1302022283400,55200,55200,55200,55100,20193
20241111,140700,1300908767000,55200,55200,55200,55100,37102
20241111,140600,1298863571200,55200,55200,55200,55100,14673
20241111,140500,1298054303200,55100,55200,55200,55100,22405
20241111,140400,1296818895900,55200,55100,55200,55100,51431
20241111,140300,1293983430000,55200,55100,55200,55100,34682
20241111,140200,1292071374600,55100,55100,55200,55100,72889
20241111,140100,1288054309700,55200,55200,55200,55100,75163
20241111,140000,1283912142300,55100,55200,55200,55100,71066
20241111,135900,1279995110000,55200,55100,55200,55100,20501
20241111,135800,1278864882500,55200,55100,55200,55100,39537
20241111,135700,1276685591600,55100,55200,55200,55100,30158
20241111,135600,1275022882100,55200,55100,55200,55100,24064
20241111,135500,1273696248300,55100,55200,55200,55100,33385
20241111,135400,1271855825000,55200,55200,55200,55100,59629
20241111,135300,1268568373100,55100,55100,55200,55100,33753
20241111,135200,1266707220000,55200,55200,55200,55100,16132
20241111,135100,1265817516300,55100,55100,55200,55100,23516
20241111,135000,1264520345800,55100,55100,55200,55100,20381
20241111,134900,1263396197200,55200,55200,55200,55100,38042
20241111,134800,1261299154300,55200,55200,55200,55100,19060
20241111,134700,1260247936200,55200,55200,55200,55100,28830
20241111,134600,1258658493600,55100,55100,55200,55100,38821
20241111,134500,1256518398600,55200,55200,55200,55100,34367
20241111,134400,1254623399200,55200,55200,55200,55100,25754
20241111,134300,1253203333500,55200,55200,55200,55100,33939
20241111,134200,1251332668400,55100,55100,55200,55100,23604
20241111,134100,1250031379800,55100,55200,55200,55100,23561
20241111,134000,1248732666200,55100,55200,55200,55100,21573
20241111,133900,1247543021900,55200,55200,55200,55100,17886
20241111,133800,1246556619000,55100,55200,55200,55100,40688
20241111,133700,1244313984600,55200,55200,55200,55100,16716
20241111,133600,1243392093000,55100,55100,55200,55100,21787
20241111,133500,1242190321100,55100,55200,55200,55100,25177
20241111,133400,1240801957900,55200,55200,55300,55100,561373
20241111,133300,1209813848800,55300,55200,55300,55200,14344
20241111,133200,1209021027500,55200,55300,55300,55200,17298
20241111,133100,1208065038100,55300,55200,55300,55200,20774
20241111,133000,1206916674700,55300,55300,55300,55200,21498
20241111,132900,1205728984700,55300,55300,55300,55200,19001
20241111,132800,1204678695400,55300,55300,55300,55200,20397
20241111,132700,1203551529600,55300,55400,55400,55200,159811
20241111,132600,1194713480900,55400,55400,55400,55300,12289
20241111,132500,1194033146600,55400,55400,55400,55300,13459
20241111,132400,1193287990800,55300,55400,55400,55300,20028
20241111,132300,1192179468600,55400,55400,55400,55300,23829
20241111,132200,1190861163800,55400,55300,55400,55200,54615
20241111,132100,1187840857600,55300,55200,55400,55200,312865
20241111,132000,1170539658300,55300,55300,55300,55200,16453
20241111,131900,1169630510200,55300,55300,55300,55200,12738
20241111,131800,1168926638600,55300,55200,55300,55200,21153
20241111,131700,1167758002000,55200,55300,55300,55200,15514
20241111,131600,1166900579100,55300,55300,55300,55200,22128
20241111,131500,1165677835200,55200,55300,55300,55200,17127
20241111,131400,1164731393700,55300,55300,55300,55200,13878
20241111,131300,1163964721200,55200,55300,55300,55200,24064
20241111,131200,1162635486000,55300,55200,55300,55200,12376
20241111,131100,1161951624500,55200,55200,55300,55200,14740
20241111,131000,1161137044300,55200,55200,55300,55200,15856
20241111,130900,1160260738200,55300,55300,55300,55200,18038
20241111,130800,1159263702700,55300,55300,55300,55200,21154
20241111,130700,1158094557900,55300,55300,55300,55200,18084
20241111,130600,1157095502800,55300,55300,55300,55200,15034
20241111,130500,1156264963700,55300,55200,55300,55200,23176
20241111,130400,1154984749200,55200,55300,55300,55200,16624
20241111,130300,1154066090400,55200,55200,55300,55200,18981
20241111,130200,1153017493200,55300,55300,55300,55200,10008
20241111,130100,1152464578700,55300,55300,55300,55200,23861
20241111,130000,1151146359100,55300,55200,55300,55200,14656
20241111,125900,1150336571000,55300,55200,55300,55200,18065
20241111,125800,1149338687900,55200,55300,55300,55200,12922
20241111,125700,1148624603900,55300,55300,55300,55200,13545
20241111,125600,1147876085300,55300,55300,55300,55200,10575
20241111,125500,1147291716200,55300,55200,55300,55200,9949
20241111,125400,1146741755900,55200,55200,55300,55200,16148
20241111,125300,1145849361600,55300,55200,55300,55200,15084
20241111,125200,1145015890200,55300,55300,55300,55200,11520
20241111,125100,1144379400500,55300,55300,55300,55200,23050
20241111,125000,1143105879200,55300,55300,55300,55200,18157
20241111,124900,1142102372700,55300,55300,55300,55200,14592
20241111,124800,1141295975000,55300,55300,55300,55200,30690
20241111,124700,1139601219000,55300,55200,55300,55100,128039
20241111,124600,1132533727400,55200,55200,55200,55100,17994
20241111,124500,1131541192500,55200,55200,55200,55100,15051
20241111,124400,1130710831600,55100,55200,55200,55100,19540
20241111,124300,1129632760500,55200,55200,55200,55100,15617
20241111,124200,1128771121200,55200,55200,55200,55100,27467
20241111,124100,1127255680800,55100,55200,55200,55100,75668
20241111,124000,1123079715100,55200,55200,55200,55100,44026
20241111,123900,1120649908700,55200,55200,55200,55100,91005
20241111,123800,1115627627200,55200,55100,55200,55100,16999
20241111,123700,1114689833000,55200,55200,55200,55100,12552
20241111,123600,1113997559400,55100,55100,55200,55000,280297
20241111,123500,1098553245200,55000,55100,55100,55000,44152
20241111,123400,1096123478800,55100,55200,55200,55000,129421
20241111,123300,1088994689400,55100,55200,55200,55100,566495
20241111,123200,1057780163400,55200,55200,55200,55100,17209
20241111,123100,1056831089600,55200,55200,55200,55100,21843
20241111,123000,1055626546800,55200,55200,55200,55100,20470
20241111,122900,1054497212700,55200,55200,55200,55100,18682
20241111,122800,1053466926700,55200,55200,55200,55100,30458
20241111,122700,1051787788500,55200,55200,55200,55100,85044
20241111,122600,1047100537200,55200,55100,55200,55100,24700
20241111,122500,1045737990300,55100,55200,55200,55100,32142
20241111,122400,1043964966600,55200,55200,55200,55100,26728
20241111,122300,1042490273900,55200,55200,55200,55100,43751
20241111,122200,1040075496800,55200,55100,55200,55100,29011
20241111,122100,1038475686400,55200,55200,55200,55100,25343
20241111,122000,1037077410300,55200,55200,55200,55100,194223
20241111,121900,1026357206500,55200,55200,55200,55100,27499
20241111,121800,1024840741500,55200,55200,55200,55100,27214
20241111,121700,1023340021400,55200,55100,55200,55100,82648
20241111,121600,1018783433900,55200,55200,55200,55100,75021
20241111,121500,1014648502700,55100,55200,55300,55100,226361
20241111,121400,1002154505400,55200,55200,55300,55100,366825
20241111,121300,981905807300,55300,55200,55300,55200,31332
20241111,121200,980175344100,55300,55300,55300,55200,16057
20241111,121100,979288361600,55200,55200,55300,55200,21838
20241111,121000,978082125200,55200,55200,55300,55200,28372
20241111,120900,976515339000,55300,55300,55300,55200,20913
20241111,120800,975360091000,55300,55300,55300,55200,33262
20241111,120700,973522610500,55300,55300,55300,55200,34678
20241111,120600,971607432400,55300,55300,55300,55200,34172
20241111,120500,969719821500,55300,55300,55300,55200,39886
20241111,120400,967517155000,55200,55300,55300,55200,44216
20241111,120300,965075590500,55300,55300,55400,55200,384800
20241111,120200,943797262100,55400,55300,55400,55300,46118
20241111,120100,941245857000,55300,55400,55400,55300,42720
20241111,120000,938882638300,55400,55500,55500,55300,442994
20241111,115900,914341005400,55400,55600,55600,55400,831958
20241111,115800,868168882400,55500,55600,55600,55500,64746
20241111,115700,864574943800,55600,55600,55600,55500,18311
20241111,115600,863557950500,55600,55600,55600,55500,101164
20241111,115500,857942579900,55600,55500,55600,55500,15808
20241111,115400,857064675900,55500,55600,55600,55500,22733
20241111,115300,855802323300,55600,55600,55600,55500,13525
20241111,115200,855050930500,55600,55600,55600,55500,15057
20241111,115100,854214629500,55600,55600,55600,55500,14810
20241111,115000,853391726900,55500,55500,55600,55500,12303
20241111,114900,852708249000,55600,55600,55600,55500,13341
20241111,114800,851967135300,55600,55600,55600,55500,17807
20241111,114700,850977836800,55600,55600,55600,55500,14847
20241111,114600,850152969300,55500,55600,55600,55500,14307
20241111,114500,849358284700,55600,55600,55600,55500,13657
20241111,114400,848599537100,55600,55600,55600,55500,17864
20241111,114300,847607214900,55600,55500,55600,55500,12452
20241111,114200,846915500600,55600,55600,55600,55500,26823
20241111,114100,845426260200,55600,55500,55600,55500,13217
20241111,114000,844692200700,55500,55600,55600,55500,17065
20241111,113900,843744325200,55600,55600,55600,55500,14774
20241111,113800,842923476900,55600,55600,55600,55500,19976
20241111,113700,841813680000,55500,55600,55600,55500,10343
20241111,113600,841238939000,55600,55600,55600,55500,19393
20241111,113500,840161819400,55600,55500,55600,55500,14957
20241111,113400,839330671100,55600,55600,55600,55500,12916
20241111,113300,838612949000,55500,55600,55600,55500,20600
20241111,113200,837468151700,55500,55600,55600,55500,17691
20241111,113100,836485590400,55600,55600,55600,55500,14025
20241111,113000,835706440300,55600,55600,55600,55500,14437
20241111,112900,834904113700,55600,55500,55600,55500,24272
20241111,112800,833555406800,55600,55600,55600,55500,18028
20241111,112700,832553332900,55500,55500,55600,55500,19151
20241111,112600,831488746800,55600,55600,55600,55500,21601
20241111,112500,830287917800,55600,55500,55600,55500,22079
20241111,112400,829060974600,55600,55600,55600,55500,16499
20241111,112300,828143798700,55600,55600,55700,55500,199663
20241111,112200,817042915100,55600,55500,55600,55500,27093
20241111,112100,815536933600,55600,55600,55600,55500,15546
20241111,112000,814673038200,55600,55600,55600,55500,22393
20241111,111900,813428553100,55600,55600,55600,55500,14488
20241111,111800,812623321200,55600,55600,55600,55500,16569
20241111,111700,811702449600,55600,55600,55600,55500,16844
20241111,111600,810766360400,55600,55600,55600,55500,13712
20241111,111500,810004334500,55600,55600,55600,55500,24083
20241111,111400,808665965100,55600,55500,55600,55500,20408
20241111,111300,807531753500,55600,55600,55600,55500,30750
20241111,111200,805822291000,55600,55600,55600,55500,109418
20241111,111100,799739008000,55600,55600,55600,55500,12439
20241111,111000,799047696400,55600,55600,55600,55500,46109
20241111,110900,796484495900,55600,55500,55600,55500,81077
20241111,110800,791976963700,55600,55600,55600,55500,16498
20241111,110700,791060346000,55600,55500,55600,55500,28055
20241111,110600,789502170800,55600,55600,55600,55500,39390
20241111,110500,787315454000,55600,55600,55600,55500,29660
20241111,110400,785667868300,55600,55600,55600,55500,26116
20241111,110300,784217285800,55500,55500,55600,55500,18395
20241111,110200,783195634300,55600,55600,55600,55500,19155
20241111,110100,782131525000,55600,55500,55600,55500,19055
20241111,110000,781072601600,55600,55700,55700,55500,352759
20241111,105900,761459624200,55700,55700,55700,55600,21773
20241111,105800,760248056200,55700,55700,55700,55600,20208
20241111,105700,759122946300,55700,55700,55700,55600,16323
20241111,105600,758214438200,55600,55700,55700,55600,18942
20241111,105500,757160255900,55700,55700,55700,55600,86177
20241111,105400,752368279400,55600,55700,55700,55600,18288
20241111,105300,751350788800,55700,55700,55700,55600,18020
20241111,105200,750348139100,55700,55700,55700,55600,15490
20241111,105100,749486075100,55600,55700,55700,55600,27260
20241111,105000,747969754200,55700,55700,55700,55600,45570
20241111,104900,745435128800,55600,55700,55700,55600,20407
20241111,104800,744299467400,55600,55600,55700,55600,19638
20241111,104700,743206425400,55700,55700,55700,55600,22763
20241111,104600,741939679800,55700,55600,55700,55600,20383
20241111,104500,740805339100,55700,55700,55700,55600,13349
20241111,104400,740062309400,55700,55700,55700,55600,44687
20241111,104300,737573912600,55700,55700,55700,55600,21206
20241111,104200,736393863100,55600,55700,55700,55600,82521
20241111,104100,731804185500,55700,55700,55700,55600,19726
20241111,104000,730706304000,55700,55700,55700,55600,15852
20241111,103900,729823899000,55600,55700,55700,55600,12602
20241111,103800,729122307300,55600,55700,55700,55600,16781
20241111,103700,728188221100,55600,55600,55700,55500,167491
20241111,103600,718874438200,55600,55600,55600,55500,28981
20241111,103500,717263472900,55500,55600,55600,55500,37497
20241111,103400,715179418000,55500,55700,55700,55500,185473
20241111,103300,704867367500,55700,55700,55700,55600,22778
20241111,103200,703599812700,55700,55700,55700,55600,19845
20241111,103100,702494778200,55700,55600,55700,55500,152048
20241111,103000,694040550000,55600,55600,55600,55500,50380
20241111,102900,691242074500,55500,55600,55600,55500,51370
20241111,102800,688389653700,55600,55500,55600,55500,20657
20241111,102700,687242114800,55500,55500,55600,55500,20515
20241111,102600,686102467900,55600,55500,55600,55500,99576
20241111,102500,680573601100,55500,55600,55700,55500,414986
20241111,102400,657504981900,55700,55700,55700,55600,20297
20241111,102300,656375280100,55700,55700,55700,55600,22852
20241111,102200,655103297900,55700,55700,55700,55600,46442
20241111,102100,652519645600,55700,55700,55700,55600,21335
20241111,102000,651332272300,55700,55700,55700,55600,23498
20241111,101900,650024680000,55700,55700,55700,55600,16808
20241111,101800,649089232300,55700,55600,55700,55600,17370
20241111,101700,648122116200,55700,55600,55700,55600,21799
20241111,101600,646908635100,55600,55700,55700,55600,21476
20241111,101500,645713223800,55700,55600,55700,55600,19729
20241111,101400,644614808200,55700,55700,55700,55600,32484
20241111,101300,642806907400,55700,55600,55700,55500,229829
20241111,101200,630028941700,55600,55600,55600,55500,176834
20241111,101100,620200681900,55500,55600,55600,55500,62272
20241111,101000,616741048400,55600,55600,55600,55500,68142
20241111,100900,612957631200,55600,55500,55600,55500,96923
20241111,100800,607576346800,55600,55600,55600,55500,86825
20241111,100700,602755890500,55600,55600,55600,55500,96959
20241111,100600,597373029700,55500,55600,55600,55500,48366
20241111,100500,594687067600,55600,55600,55600,55500,43352
20241111,100400,592279006400,55600,55600,55700,55500,285378
20241111,100300,576412508000,55600,55600,55700,55600,193365
20241111,100200,565660215100,55700,55700,55700,55600,32940
20241111,100100,563827678800,55700,55600,55700,55600,57660
20241111,100000,560620804900,55600,55700,55700,55600,89251
20241111,095900,555656158500,55600,55700,55700,55600,62167
20241111,095800,552198591600,55700,55700,55700,55600,42215
20241111,095700,549850289300,55700,55700,55700,55600,40555
20241111,095600,547593971600,55700,55700,55700,55600,37825
20241111,095500,545489379100,55700,55800,55800,55600,252345
20241111,095400,531434832700,55800,55800,55800,55700,82432
20241111,095300,526842350800,55800,55800,55800,55700,34865
20241111,095200,524898625500,55800,55700,55800,55700,23496
20241111,095100,523588590900,55800,55800,55800,55700,26700
20241111,095000,522099683700,55800,55800,55800,55700,26943
20241111,094900,520597772500,55800,55800,55800,55700,29994
20241111,094800,518925547200,55800,55800,55800,55700,32706
20241111,094700,517102133000,55800,55700,55800,55700,18713
20241111,094600,516058651900,55800,55900,55900,55700,161036
20241111,094500,507073151100,55900,55700,55900,55600,119241
20241111,094400,500420060800,55700,55800,55800,55600,518409
20241111,094300,471543641600,55800,55800,55800,55700,115474
20241111,094200,465110273000,55800,55900,55900,55700,235439
20241111,094100,451972219200,55900,55900,55900,55800,39443
20241111,094000,449769473600,55800,55800,55900,55800,37118
20241111,093900,447696754400,55900,55900,55900,55800,19424
20241111,093800,446611704600,55800,55800,55900,55700,175934
20241111,093700,436794425900,55800,55800,55800,55700,47005
20241111,093600,434172910100,55700,55800,55800,55700,43954
20241111,093500,431721911700,55800,55900,55900,55700,215346
20241111,093400,419706151600,55900,55900,55900,55800,50456
20241111,093300,416889167400,55900,55800,55900,55800,45046
20241111,093200,414374431000,55800,55800,55900,55700,126019
20241111,093100,407342633000,55800,55900,55900,55700,185872
20241111,093000,396971178600,55800,55900,55900,55800,35802
20241111,092900,394972187500,55900,55800,55900,55800,57963
20241111,092800,391737068000,55900,55900,55900,55700,508053
20241111,092700,363387362800,55900,55900,55900,55800,54508
20241111,092600,360343864900,55900,55900,55900,55800,45026
20241111,092500,357829658000,55900,55900,56000,55800,136787
20241111,092400,350186102000,55900,55900,56000,55900,25311
20241111,092300,348770515900,55900,55900,56000,55800,112206
20241111,092200,342497916800,56000,56000,56000,55800,315621
20241111,092100,324859993000,56000,56000,56000,55900,59737
20241111,092000,321518197500,56000,55900,56000,55900,70736
20241111,091900,317559750000,56000,56000,56000,55900,38062
20241111,091800,315430037200,56000,55900,56000,55900,36452
20241111,091700,313390205400,55900,55900,56000,55800,143510
20241111,091600,305369575600,55800,55800,55900,55700,187341
20241111,091500,294914995300,55800,55800,55900,55700,431159
20241111,091400,270856260600,55800,56000,56000,55700,799572
20241111,091300,226206537000,56000,55900,56000,55900,65763
20241111,091200,222527150500,56000,56000,56000,55900,148561
20241111,091100,214209032100,56000,56000,56000,55900,58471
20241111,091000,210936461000,56000,56000,56000,55900,78344
20241111,090900,206551862000,56000,56000,56000,55900,95900
20241111,090800,201182656200,56000,55900,56000,55900,137817
20241111,090700,193472085100,56000,55900,56000,55800,317914
20241111,090600,175701018900,55900,56000,56100,55800,769148
20241111,090500,132671571600,56100,56100,56200,56000,200145
20241111,090400,121449733700,56200,56100,56200,56000,477151
20241111,090300,94682850500,56200,56400,56400,56100,363285
20241111,090200,74256411700,56400,56400,56400,56200,180068
20241111,090100,64118354800,56300,56600,56600,56200,507647
20241111,090000,35494600500,56600,56700,56800,56500,614338