stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,184600,2608528272600,50600,50600,50600,50600,2070432
20241113,184500,2608528272600,50600,50600,50600,50600,0
20241113,184400,2608528272600,50600,50600,50600,50600,0
20241113,184300,2608528272600,50600,50600,50600,50600,0
20241113,184200,2608528272600,50600,50600,50600,50600,0
20241113,184100,2608528272600,50600,50600,50600,50600,0
20241113,184000,2608528272600,50600,50600,50600,50600,0
20241113,183900,2608528272600,50600,50600,50600,50600,0
20241113,183800,2608528272600,50600,50600,50600,50600,0
20241113,183700,2608528272600,50600,50600,50600,50600,0
20241113,183600,2608528272600,50600,50600,50600,50600,0
20241113,183500,2608528272600,50600,50600,50600,50600,0
20241113,183400,2608528272600,50600,50600,50600,50600,0
20241113,183300,2608528272600,50600,50600,50600,50600,0
20241113,183200,2608528272600,50600,50600,50600,50600,0
20241113,183100,2608528272600,50600,50600,50600,50600,0
20241113,183000,2608528272600,50600,50600,50600,50600,0
20241113,182900,2608528272600,50600,50600,50600,50600,0
20241113,182800,2608528272600,50600,50600,50600,50600,0
20241113,182700,2608528272600,50600,50600,50600,50600,0
20241113,182600,2608528272600,50600,50600,50600,50600,0
20241113,182500,2608528272600,50600,50600,50600,50600,0
20241113,182400,2608528272600,50600,50600,50600,50600,0
20241113,182300,2608528272600,50600,50600,50600,50600,0
20241113,182200,2608528272600,50600,50600,50600,50600,0
20241113,182100,2608528272600,50600,50600,50600,50600,0
20241113,182000,2608528272600,50600,50600,50600,50600,0
20241113,181900,2608528272600,50600,50600,50600,50600,0
20241113,181800,2608528272600,50600,50600,50600,50600,0
20241113,181700,2608528272600,50600,50600,50600,50600,0
20241113,181600,2608528272600,50600,50600,50600,50600,2070432
20241113,181500,2608528272600,50600,50600,50600,50600,0
20241113,181400,2608528272600,50600,50600,50600,50600,0
20241113,181300,2608528272600,50600,50600,50600,50600,0
20241113,181200,2608528272600,50600,50600,50600,50600,0
20241113,181100,2608528272600,50600,50600,50600,50600,0
20241113,181000,2608528272600,50600,50600,50600,50600,0
20241113,180900,2608528272600,50600,50600,50600,50600,0
20241113,180800,2608528272600,50600,50600,50600,50600,0
20241113,180700,2608528272600,50600,50600,50600,50600,0
20241113,180600,2608528272600,50600,50600,50600,50600,0
20241113,180500,2608528272600,50600,50600,50600,50600,0
20241113,180400,2608528272600,50600,50600,50600,50600,0
20241113,180300,2608528272600,50600,50600,50600,50600,0
20241113,180200,2608528272600,50600,50600,50600,50600,0
20241113,180100,2608528272600,50600,50600,50600,50600,0
20241113,180000,2608528272600,50600,50600,50600,50600,0
20241113,175900,2608528272600,50600,50600,50600,50600,0
20241113,175800,2608528272600,50600,50600,50600,50600,0
20241113,175700,2608528272600,50600,50600,50600,50600,0
20241113,175600,2608528272600,50600,50600,50600,50600,0
20241113,175500,2608528272600,50600,50600,50600,50600,0
20241113,175400,2608528272600,50600,50600,50600,50600,0
20241113,175300,2608528272600,50600,50600,50600,50600,0
20241113,175200,2608528272600,50600,50600,50600,50600,0
20241113,175100,2608528272600,50600,50600,50600,50600,0
20241113,175000,2608528272600,50600,50600,50600,50600,0
20241113,174900,2608528272600,50600,50600,50600,50600,0
20241113,174800,2608528272600,50600,50600,50600,50600,0
20241113,174700,2608528272600,50600,50600,50600,50600,0
20241113,174600,2608528272600,50600,50600,50600,50600,2070432
20241113,174500,2608528272600,50600,50600,50600,50600,0
20241113,174400,2608528272600,50600,50600,50600,50600,0
20241113,174300,2608528272600,50600,50600,50600,50600,0
20241113,174200,2608528272600,50600,50600,50600,50600,0
20241113,174100,2608528272600,50600,50600,50600,50600,0
20241113,174000,2608528272600,50600,50600,50600,50600,0
20241113,173900,2608528272600,50600,50600,50600,50600,0
20241113,173800,2608528272600,50600,50600,50600,50600,0
20241113,173700,2608528272600,50600,50600,50600,50600,0
20241113,173600,2608528272600,50600,50600,50600,50600,0
20241113,173500,2608528272600,50600,50600,50600,50600,0
20241113,173400,2608528272600,50600,50600,50600,50600,0
20241113,173300,2608528272600,50600,50600,50600,50600,0
20241113,173200,2608528272600,50600,50600,50600,50600,0
20241113,173100,2608528272600,50600,50600,50600,50600,0
20241113,173000,2608528272600,50600,50600,50600,50600,0
20241113,172900,2608528272600,50600,50600,50600,50600,0
20241113,172800,2608528272600,50600,50600,50600,50600,0
20241113,172700,2608528272600,50600,50600,50600,50600,0
20241113,172600,2608528272600,50600,50600,50600,50600,0
20241113,172500,2608528272600,50600,50600,50600,50600,0
20241113,172400,2608528272600,50600,50600,50600,50600,0
20241113,172300,2608528272600,50600,50600,50600,50600,0
20241113,172200,2608528272600,50600,50600,50600,50600,0
20241113,172100,2608528272600,50600,50600,50600,50600,0
20241113,172000,2608528272600,50600,50600,50600,50600,0
20241113,171900,2608528272600,50600,50600,50600,50600,0
20241113,171800,2608528272600,50600,50600,50600,50600,0
20241113,171700,2608528272600,50600,50600,50600,50600,0
20241113,171600,2608528272600,50600,50600,50600,50600,2070432
20241113,171500,2608528272600,50600,50600,50600,50600,0
20241113,171400,2608528272600,50600,50600,50600,50600,0
20241113,171300,2608528272600,50600,50600,50600,50600,0
20241113,171200,2608528272600,50600,50600,50600,50600,0
20241113,171100,2608528272600,50600,50600,50600,50600,0
20241113,171000,2608528272600,50600,50600,50600,50600,0
20241113,170900,2608528272600,50600,50600,50600,50600,0
20241113,170800,2608528272600,50600,50600,50600,50600,0
20241113,170700,2608528272600,50600,50600,50600,50600,0
20241113,170600,2608528272600,50600,50600,50600,50600,0
20241113,170500,2608528272600,50600,50600,50600,50600,0
20241113,170400,2608528272600,50600,50600,50600,50600,0
20241113,170300,2608528272600,50600,50600,50600,50600,0
20241113,170200,2608528272600,50600,50600,50600,50600,0
20241113,170100,2608528272600,50600,50600,50600,50600,0
20241113,170000,2608528272600,50600,50600,50600,50600,0
20241113,165900,2608528272600,50600,50600,50600,50600,0
20241113,165800,2608528272600,50600,50600,50600,50600,0
20241113,165700,2608528272600,50600,50600,50600,50600,0
20241113,165600,2608528272600,50600,50600,50600,50600,0
20241113,165500,2608528272600,50600,50600,50600,50600,0
20241113,165400,2608528272600,50600,50600,50600,50600,0
20241113,165300,2608528272600,50600,50600,50600,50600,0
20241113,165200,2608528272600,50600,50600,50600,50600,0
20241113,165100,2608528272600,50600,50600,50600,50600,0
20241113,165000,2608528272600,50600,50600,50600,50600,0
20241113,164900,2608528272600,50600,50600,50600,50600,0
20241113,164800,2608528272600,50600,50600,50600,50600,0
20241113,164700,2608528272600,50600,50600,50600,50600,0
20241113,164600,2608528272600,50600,50600,50600,50600,2070432
20241113,164500,2608528272600,50600,50600,50600,50600,0
20241113,164400,2608528272600,50600,50600,50600,50600,0
20241113,164300,2608528272600,50600,50600,50600,50600,0
20241113,164200,2608528272600,50600,50600,50600,50600,0
20241113,164100,2608528272600,50600,50600,50600,50600,0
20241113,164000,2608528272600,50600,50600,50600,50600,0
20241113,163900,2608528272600,50600,50600,50600,50600,0
20241113,163800,2608528272600,50600,50600,50600,50600,0
20241113,163700,2608528272600,50600,50600,50600,50600,0
20241113,163600,2608528272600,50600,50600,50600,50600,0
20241113,163500,2608528272600,50600,50600,50600,50600,0
20241113,163400,2608528272600,50600,50600,50600,50600,0
20241113,163300,2608528272600,50600,50600,50600,50600,0
20241113,163200,2608528272600,50600,50600,50600,50600,0
20241113,163100,2608528272600,50600,50600,50600,50600,0
20241113,163000,2608528272600,50600,50600,50600,50600,0
20241113,162900,2608528272600,50600,50600,50600,50600,0
20241113,162800,2608528272600,50600,50600,50600,50600,0
20241113,162700,2608528272600,50600,50600,50600,50600,0
20241113,162600,2608528272600,50600,50600,50600,50600,0
20241113,162500,2608528272600,50600,50600,50600,50600,0
20241113,162400,2608528272600,50600,50600,50600,50600,0
20241113,162300,2608528272600,50600,50600,50600,50600,0
20241113,162200,2608528272600,50600,50600,50600,50600,0
20241113,162100,2608528272600,50600,50600,50600,50600,0
20241113,162000,2608528272600,50600,50600,50600,50600,0
20241113,161900,2608528272600,50600,50600,50600,50600,0
20241113,161800,2608528272600,50600,50600,50600,50600,0
20241113,161700,2608528272600,50600,50600,50600,50600,0
20241113,161600,2608528272600,50600,50600,50600,50600,2070432
20241113,161500,2608528272600,50600,50600,50600,50600,0
20241113,161400,2608528272600,50600,50600,50600,50600,0
20241113,161300,2608528272600,50600,50600,50600,50600,0
20241113,161200,2608528272600,50600,50600,50600,50600,0
20241113,161100,2608528272600,50600,50600,50600,50600,0
20241113,161000,2608528272600,50600,50600,50600,50600,0
20241113,160900,2608528272600,50600,50600,50600,50600,0
20241113,160800,2608528272600,50600,50600,50600,50600,0
20241113,160700,2608528272600,50600,50600,50600,50600,0
20241113,160600,2608528272600,50600,50600,50600,50600,0
20241113,160500,2608528272600,50600,50600,50600,50600,0
20241113,160400,2608528272600,50600,50600,50600,50600,0
20241113,160300,2608528272600,50600,50600,50600,50600,0
20241113,160200,2608528272600,50600,50600,50600,50600,0
20241113,160100,2608528272600,50600,50600,50600,50600,0
20241113,160000,2608528272600,50600,50600,50600,50600,0
20241113,155900,2608528272600,50600,50600,50600,50600,0
20241113,155800,2608528272600,50600,50600,50600,50600,0
20241113,155700,2608528272600,50600,50600,50600,50600,0
20241113,155600,2608528272600,50600,50600,50600,50600,0
20241113,155500,2608528272600,50600,50600,50600,50600,0
20241113,155400,2608528272600,50600,50600,50600,50600,0
20241113,155300,2608528272600,50600,50600,50600,50600,0
20241113,155200,2608528272600,50600,50600,50600,50600,0
20241113,155100,2608528272600,50600,50600,50600,50600,0
20241113,155000,2608528272600,50600,50600,50600,50600,0
20241113,154900,2608528272600,50600,50600,50600,50600,0
20241113,154800,2608528272600,50600,50600,50600,50600,0
20241113,154700,2608528272600,50600,50600,50600,50600,0
20241113,154600,2608528272600,50600,50600,50600,50600,2070432
20241113,154500,2608528272600,50600,50600,50600,50600,0
20241113,154400,2608528272600,50600,50600,50600,50600,0
20241113,154300,2608528272600,50600,50600,50600,50600,0
20241113,154200,2608528272600,50600,50600,50600,50600,0
20241113,154100,2608528272600,50600,50600,50600,50600,0
20241113,154000,2608528272600,50600,50600,50600,50600,0
20241113,153900,2608528272600,50600,50600,50600,50600,0
20241113,153800,2608528272600,50600,50600,50600,50600,0
20241113,153700,2608528272600,50600,50600,50600,50600,0
20241113,153600,2608528272600,50600,50600,50600,50600,0
20241113,153500,2608528272600,50600,50600,50600,50600,0
20241113,153400,2608528272600,50600,50600,50600,50600,0
20241113,153300,2608528272600,50600,50600,50600,50600,0
20241113,153200,2608528272600,50600,50600,50600,50600,0
20241113,153100,2608528272600,50600,50600,50600,50600,0
20241113,153000,2608528272600,50600,50600,50600,50600,2070432
20241113,152900,2503764413400,50600,50600,50600,50600,0
20241113,152800,2503764413400,50600,50600,50600,50600,0
20241113,152700,2503764413400,50600,50600,50600,50600,0
20241113,152600,2503764413400,50600,50600,50600,50600,0
20241113,152500,2503764413400,50600,50600,50600,50600,0
20241113,152400,2503764413400,50600,50600,50600,50600,0
20241113,152300,2503764413400,50600,50600,50600,50600,0
20241113,152200,2503764413400,50600,50600,50600,50600,0
20241113,152100,2503764413400,50600,50600,50600,50600,0
20241113,152000,2503764413400,50600,50600,50600,50600,0
20241113,151900,2503764413400,50600,50700,50700,50500,321589
20241113,151800,2487488243500,50600,50600,50700,50600,73465
20241113,151700,2483767289600,50700,50600,50700,50500,326335
20241113,151600,2467254553900,50500,50600,50600,50500,102226
20241113,151500,2462087412600,50600,50700,50700,50500,462568
20241113,151400,2438684758300,50700,50700,50700,50600,99921
20241113,151300,2433626062100,50700,50800,50800,50600,325135
20241113,151200,2417149732300,50700,50700,50800,50700,87478
20241113,151100,2412712287600,50800,50800,50800,50700,96775
20241113,151000,2407802281200,50800,50900,50900,50700,343879
20241113,150900,2390333608500,50900,50900,50900,50800,81735
20241113,150800,2386177101000,50900,50900,50900,50800,81909
20241113,150700,2382011793100,50800,50900,50900,50800,62354
20241113,150600,2378841192800,50900,50900,50900,50800,61934
20241113,150500,2375692138800,50900,50900,50900,50800,58837
20241113,150400,2372701182700,50900,50900,50900,50800,70648
20241113,150300,2369108997800,50900,50900,50900,50800,60579
20241113,150200,2366028370400,50900,50900,50900,50800,113060
20241113,150100,2360282316900,50800,50800,50900,50700,108606
20241113,150000,2354765484600,50800,50800,50800,50700,111105
20241113,145900,2349122828300,50800,50800,50800,50700,51242
20241113,145800,2346521254100,50800,50800,50800,50700,60744
20241113,145700,2343437168600,50700,50800,50800,50700,40098
20241113,145600,2341401070600,50800,50800,50800,50700,64900
20241113,145500,2338106080200,50800,50700,50800,50600,161245
20241113,145400,2329927909900,50700,50700,50700,50600,64093
20241113,145300,2326681361900,50700,50700,50800,50600,186859
20241113,145200,2317207852500,50800,50900,50900,50700,192008
20241113,145100,2307459440400,50800,50900,50900,50800,117528
20241113,145000,2301486679400,50900,50900,50900,50800,127964
20241113,144900,2294983083000,50900,50900,50900,50800,54320
20241113,144800,2292219955000,50900,50800,50900,50800,56938
20241113,144700,2289323668700,50900,50900,50900,50800,61083
20241113,144600,2286217348300,50800,50900,50900,50800,41815
20241113,144500,2284090094700,50900,50900,50900,50800,29422
20241113,144400,2282593365000,50900,50800,50900,50700,151723
20241113,144300,2274884814100,50800,50600,50800,50600,200086
20241113,144200,2264739818200,50700,50700,50700,50600,106304
20241113,144100,2259353121400,50700,50600,50700,50600,69835
20241113,144000,2255814740000,50700,50700,50700,50600,53402
20241113,143900,2253109947100,50700,50700,50700,50600,61799
20241113,143800,2249979993500,50600,50700,50700,50600,64612
20241113,143700,2246706625600,50700,50700,50700,50600,75054
20241113,143600,2242905170800,50700,50600,50700,50600,77157
20241113,143500,2238997878200,50600,50800,50800,50600,296450
20241113,143400,2223972729700,50800,50700,50800,50700,53631
20241113,143300,2221251673800,50800,50800,50800,50700,39118
20241113,143200,2219267343000,50800,50700,50800,50600,125686
20241113,143100,2212892852800,50700,50800,50800,50600,123974
20241113,143000,2206608117300,50800,50900,50900,50700,246095
20241113,142900,2194119756100,50900,50900,51000,50800,234973
20241113,142800,2182162055300,51000,51000,51000,50900,66826
20241113,142700,2178757579700,51000,51000,51000,50900,55868
20241113,142600,2175910667800,51000,51000,51000,50900,47726
20241113,142500,2173477619900,50900,51000,51000,50900,142268
20241113,142400,2166223333900,50900,50900,51000,50800,73544
20241113,142300,2162479257500,50900,50900,51000,50800,319731
20241113,142200,2146204111900,50900,50900,50900,50800,117914
20241113,142100,2140205185100,50900,50900,50900,50800,39765
20241113,142000,2138181918800,50900,50900,50900,50800,36421
20241113,141900,2136330297800,50900,50900,50900,50800,28146
20241113,141800,2134898451900,50900,50900,50900,50700,477451
20241113,141700,2110645131900,50900,50900,50900,50800,82047
20241113,141600,2106470724600,50900,50900,50900,50800,50453
20241113,141500,2103904100600,50900,50700,50900,50700,261626
20241113,141400,2090615233500,50800,50800,50800,50700,189563
20241113,141300,2080989300000,50700,50700,50800,50700,48527
20241113,141200,2078527416900,50700,50800,50800,50700,48966
20241113,141100,2076043126600,50800,50700,50800,50700,51728
20241113,141000,2073418919700,50800,50800,50800,50700,155892
20241113,140900,2065512689400,50800,50800,50800,50700,49870
20241113,140800,2062981039900,50800,50700,50800,50700,55666
20241113,140700,2060155493100,50800,50600,50800,50600,408441
20241113,140600,2039449037200,50700,50700,50700,50600,62484
20241113,140500,2036285164500,50700,50700,50700,50600,61307
20241113,140400,2033179156400,50700,50700,50700,50600,47681
20241113,140300,2030763754000,50700,50700,50700,50600,52398
20241113,140200,2028110338200,50700,50700,50700,50600,123721
20241113,140100,2021846415000,50600,50700,50700,50600,54844
20241113,140000,2019068438000,50700,50700,50800,50600,217270
20241113,135900,2008053503300,50800,50700,50800,50600,300589
20241113,135800,1992810937500,50700,50700,50700,50600,144988
20241113,135700,1985462050100,50600,50600,50700,50500,367339
20241113,135600,1966876293300,50600,50600,50600,50500,88600
20241113,135500,1962398992800,50600,50600,50700,50500,403353
20241113,135400,1941992847900,50600,50600,50700,50600,78823
20241113,135300,1938002797700,50600,50700,50700,50600,91409
20241113,135200,1933375859700,50700,50700,50800,50600,392039
20241113,135100,1913499882400,50700,50700,50800,50700,137205
20241113,135000,1906541544800,50700,50700,50800,50700,74458
20241113,134900,1902764916800,50800,50900,50900,50700,329531
20241113,134800,1886024624400,50900,50800,50900,50800,106617
20241113,134700,1880606886800,50800,50800,50900,50800,57565
20241113,134600,1877681080300,50900,50900,50900,50800,67961
20241113,134500,1874227462000,50900,50900,51000,50800,410735
20241113,134400,1853323015600,50900,50900,51000,50900,93684
20241113,134300,1848553605100,50900,51000,51000,50900,77060
20241113,134200,1844629778900,50900,50900,51000,50900,78048
20241113,134100,1840656073600,50900,51000,51000,50900,60526
20241113,134000,1837574021600,51000,50900,51000,50900,75105
20241113,133900,1833749559400,51000,51100,51100,50900,710142
20241113,133800,1797532965300,51000,51100,51100,51000,195149
20241113,133700,1787579257800,51100,51000,51100,51000,78983
20241113,133600,1783550158800,51100,51000,51100,51000,55040
20241113,133500,1780742081300,51100,51000,51100,51000,56836
20241113,133400,1777842052300,51100,51100,51100,51000,54168
20241113,133300,1775077601700,51100,51100,51100,51000,49617
20241113,133200,1772545400400,51100,51200,51200,51000,226252
20241113,133100,1760983623000,51200,51100,51200,51100,41343
20241113,133000,1758869694000,51200,51200,51200,51100,48684
20241113,132900,1756380711800,51200,51100,51200,51100,59434
20241113,132800,1753341813300,51200,51200,51200,51100,49975
20241113,132700,1750786820800,51200,51200,51200,51100,39801
20241113,132600,1748751685200,51200,51100,51200,51100,45486
20241113,132500,1746426517800,51200,51100,51200,51100,43804
20241113,132400,1744185736000,51200,51200,51200,51100,72585
20241113,132300,1740473764000,51200,51200,51200,51100,82695
20241113,132200,1736245585300,51200,51200,51200,51100,42526
20241113,132100,1734070474500,51100,51100,51200,51100,48223
20241113,132000,1731604435400,51200,51200,51200,51100,54829
20241113,131900,1728799247700,51200,51100,51200,51100,66954
20241113,131800,1725372886000,51100,51100,51200,51000,300247
20241113,131700,1710031102800,51100,51100,51100,51000,62099
20241113,131600,1706861691900,51100,51000,51100,51000,83821
20241113,131500,1702583222600,51100,51100,51100,51000,60793
20241113,131400,1699479788500,51100,51000,51100,51000,33568
20241113,131300,1697765961800,51000,51100,51100,51000,65217
20241113,131200,1694436087700,51000,51000,51100,51000,43999
20241113,131100,1692190342300,51000,51000,51100,51000,42806
20241113,131000,1690005759200,51100,51100,51100,51000,50655
20241113,130900,1687420878900,51100,51000,51100,51000,38450
20241113,130800,1685458818300,51100,51200,51200,51000,76703
20241113,130700,1681540275900,51100,51200,51200,51100,71640
20241113,130600,1677878791600,51200,51200,51200,51100,38920
20241113,130500,1675889241400,51200,51100,51200,51100,20878
20241113,130400,1674821957100,51200,51100,51200,51000,63753
20241113,130300,1671564081000,51100,51100,51200,51000,159655
20241113,130200,1663405018400,51200,51200,51200,51100,39945
20241113,130100,1661363088900,51200,51200,51200,51100,37681
20241113,130000,1659436567000,51200,51200,51200,51100,61052
20241113,125900,1656316218000,51100,51100,51200,51000,117068
20241113,125800,1650333581200,51100,51100,51100,51000,101965
20241113,125700,1645124675700,51100,51100,51100,51000,56190
20241113,125600,1642255266800,51100,51100,51100,51000,48920
20241113,125500,1639756533100,51100,51100,51100,51000,58939
20241113,125400,1636746586300,51100,51200,51200,51000,233136
20241113,125300,1624832234500,51200,51200,51200,51100,41675
20241113,125200,1622701671900,51200,51200,51200,51100,23905
20241113,125100,1621479286400,51200,51100,51200,51100,29856
20241113,125000,1619952914200,51200,51100,51200,51100,29668
20241113,124900,1618436237000,51200,51200,51200,51100,54016
20241113,124800,1615674255500,51200,51200,51200,51100,22359
20241113,124700,1614531078200,51100,51100,51200,51000,211980
20241113,124600,1603700174700,51100,51100,51200,51000,229114
20241113,124500,1591992396300,51200,51200,51200,51100,252722
20241113,124400,1579077211300,51100,51100,51200,51100,75931
20241113,124300,1575195896100,51200,51100,51200,51100,47708
20241113,124200,1572757032800,51100,51200,51200,51100,36880
20241113,124100,1570871421600,51200,51200,51200,51100,30698
20241113,124000,1569301123700,51200,51200,51200,51100,54110
20241113,123900,1566534074600,51200,51200,51200,51100,30857
20241113,123800,1564956212300,51200,51200,51200,51100,34810
20241113,123700,1563174809100,51200,51100,51200,51100,39518
20241113,123600,1561154179100,51200,51300,51300,51100,101679
20241113,123500,1555948297600,51300,51100,51300,51100,174252
20241113,123400,1547025879400,51200,51200,51300,51100,251100
20241113,123300,1534169950900,51300,51400,51400,51200,120292
20241113,123200,1528000396900,51300,51400,51400,51300,40056
20241113,123100,1525945002000,51300,51400,51400,51300,34687
20241113,123000,1524164849700,51300,51300,51400,51300,31331
20241113,122900,1522556876600,51400,51300,51400,51300,23026
20241113,122800,1521375207800,51400,51400,51400,51300,45536
20241113,122700,1519038185900,51300,51400,51400,51300,32290
20241113,122600,1517381244500,51400,51400,51400,51200,88636
20241113,122500,1512833576100,51400,51400,51400,51200,203386
20241113,122400,1502398700600,51400,51400,51400,51300,23555
20241113,122300,1501188861200,51400,51400,51400,51300,23458
20241113,122200,1499984418900,51400,51300,51400,51200,176107
20241113,122100,1490951118400,51300,51300,51300,51200,32131
20241113,122000,1489303543000,51300,51200,51300,51200,30522
20241113,121900,1487739332200,51300,51300,51300,51200,39147
20241113,121800,1485732629700,51300,51200,51300,51200,21038
20241113,121700,1484653967300,51300,51300,51300,51200,23277
20241113,121600,1483460553900,51300,51200,51400,51200,128248
20241113,121500,1476882037000,51300,51200,51300,51100,286781
20241113,121400,1462199032200,51200,51300,51400,51100,568493
20241113,121300,1433074851600,51300,51300,51400,51300,205776
20241113,121200,1422516839100,51400,51300,51400,51300,52629
20241113,121100,1419815952900,51300,51400,51400,51300,75320
20241113,121000,1415950653500,51400,51600,51600,51300,579610
20241113,120900,1386128979500,51600,51600,51600,51500,40194
20241113,120800,1384058282800,51500,51600,51600,51500,45867
20241113,120700,1381695002700,51600,51500,51600,51500,55828
20241113,120600,1378819137100,51500,51500,51600,51500,89917
20241113,120500,1374187925100,51500,51500,51600,51500,129206
20241113,120400,1367533237000,51500,51600,51600,51500,133055
20241113,120300,1360679529100,51500,51600,51600,51500,38220
20241113,120200,1358709892800,51600,51500,51600,51500,32630
20241113,120100,1357028265000,51600,51600,51600,51500,26692
20241113,120000,1355652801000,51500,51500,51600,51500,39779
20241113,115900,1353602730900,51500,51600,51600,51500,33786
20241113,115800,1351861361100,51500,51600,51600,51500,33305
20241113,115700,1350145196400,51600,51600,51600,51500,31980
20241113,115600,1348497126900,51600,51500,51600,51500,18236
20241113,115500,1347556780500,51500,51600,51600,51500,28548
20241113,115400,1346084950900,51600,51600,51600,51500,21504
20241113,115300,1344976063200,51600,51600,51600,51500,28850
20241113,115200,1343488550000,51600,51600,51600,51500,209286
20241113,115100,1332689935400,51600,51600,51600,51500,43820
20241113,115000,1330431183600,51600,51500,51600,51500,35385
20241113,114900,1328607582700,51600,51600,51600,51500,29943
20241113,114800,1327064373500,51600,51600,51600,51500,33215
20241113,114700,1325352192200,51500,51500,51600,51500,27046
20241113,114600,1323958503300,51600,51600,51600,51500,30865
20241113,114500,1322367658100,51600,51600,51600,51500,26039
20241113,114400,1321025689500,51500,51500,51600,51500,31521
20241113,114300,1319400892500,51600,51600,51600,51500,34064
20241113,114200,1317645115300,51600,51600,51600,51500,34314
20241113,114100,1315877224700,51500,51500,51600,51500,36880
20241113,114000,1313976553200,51600,51700,51700,51500,87679
20241113,113900,1309451853300,51700,51600,51700,51600,55604
20241113,113800,1306582076400,51700,51600,51700,51600,19002
20241113,113700,1305600908600,51600,51700,51700,51600,22102
20241113,113600,1304459832200,51600,51600,51700,51500,273266
20241113,113500,1290363735500,51500,51600,51600,51500,62389
20241113,113400,1287149126800,51600,51600,51700,51500,355210
20241113,113300,1268837777800,51600,51700,51800,51600,572258
20241113,113200,1239279331200,51700,51700,51800,51700,54234
20241113,113100,1236474781400,51800,51700,51800,51700,42130
20241113,113000,1234296151400,51700,51700,51800,51700,58546
20241113,112900,1231268376500,51800,51800,51800,51700,28559
20241113,112800,1229790824400,51800,51800,51800,51700,28417
20241113,112700,1228320746200,51800,51800,51800,51700,28849
20241113,112600,1226828185200,51700,51800,51800,51700,28206
20241113,112500,1225368968700,51800,51900,51900,51700,326029
20241113,112400,1208480478400,51900,51900,51900,51800,23433
20241113,112300,1207266057900,51800,51900,51900,51800,24038
20241113,112200,1206019713700,51800,51900,51900,51800,16286
20241113,112100,1205175400900,51900,51900,51900,51800,23287
20241113,112000,1203968495100,51900,51900,51900,51800,23172
20241113,111900,1202767398900,51800,51900,52000,51800,97136
20241113,111800,1197725742700,51900,51900,52000,51900,33336
20241113,111700,1195995113600,52000,52000,52000,51900,108962
20241113,111600,1190339534900,52000,52000,52000,51900,21304
20241113,111500,1189232653000,52000,52000,52000,51900,19057
20241113,111400,1188241939700,52000,52000,52000,51900,15009
20241113,111300,1187461616400,52000,52000,52000,51900,22803
20241113,111200,1186276155800,52000,52000,52100,51900,68456
20241113,111100,1182716395600,52100,51900,52100,51900,151537
20241113,111000,1174836522000,51900,52000,52000,51900,13406
20241113,110900,1174139777100,52000,52000,52000,51900,19403
20241113,110800,1173131082000,52000,52000,52000,51900,16346
20241113,110700,1172281371600,52000,52100,52100,51900,138880
20241113,110600,1165058741300,52100,52000,52100,51900,227955
20241113,110500,1153195536700,52000,52000,52000,51900,17017
20241113,110400,1152311085900,52000,51900,52000,51900,20811
20241113,110300,1151229203500,51900,52000,52000,51900,74789
20241113,110200,1147340567400,52000,51900,52000,51800,113634
20241113,110100,1141442448400,52000,52000,52000,51900,29787
20241113,110000,1139893946800,52000,52000,52000,51900,144578
20241113,105900,1132376175800,52000,51900,52000,51800,111675
20241113,105800,1126579585400,51900,51900,51900,51800,30820
20241113,105700,1124981403500,51900,52000,52000,51800,175994
20241113,105600,1115846540700,52000,52000,52000,51900,18531
20241113,105500,1114883587900,52000,52000,52100,51900,89763
20241113,105400,1110216183100,52000,52000,52100,51900,105453
20241113,105300,1104732631600,52000,52000,52000,51900,46778
20241113,105200,1102300695200,52000,52000,52000,51900,19168
20241113,105100,1101304326300,52000,52000,52000,51900,174101
20241113,105000,1092251328900,52000,51900,52000,51900,41700
20241113,104900,1090084122400,52000,52100,52100,51900,185165
20241113,104800,1080452177600,52100,52000,52100,51900,337049
20241113,104700,1062924207600,52000,51900,52000,51900,30457
20241113,104600,1061341771000,51900,51900,52000,51800,172101
20241113,104500,1052410071100,51900,51900,51900,51800,18328
20241113,104400,1051459485700,51800,51900,51900,51800,15109
20241113,104300,1050675753700,51900,51900,51900,51800,20264
20241113,104200,1049624815700,51900,52000,52000,51800,174006
20241113,104100,1040594115900,51900,51900,52000,51800,33962
20241113,104000,1038831118100,51900,51900,52000,51800,237783
20241113,103900,1026491517600,51900,51900,51900,51800,18687
20241113,103800,1025522995500,51800,51900,51900,51700,163532
20241113,103700,1017051612000,51900,51900,51900,51800,25908
20241113,103600,1015708298700,51900,51800,51900,51700,66367
20241113,103500,1012269810300,51800,51700,51900,51700,220180
20241113,103400,1000866368400,51700,51700,51800,51700,81480
20241113,103300,996651877500,51800,51900,51900,51700,151740
20241113,103200,988793797800,51800,51800,51900,51800,134605
20241113,103100,981820613000,51900,51900,51900,51800,37249
20241113,103000,979889852900,51800,51900,51900,51800,28287
20241113,102900,978423576000,51800,51900,51900,51800,36381
20241113,102800,976537285300,51900,51900,51900,51800,25384
20241113,102700,975221376800,51900,51800,51900,51800,22841
20241113,102600,974037300400,51900,51800,51900,51700,112626
20241113,102500,968201195500,51800,51900,51900,51700,392381
20241113,102400,947874739100,51900,51900,51900,51800,41462
20241113,102300,945725129600,51800,51900,51900,51800,36748
20241113,102200,943819175500,51900,51900,51900,51800,32682
20241113,102100,942124401700,51800,51900,51900,51800,30136
20241113,102000,940561612900,51800,51900,51900,51800,29065
20241113,101900,939054703200,51900,51900,51900,51800,44014
20241113,101800,936771397200,51900,52000,52000,51800,215675
20241113,101700,925576732600,51900,52000,52000,51900,24475
20241113,101600,924305334000,52000,52000,52000,51900,24466
20241113,101500,923034463400,52000,51900,52000,51800,90320
20241113,101400,918346550900,51900,51800,52000,51800,348118
20241113,101300,900279291800,51900,51900,51900,51800,30434
20241113,101200,898701886200,51900,51900,51900,51800,39037
20241113,101100,896678135700,51900,51900,51900,51800,84515
20241113,101000,892295035500,51800,51900,51900,51800,52781
20241113,100900,889560031100,51800,51900,52000,51800,243998
20241113,100800,876898506200,51900,52000,52000,51800,235266
20241113,100700,864690202100,52000,52000,52000,51900,48195
20241113,100600,862187054600,52000,52000,52000,51900,45494
20241113,100500,859824910900,52000,52100,52100,51900,317991
20241113,100400,843289192900,52100,52100,52200,52000,217249
20241113,100300,831970058000,52200,52200,52200,52100,26134
20241113,100200,830606662200,52100,52200,52200,52100,19703
20241113,100100,829578981400,52200,52200,52200,52100,45979
20241113,100000,827181015100,52200,52200,52200,52100,30649
20241113,095900,825582938000,52200,52100,52200,52000,101632
20241113,095800,820287442300,52100,52100,52200,52000,266233
20241113,095700,806417930900,52200,52200,52200,52100,40095
20241113,095600,804325465400,52200,52200,52200,52100,38616
20241113,095500,802310206100,52200,52100,52200,52000,277588
20241113,095400,787846115200,52100,52100,52100,52000,57920
20241113,095300,784829525100,52000,52100,52100,52000,27975
20241113,095200,783373461800,52100,52100,52100,52000,41913
20241113,095100,781192550000,52100,52100,52100,52000,27530
20241113,095000,779758510400,52100,52100,52100,52000,28430
20241113,094900,778277956600,52100,52100,52100,52000,30609
20241113,094800,776684234300,52100,52100,52100,52000,65400
20241113,094700,773277660000,52100,52000,52100,52000,22985
20241113,094600,772080838000,52100,52200,52200,52000,63151
20241113,094500,768790301700,52200,52200,52200,52000,234824
20241113,094400,756555556000,52200,52200,52200,52000,242998
20241113,094300,743894831300,52100,52200,52200,52100,36220
20241113,094200,742006184000,52200,52200,52200,52100,30376
20241113,094100,740422160100,52100,52000,52200,52000,160118
20241113,094000,732077364700,52100,52100,52100,52000,27857
20241113,093900,730627076400,52100,52200,52200,52000,219335
20241113,093800,719201485600,52200,52200,52200,52100,76393
20241113,093700,715214156700,52200,52100,52200,52100,105759
20241113,093600,709695015500,52200,52200,52200,52100,96932
20241113,093500,704636710400,52200,52200,52200,52100,61834
20241113,093400,701409948100,52100,52200,52200,52000,301809
20241113,093300,685687770200,52200,52200,52200,52100,51668
20241113,093200,682992635800,52200,52100,52200,52000,158865
20241113,093100,674713323900,52100,52000,52100,51900,359030
20241113,093000,656041872800,52000,51900,52000,51800,365458
20241113,092900,637071599700,51900,51800,51900,51700,286214
20241113,092800,622241407200,51800,51900,51900,51700,234907
20241113,092700,610070795100,51900,51900,51900,51800,53920
20241113,092600,607275909300,51900,51800,51900,51800,73869
20241113,092500,603447893200,51800,51800,51900,51800,197203
20241113,092400,593230895200,51900,52000,52000,51800,210831
20241113,092300,582288287600,52000,52000,52000,51900,73295
20241113,092200,578479973800,52000,51900,52000,51800,188666
20241113,092100,568689485900,51900,51800,52000,51700,525777
20241113,092000,541441319800,51800,51800,51800,51700,160398
20241113,091900,533142058800,51700,51800,51900,51700,287257
20241113,091800,518270413100,51800,51800,51900,51800,351558
20241113,091700,500054657500,51900,52000,52000,51800,173587
20241113,091600,491051521200,51900,52000,52100,51800,885944
20241113,091500,445025135500,52100,52300,52300,52000,509277
20241113,091400,418473043700,52300,52200,52300,52200,94938
20241113,091300,413510078400,52300,52200,52300,52100,499937
20241113,091200,387389279800,52100,52200,52200,52100,148012
20241113,091100,379675658700,52200,52400,52400,52100,445979
20241113,091000,356389239500,52300,52400,52500,52300,202102
20241113,090900,345808150100,52400,52500,52600,52400,271393
20241113,090800,331577177400,52500,52700,52800,52500,490401
20241113,090700,305752736300,52800,52600,52800,52600,146607
20241113,090600,298023309500,52600,52800,52800,52500,484518
20241113,090500,272529698000,52800,52900,53000,52700,447726
20241113,090400,248858967400,52900,52800,52900,52500,471890
20241113,090300,223988252600,52800,52700,52800,52600,342509
20241113,090200,205938085900,52700,52500,52700,52500,381290
20241113,090100,185886658800,52500,52300,52600,52300,334665
20241113,090000,168334829600,52400,52000,52500,52000,3212699