stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,184600,1779170475500,56300,56300,56300,56300,1656320
20241119,184500,1779170475500,56300,56300,56300,56300,0
20241119,184400,1779170475500,56300,56300,56300,56300,0
20241119,184300,1779170475500,56300,56300,56300,56300,0
20241119,184200,1779170475500,56300,56300,56300,56300,0
20241119,184100,1779170475500,56300,56300,56300,56300,0
20241119,184000,1779170475500,56300,56300,56300,56300,0
20241119,183900,1779170475500,56300,56300,56300,56300,0
20241119,183800,1779170475500,56300,56300,56300,56300,0
20241119,183700,1779170475500,56300,56300,56300,56300,0
20241119,183600,1779170475500,56300,56300,56300,56300,0
20241119,183500,1779170475500,56300,56300,56300,56300,0
20241119,183400,1779170475500,56300,56300,56300,56300,0
20241119,183300,1779170475500,56300,56300,56300,56300,0
20241119,183200,1779170475500,56300,56300,56300,56300,0
20241119,183100,1779170475500,56300,56300,56300,56300,0
20241119,183000,1779170475500,56300,56300,56300,56300,0
20241119,182900,1779170475500,56300,56300,56300,56300,0
20241119,182800,1779170475500,56300,56300,56300,56300,0
20241119,182700,1779170475500,56300,56300,56300,56300,0
20241119,182600,1779170475500,56300,56300,56300,56300,0
20241119,182500,1779170475500,56300,56300,56300,56300,0
20241119,182400,1779170475500,56300,56300,56300,56300,0
20241119,182300,1779170475500,56300,56300,56300,56300,0
20241119,182200,1779170475500,56300,56300,56300,56300,0
20241119,182100,1779170475500,56300,56300,56300,56300,0
20241119,182000,1779170475500,56300,56300,56300,56300,0
20241119,181900,1779170475500,56300,56300,56300,56300,0
20241119,181800,1779170475500,56300,56300,56300,56300,0
20241119,181700,1779170475500,56300,56300,56300,56300,0
20241119,181600,1779170475500,56300,56300,56300,56300,1656320
20241119,181500,1779170475500,56300,56300,56300,56300,0
20241119,181400,1779170475500,56300,56300,56300,56300,0
20241119,181300,1779170475500,56300,56300,56300,56300,0
20241119,181200,1779170475500,56300,56300,56300,56300,0
20241119,181100,1779170475500,56300,56300,56300,56300,0
20241119,181000,1779170475500,56300,56300,56300,56300,0
20241119,180900,1779170475500,56300,56300,56300,56300,0
20241119,180800,1779170475500,56300,56300,56300,56300,0
20241119,180700,1779170475500,56300,56300,56300,56300,0
20241119,180600,1779170475500,56300,56300,56300,56300,0
20241119,180500,1779170475500,56300,56300,56300,56300,0
20241119,180400,1779170475500,56300,56300,56300,56300,0
20241119,180300,1779170475500,56300,56300,56300,56300,0
20241119,180200,1779170475500,56300,56300,56300,56300,0
20241119,180100,1779170475500,56300,56300,56300,56300,0
20241119,180000,1779170475500,56300,56300,56300,56300,0
20241119,175900,1779170475500,56300,56300,56300,56300,0
20241119,175800,1779170475500,56300,56300,56300,56300,0
20241119,175700,1779170475500,56300,56300,56300,56300,0
20241119,175600,1779170475500,56300,56300,56300,56300,0
20241119,175500,1779170475500,56300,56300,56300,56300,0
20241119,175400,1779170475500,56300,56300,56300,56300,0
20241119,175300,1779170475500,56300,56300,56300,56300,0
20241119,175200,1779170475500,56300,56300,56300,56300,0
20241119,175100,1779170475500,56300,56300,56300,56300,0
20241119,175000,1779170475500,56300,56300,56300,56300,0
20241119,174900,1779170475500,56300,56300,56300,56300,0
20241119,174800,1779170475500,56300,56300,56300,56300,0
20241119,174700,1779170475500,56300,56300,56300,56300,0
20241119,174600,1779170475500,56300,56300,56300,56300,1656320
20241119,174500,1779170475500,56300,56300,56300,56300,0
20241119,174400,1779170475500,56300,56300,56300,56300,0
20241119,174300,1779170475500,56300,56300,56300,56300,0
20241119,174200,1779170475500,56300,56300,56300,56300,0
20241119,174100,1779170475500,56300,56300,56300,56300,0
20241119,174000,1779170475500,56300,56300,56300,56300,0
20241119,173900,1779170475500,56300,56300,56300,56300,0
20241119,173800,1779170475500,56300,56300,56300,56300,0
20241119,173700,1779170475500,56300,56300,56300,56300,0
20241119,173600,1779170475500,56300,56300,56300,56300,0
20241119,173500,1779170475500,56300,56300,56300,56300,0
20241119,173400,1779170475500,56300,56300,56300,56300,0
20241119,173300,1779170475500,56300,56300,56300,56300,0
20241119,173200,1779170475500,56300,56300,56300,56300,0
20241119,173100,1779170475500,56300,56300,56300,56300,0
20241119,173000,1779170475500,56300,56300,56300,56300,0
20241119,172900,1779170475500,56300,56300,56300,56300,0
20241119,172800,1779170475500,56300,56300,56300,56300,0
20241119,172700,1779170475500,56300,56300,56300,56300,0
20241119,172600,1779170475500,56300,56300,56300,56300,0
20241119,172500,1779170475500,56300,56300,56300,56300,0
20241119,172400,1779170475500,56300,56300,56300,56300,0
20241119,172300,1779170475500,56300,56300,56300,56300,0
20241119,172200,1779170475500,56300,56300,56300,56300,0
20241119,172100,1779170475500,56300,56300,56300,56300,0
20241119,172000,1779170475500,56300,56300,56300,56300,0
20241119,171900,1779170475500,56300,56300,56300,56300,0
20241119,171800,1779170475500,56300,56300,56300,56300,0
20241119,171700,1779170475500,56300,56300,56300,56300,0
20241119,171600,1779170475500,56300,56300,56300,56300,1656320
20241119,171500,1779170475500,56300,56300,56300,56300,0
20241119,171400,1779170475500,56300,56300,56300,56300,0
20241119,171300,1779170475500,56300,56300,56300,56300,0
20241119,171200,1779170475500,56300,56300,56300,56300,0
20241119,171100,1779170475500,56300,56300,56300,56300,0
20241119,171000,1779170475500,56300,56300,56300,56300,0
20241119,170900,1779170475500,56300,56300,56300,56300,0
20241119,170800,1779170475500,56300,56300,56300,56300,0
20241119,170700,1779170475500,56300,56300,56300,56300,0
20241119,170600,1779170475500,56300,56300,56300,56300,0
20241119,170500,1779170475500,56300,56300,56300,56300,0
20241119,170400,1779170475500,56300,56300,56300,56300,0
20241119,170300,1779170475500,56300,56300,56300,56300,0
20241119,170200,1779170475500,56300,56300,56300,56300,0
20241119,170100,1779170475500,56300,56300,56300,56300,0
20241119,170000,1779170475500,56300,56300,56300,56300,0
20241119,165900,1779170475500,56300,56300,56300,56300,0
20241119,165800,1779170475500,56300,56300,56300,56300,0
20241119,165700,1779170475500,56300,56300,56300,56300,0
20241119,165600,1779170475500,56300,56300,56300,56300,0
20241119,165500,1779170475500,56300,56300,56300,56300,0
20241119,165400,1779170475500,56300,56300,56300,56300,0
20241119,165300,1779170475500,56300,56300,56300,56300,0
20241119,165200,1779170475500,56300,56300,56300,56300,0
20241119,165100,1779170475500,56300,56300,56300,56300,0
20241119,165000,1779170475500,56300,56300,56300,56300,0
20241119,164900,1779170475500,56300,56300,56300,56300,0
20241119,164800,1779170475500,56300,56300,56300,56300,0
20241119,164700,1779170475500,56300,56300,56300,56300,0
20241119,164600,1779170475500,56300,56300,56300,56300,1656320
20241119,164500,1779170475500,56300,56300,56300,56300,0
20241119,164400,1779170475500,56300,56300,56300,56300,0
20241119,164300,1779170475500,56300,56300,56300,56300,0
20241119,164200,1779170475500,56300,56300,56300,56300,0
20241119,164100,1779170475500,56300,56300,56300,56300,0
20241119,164000,1779170475500,56300,56300,56300,56300,0
20241119,163900,1779170475500,56300,56300,56300,56300,0
20241119,163800,1779170475500,56300,56300,56300,56300,0
20241119,163700,1779170475500,56300,56300,56300,56300,0
20241119,163600,1779170475500,56300,56300,56300,56300,0
20241119,163500,1779170475500,56300,56300,56300,56300,0
20241119,163400,1779170475500,56300,56300,56300,56300,0
20241119,163300,1779170475500,56300,56300,56300,56300,0
20241119,163200,1779170475500,56300,56300,56300,56300,0
20241119,163100,1779170475500,56300,56300,56300,56300,0
20241119,163000,1779170475500,56300,56300,56300,56300,0
20241119,162900,1779170475500,56300,56300,56300,56300,0
20241119,162800,1779170475500,56300,56300,56300,56300,0
20241119,162700,1779170475500,56300,56300,56300,56300,0
20241119,162600,1779170475500,56300,56300,56300,56300,0
20241119,162500,1779170475500,56300,56300,56300,56300,0
20241119,162400,1779170475500,56300,56300,56300,56300,0
20241119,162300,1779170475500,56300,56300,56300,56300,0
20241119,162200,1779170475500,56300,56300,56300,56300,0
20241119,162100,1779170475500,56300,56300,56300,56300,0
20241119,162000,1779170475500,56300,56300,56300,56300,0
20241119,161900,1779170475500,56300,56300,56300,56300,0
20241119,161800,1779170475500,56300,56300,56300,56300,0
20241119,161700,1779170475500,56300,56300,56300,56300,0
20241119,161600,1779170475500,56300,56300,56300,56300,1656320
20241119,161500,1779170475500,56300,56300,56300,56300,0
20241119,161400,1779170475500,56300,56300,56300,56300,0
20241119,161300,1779170475500,56300,56300,56300,56300,0
20241119,161200,1779170475500,56300,56300,56300,56300,0
20241119,161100,1779170475500,56300,56300,56300,56300,0
20241119,161000,1779170475500,56300,56300,56300,56300,0
20241119,160900,1779170475500,56300,56300,56300,56300,0
20241119,160800,1779170475500,56300,56300,56300,56300,0
20241119,160700,1779170475500,56300,56300,56300,56300,0
20241119,160600,1779170475500,56300,56300,56300,56300,0
20241119,160500,1779170475500,56300,56300,56300,56300,0
20241119,160400,1779170475500,56300,56300,56300,56300,0
20241119,160300,1779170475500,56300,56300,56300,56300,0
20241119,160200,1779170475500,56300,56300,56300,56300,0
20241119,160100,1779170475500,56300,56300,56300,56300,0
20241119,160000,1779170475500,56300,56300,56300,56300,0
20241119,155900,1779170475500,56300,56300,56300,56300,0
20241119,155800,1779170475500,56300,56300,56300,56300,0
20241119,155700,1779170475500,56300,56300,56300,56300,0
20241119,155600,1779170475500,56300,56300,56300,56300,0
20241119,155500,1779170475500,56300,56300,56300,56300,0
20241119,155400,1779170475500,56300,56300,56300,56300,0
20241119,155300,1779170475500,56300,56300,56300,56300,0
20241119,155200,1779170475500,56300,56300,56300,56300,0
20241119,155100,1779170475500,56300,56300,56300,56300,0
20241119,155000,1779170475500,56300,56300,56300,56300,0
20241119,154900,1779170475500,56300,56300,56300,56300,0
20241119,154800,1779170475500,56300,56300,56300,56300,0
20241119,154700,1779170475500,56300,56300,56300,56300,0
20241119,154600,1779170475500,56300,56300,56300,56300,1656320
20241119,154500,1779170475500,56300,56300,56300,56300,0
20241119,154400,1779170475500,56300,56300,56300,56300,0
20241119,154300,1779170475500,56300,56300,56300,56300,0
20241119,154200,1779170475500,56300,56300,56300,56300,0
20241119,154100,1779170475500,56300,56300,56300,56300,0
20241119,154000,1779170475500,56300,56300,56300,56300,0
20241119,153900,1779170475500,56300,56300,56300,56300,0
20241119,153800,1779170475500,56300,56300,56300,56300,0
20241119,153700,1779170475500,56300,56300,56300,56300,0
20241119,153600,1779170475500,56300,56300,56300,56300,0
20241119,153500,1779170475500,56300,56300,56300,56300,0
20241119,153400,1779170475500,56300,56300,56300,56300,0
20241119,153300,1779170475500,56300,56300,56300,56300,0
20241119,153200,1779170475500,56300,56300,56300,56300,0
20241119,153100,1779170475500,56300,56300,56300,56300,0
20241119,153000,1779170475500,56300,56300,56300,56300,1656320
20241119,152900,1685919659500,56500,56500,56500,56500,0
20241119,152800,1685919659500,56500,56500,56500,56500,0
20241119,152700,1685919659500,56500,56500,56500,56500,0
20241119,152600,1685919659500,56500,56500,56500,56500,0
20241119,152500,1685919659500,56500,56500,56500,56500,0
20241119,152400,1685919659500,56500,56500,56500,56500,0
20241119,152300,1685919659500,56500,56500,56500,56500,0
20241119,152200,1685919659500,56500,56500,56500,56500,0
20241119,152100,1685919659500,56500,56500,56500,56500,0
20241119,152000,1685919659500,56500,56500,56500,56500,0
20241119,151900,1685919659500,56500,56400,56500,56400,79204
20241119,151800,1681447045400,56500,56300,56500,56300,50076
20241119,151700,1678620313700,56300,56300,56400,56300,40473
20241119,151600,1676338189900,56400,56300,56500,56300,51010
20241119,151500,1673461276700,56300,56500,56500,56300,46705
20241119,151400,1670826715200,56400,56300,56500,56300,73678
20241119,151300,1666671567600,56400,56500,56500,56300,72001
20241119,151200,1662610169300,56400,56400,56500,56400,27716
20241119,151100,1661045236600,56400,56400,56500,56300,51710
20241119,151000,1658127811100,56400,56300,56400,56300,68196
20241119,150900,1654282643500,56400,56300,56400,56300,40345
20241119,150800,1652009623900,56400,56300,56400,56300,46851
20241119,150700,1649368556900,56300,56300,56400,56300,40656
20241119,150600,1647076302800,56400,56400,56400,56300,26141
20241119,150500,1645603779300,56300,56400,56400,56300,26348
20241119,150400,1644118374300,56400,56400,56400,56300,35127
20241119,150300,1642137764700,56400,56400,56500,56300,201261
20241119,150200,1630787151000,56300,56300,56400,56300,51517
20241119,150100,1627882927500,56400,56300,56400,56300,23515
20241119,150000,1626557369400,56400,56400,56400,56300,58359
20241119,145900,1623266980700,56400,56300,56400,56300,24333
20241119,145800,1621896381400,56300,56300,56400,56300,19798
20241119,145700,1620780780400,56300,56300,56400,56300,32147
20241119,145600,1618968496800,56400,56400,56500,56300,85596
20241119,145500,1614141273000,56400,56300,56500,56300,214979
20241119,145400,1602014517600,56400,56300,56400,56300,41186
20241119,145300,1599692373500,56300,56400,56400,56300,35361
20241119,145200,1597699128000,56400,56300,56400,56300,30245
20241119,145100,1595994126000,56300,56400,56400,56300,27257
20241119,145000,1594457924700,56300,56300,56400,56300,27532
20241119,144900,1592906008800,56300,56300,56400,56300,37992
20241119,144800,1590764075400,56400,56400,56400,56300,31364
20241119,144700,1588996040500,56400,56300,56400,56300,24315
20241119,144600,1587625692700,56400,56300,56400,56300,18253
20241119,144500,1586597279600,56300,56300,56400,56300,16398
20241119,144400,1585673034300,56400,56300,56400,56300,32294
20241119,144300,1583852466800,56400,56300,56400,56300,27895
20241119,144200,1582279722600,56300,56400,56400,56300,20449
20241119,144100,1581127173000,56400,56200,56400,56200,212033
20241119,144000,1569188316900,56200,56300,56300,56200,34471
20241119,143900,1567248664500,56300,56300,56300,56200,24996
20241119,143800,1565842027300,56300,56200,56300,56200,36748
20241119,143700,1563774002200,56200,56200,56300,56200,19907
20241119,143600,1562654021900,56300,56300,56300,56200,19719
20241119,143500,1561544611900,56200,56100,56300,56100,145454
20241119,143400,1553369981200,56100,56200,56200,56100,25026
20241119,143300,1551965304400,56200,56200,56200,56100,22812
20241119,143200,1550685157700,56200,56100,56200,56100,19029
20241119,143100,1549616930100,56100,55900,56200,55900,450408
20241119,143000,1524383651100,55900,55900,56000,55900,36497
20241119,142900,1522342014300,55900,56000,56000,55900,53210
20241119,142800,1519367286800,55900,55900,56000,55900,134656
20241119,142700,1511839769000,55900,55900,56000,55900,33201
20241119,142600,1509983543600,56000,56100,56100,55900,204773
20241119,142500,1498515887100,56100,56000,56100,56000,25923
20241119,142400,1497063463400,56000,56000,56100,56000,21617
20241119,142300,1495852682300,56000,56000,56100,56000,32675
20241119,142200,1494022482000,56000,56000,56100,56000,22496
20241119,142100,1492762287700,56000,56100,56100,56000,18836
20241119,142000,1491707293900,56000,56000,56100,56000,38711
20241119,141900,1489539262000,56100,56000,56100,56000,31860
20241119,141800,1487754770300,56000,56000,56100,56000,31509
20241119,141700,1485990032300,56000,56000,56100,56000,81876
20241119,141600,1481404754800,56100,56100,56100,56000,30466
20241119,141500,1479697658400,56000,56100,56100,56000,35329
20241119,141400,1477718129100,56000,56000,56100,56000,25297
20241119,141300,1476300829400,56000,56000,56100,56000,23665
20241119,141200,1474975042600,56100,56000,56100,56000,23700
20241119,141100,1473647333300,56000,56000,56100,56000,29569
20241119,141000,1471991170700,56000,56000,56100,56000,19390
20241119,140900,1470905041500,56100,56100,56100,56000,21902
20241119,140800,1469678148700,56000,56100,56100,56000,21894
20241119,140700,1468451835300,56000,56000,56100,56000,21773
20241119,140600,1467232351200,56000,56000,56100,56000,38861
20241119,140500,1465055129600,56000,56000,56100,56000,23229
20241119,140400,1463754083300,56000,56000,56100,56000,29023
20241119,140300,1462128523600,56000,56000,56100,56000,56805
20241119,140200,1458947244500,56000,56000,56100,56000,62832
20241119,140100,1455428454100,56100,56000,56100,55900,441418
20241119,140000,1430708552000,56000,56000,56100,56000,35026
20241119,135900,1428745182100,56100,56000,56100,56000,54597
20241119,135800,1425686933900,56000,56100,56100,56000,27301
20241119,135700,1424157514200,56000,56100,56100,56000,46980
20241119,135600,1421525312500,56100,56000,56200,56000,202002
20241119,135500,1410195041200,56100,56000,56200,56000,136697
20241119,135400,1402528216300,56100,56100,56200,56000,159301
20241119,135300,1393594480100,56200,56100,56200,56100,137745
20241119,135200,1385866584500,56100,56200,56200,56100,43550
20241119,135100,1383423059600,56100,56300,56300,56100,150075
20241119,135000,1374989483300,56300,56200,56300,56200,37506
20241119,134900,1372881244800,56200,56200,56300,56200,35672
20241119,134800,1370876206300,56200,56200,56300,56200,33086
20241119,134700,1369016371800,56200,56200,56300,56200,36158
20241119,134600,1366984101700,56200,56200,56300,56200,54321
20241119,134500,1363929959000,56200,56300,56300,56200,33362
20241119,134400,1362054614000,56300,56200,56300,56200,29416
20241119,134300,1360401237200,56200,56200,56300,56200,44255
20241119,134200,1357913906600,56200,56300,56300,56200,39286
20241119,134100,1355705401300,56300,56300,56300,56200,29812
20241119,134000,1354029321400,56200,56300,56300,56200,28910
20241119,133900,1352404368600,56200,56200,56300,56200,34824
20241119,133800,1350446863500,56200,56200,56300,56200,21228
20241119,133700,1349253617600,56300,56300,56300,56200,25802
20241119,133600,1347803247600,56300,56200,56300,56200,47026
20241119,133500,1345160066600,56200,56200,56300,56200,32361
20241119,133400,1343341099500,56200,56200,56300,56200,31256
20241119,133300,1341584340100,56200,56200,56300,56200,23563
20241119,133200,1340259961200,56200,56200,56300,56200,31240
20241119,133100,1338504078700,56200,56200,56300,56200,29180
20241119,133000,1336864000200,56300,56300,56300,56200,15842
20241119,132900,1335973353100,56300,56200,56300,56200,60217
20241119,132800,1332584235900,56200,56300,56300,56200,19071
20241119,132700,1331512158600,56200,56200,56300,56100,230615
20241119,132600,1318551452000,56300,56200,56300,56200,25207
20241119,132500,1317134511100,56200,56300,56300,56200,29248
20241119,132400,1315490322500,56200,56300,56300,56200,27934
20241119,132300,1313919993100,56300,56200,56300,56200,15230
20241119,132200,1313063222700,56200,56300,56300,56200,17643
20241119,132100,1312070555300,56300,56200,56300,56200,15690
20241119,132000,1311188006300,56300,56300,56300,56200,25849
20241119,131900,1309733658900,56300,56300,56300,56200,168208
20241119,131800,1300265995100,56200,56200,56300,56200,111463
20241119,131700,1294001583600,56200,56300,56300,56200,225725
20241119,131600,1281312712500,56300,56300,56300,56200,25444
20241119,131500,1279881705200,56300,56300,56300,56200,43838
20241119,131400,1277416519700,56200,56300,56300,56200,16875
20241119,131300,1276467968300,56200,56400,56500,56200,246606
20241119,131200,1262572870000,56300,56300,56400,56300,147747
20241119,131100,1254240647900,56300,56300,56400,56300,41720
20241119,131000,1251891420800,56400,56300,56400,56300,130587
20241119,130900,1244539047800,56300,56400,56400,56300,50416
20241119,130800,1241700219800,56300,56400,56400,56300,101880
20241119,130700,1235964104600,56400,56700,56700,56300,722754
20241119,130600,1195117133700,56600,56600,56700,56600,19635
20241119,130500,1194004897600,56700,56600,56700,56600,22774
20241119,130400,1192715022000,56700,56700,56700,56600,18812
20241119,130300,1191649668800,56600,56700,56700,56600,18145
20241119,130200,1190622135100,56700,56800,56800,56600,109036
20241119,130100,1184440667600,56700,56700,56800,56600,290729
20241119,130000,1167957475500,56600,56600,56700,56600,19172
20241119,125900,1166871755800,56600,56600,56700,56600,19335
20241119,125800,1165776819800,56700,56600,56700,56600,20996
20241119,125700,1164588000900,56700,56600,56700,56600,14463
20241119,125600,1163769147800,56600,56600,56700,56500,162400
20241119,125500,1154577209500,56600,56600,56700,56600,17633
20241119,125400,1153578978300,56600,56600,56700,56600,20555
20241119,125300,1152415433500,56600,56600,56700,56600,21713
20241119,125200,1151186320000,56600,56600,56700,56600,16532
20241119,125100,1150250460600,56600,56600,56700,56600,21588
20241119,125000,1149028414800,56700,56500,56700,56500,165047
20241119,124900,1139686736700,56500,56600,56600,56500,27810
20241119,124800,1138115202900,56500,56600,56700,56500,152374
20241119,124700,1129491238200,56700,56700,56700,56600,21846
20241119,124600,1128254234500,56600,56600,56700,56600,23532
20241119,124500,1126921391100,56600,56600,56700,56600,18338
20241119,124400,1125882964800,56600,56700,56700,56600,20387
20241119,124300,1124728485000,56600,56600,56700,56600,33058
20241119,124200,1122856445400,56700,56600,56700,56600,17043
20241119,124100,1121891211300,56600,56700,56700,56500,49888
20241119,124000,1119067347600,56700,56600,56700,56600,105511
20241119,123900,1113094964700,56700,56700,56700,56600,22585
20241119,123800,1111815849900,56700,56600,56800,56600,169157
20241119,123700,1102225158500,56600,56700,56700,56600,20515
20241119,123600,1101063057400,56700,56600,56700,56600,30797
20241119,123500,1099318113200,56700,56700,56700,56600,21876
20241119,123400,1098078996900,56700,56600,56700,56600,13497
20241119,123300,1097314814300,56600,56700,56700,56600,10398
20241119,123200,1096726000300,56700,56700,56700,56600,17450
20241119,123100,1095737844700,56700,56700,56800,56600,141212
20241119,123000,1087731218800,56600,56600,56700,56600,18193
20241119,122900,1086701051400,56700,56700,56700,56600,18551
20241119,122800,1085650609200,56600,56700,56700,56600,16950
20241119,122700,1084690834600,56700,56600,56700,56600,16095
20241119,122600,1083779490100,56600,56700,56800,56600,167371
20241119,122500,1074290079100,56800,56800,56800,56700,38017
20241119,122400,1072133785800,56700,56800,56800,56700,20849
20241119,122300,1070950787000,56800,56700,56900,56700,211576
20241119,122200,1058930588800,56800,56700,56800,56700,20282
20241119,122100,1057779546000,56800,56800,56800,56700,17028
20241119,122000,1056813289500,56800,56700,56800,56700,12944
20241119,121900,1056078687200,56700,56800,56800,56700,11844
20241119,121800,1055406840900,56700,56800,56800,56700,15745
20241119,121700,1054513698700,56700,56800,56800,56700,12859
20241119,121600,1053784355500,56700,56700,56800,56700,13688
20241119,121500,1053007872000,56700,56700,56800,56700,14804
20241119,121400,1052168271900,56800,56800,56800,56700,18576
20241119,121300,1051114794500,56800,56700,56800,56700,17385
20241119,121200,1050128656200,56700,56800,56800,56700,21376
20241119,121100,1048915667900,56800,56800,56900,56700,191128
20241119,121000,1038059437200,56800,56900,56900,56800,15610
20241119,120900,1037172129000,56800,56800,56900,56800,18039
20241119,120800,1036146687900,56900,56800,56900,56800,14104
20241119,120700,1035344964300,56900,56800,56900,56800,10296
20241119,120600,1034759473300,56800,56900,56900,56800,9585
20241119,120500,1034214473900,56900,57000,57000,56800,201066
20241119,120400,1022773885800,57000,57000,57000,56900,11646
20241119,120300,1022110171400,57000,57000,57000,56900,41664
20241119,120200,1019735459500,56900,57000,57000,56900,23776
20241119,120100,1018380403200,57000,57000,57000,56900,13583
20241119,120000,1017606250500,57000,57000,57000,56900,228423
20241119,115900,1004586284100,57000,57000,57000,56900,24489
20241119,115800,1003191639200,56900,56900,57000,56900,17337
20241119,115700,1002203696000,57000,56900,57000,56900,8383
20241119,115600,1001726215500,56900,56900,57000,56900,10445
20241119,115500,1001131064400,57000,57000,57000,56900,11024
20241119,115400,1000502930400,57000,57000,57000,56900,17662
20241119,115300,999496381400,56900,56900,57000,56900,9218
20241119,115200,998971124700,57000,57000,57000,56900,13035
20241119,115100,998228327400,56900,57000,57000,56900,158563
20241119,115000,989191023500,57000,56900,57000,56900,14436
20241119,114900,988368931800,57000,57000,57000,56900,38951
20241119,114800,986151928700,57000,56900,57000,56900,16551
20241119,114700,985209346700,57000,56900,57000,56900,21455
20241119,114600,983987809000,56900,56900,57000,56900,15171
20241119,114500,983123695900,56900,57000,57000,56900,10682
20241119,114400,982515263300,57000,56900,57000,56900,10194
20241119,114300,981934326700,56900,56900,57000,56900,7415
20241119,114200,981511870000,57000,57000,57000,56900,34848
20241119,114100,979525729200,56900,57000,57000,56900,17749
20241119,114000,978514576600,57000,56900,57000,56900,15683
20241119,113900,977621422400,56900,56800,57000,56800,160422
20241119,113800,968493796300,56900,56900,56900,56800,18736
20241119,113700,967428789000,56800,56900,56900,56800,27386
20241119,113600,965871070200,56900,56900,57000,56800,48762
20241119,113500,963096281800,57000,56900,57000,56800,35507
20241119,113400,961075778600,56900,56900,57000,56800,69912
20241119,113300,957097148500,57000,56900,57000,56900,16100
20241119,113200,956179730100,56900,56900,57000,56900,18612
20241119,113100,955119955400,57000,57000,57000,56900,27144
20241119,113000,953574586200,56900,56900,57000,56900,43623
20241119,112900,951091688800,56900,56900,57000,56800,99192
20241119,112800,945446153600,56800,56800,56900,56800,33231
20241119,112700,943555688900,56800,57000,57000,56800,82417
20241119,112600,938865761500,56900,56900,57000,56800,220255
20241119,112500,926333479100,56900,56900,57000,56900,27277
20241119,112400,924780597700,56900,57000,57000,56900,17852
20241119,112300,923764089400,56900,57000,57000,56900,84690
20241119,112200,918943983200,56900,57000,57000,56900,112757
20241119,112100,912518682000,57000,56900,57000,56900,11616
20241119,112000,911856762700,56900,57000,57000,56900,13321
20241119,111900,911097972200,56900,57000,57000,56900,35556
20241119,111800,909071427400,56900,56900,57000,56900,10678
20241119,111700,908463036600,56900,56800,57000,56800,40629
20241119,111600,906151000200,56800,57000,57000,56800,66652
20241119,111500,902357958200,56900,56900,57000,56900,40524
20241119,111400,900051072600,57000,57000,57000,56900,21677
20241119,111300,898815867300,56900,57000,57000,56900,17740
20241119,111200,897805673600,57000,56900,57000,56900,36530
20241119,111100,895726201600,56900,57000,57000,56900,14862
20241119,111000,894879341500,57000,57000,57000,56900,24231
20241119,110900,893498956800,56900,56900,57000,56800,123552
20241119,110800,886468725800,56900,56900,56900,56800,46415
20241119,110700,883827993300,56900,56800,56900,56800,14164
20241119,110600,883022272900,56900,56900,56900,56800,17376
20241119,110500,882034027800,56800,56800,56900,56700,84788
20241119,110400,877218111100,56700,56700,56800,56700,67894
20241119,110300,873362083000,56800,56800,56800,56700,13408
20241119,110200,872600738000,56800,56800,56800,56700,38431
20241119,110100,870420522100,56700,56700,56800,56700,16728
20241119,110000,869470846000,56700,56700,56800,56700,16652
20241119,105900,868525229000,56800,56800,56800,56700,93866
20241119,105800,863194109100,56800,56800,56900,56700,116003
20241119,105700,856604249500,56900,56900,57000,56800,82601
20241119,105600,851904561700,56900,57000,57000,56900,27566
20241119,105500,850333636900,57000,56800,57000,56800,125427
20241119,105400,843196851700,56900,56900,56900,56800,13203
20241119,105300,842446157700,56800,56900,56900,56800,18813
20241119,105200,841376137300,56900,56800,56900,56800,15187
20241119,105100,840512463900,56800,56900,56900,56800,15424
20241119,105000,839635448800,56900,56800,56900,56800,18317
20241119,104900,838593934200,56800,56800,56900,56700,100850
20241119,104800,832865285900,56700,56800,56800,56700,10004
20241119,104700,832297374800,56800,56800,56800,56700,23690
20241119,104600,830952069800,56800,56800,56900,56700,35733
20241119,104500,828922484600,56800,56900,56900,56700,38835
20241119,104400,826716394200,56800,56900,56900,56800,18584
20241119,104300,825659868000,56800,56800,56900,56700,40929
20241119,104200,823335350700,56800,56800,56900,56700,217647
20241119,104100,810973151500,56900,56900,56900,56800,13916
20241119,104000,810181920300,56900,56900,56900,56800,14994
20241119,103900,809329135800,56900,56900,57000,56800,108493
20241119,103800,803155139900,56900,57000,57000,56800,92027
20241119,103700,797917467700,56900,56900,57000,56900,25994
20241119,103600,796437259600,56900,56900,57000,56800,151366
20241119,103500,787824709300,56800,56900,56900,56800,16866
20241119,103400,786865735200,56900,56800,56900,56800,18886
20241119,103300,785791699000,56800,56800,56900,56800,15272
20241119,103200,784923156800,56800,56800,56900,56800,14606
20241119,103100,784092454700,56900,56900,56900,56800,17184
20241119,103000,783115031800,56800,56900,56900,56800,27313
20241119,102900,781561389500,56900,56800,56900,56800,44441
20241119,102800,779035938900,56900,56800,56900,56800,23374
20241119,102700,777706832400,56800,56800,56900,56800,19132
20241119,102600,776618911500,56800,56800,56900,56800,42354
20241119,102500,774211865300,56800,56900,56900,56700,143385
20241119,102400,766066431900,56800,56800,56900,56700,226513
20241119,102300,753201021700,56700,56800,56900,56700,234904
20241119,102200,739862727700,56900,57000,57000,56800,114310
20241119,102100,733359778600,56900,57000,57000,56900,18339
20241119,102000,732315009300,57000,56900,57000,56900,27075
20241119,101900,730772491500,56900,57000,57000,56900,17600
20241119,101800,729769782300,57000,56900,57000,56900,27533
20241119,101700,728201822100,56900,56900,57000,56800,76032
20241119,101600,723875050400,56900,57000,57000,56800,165685
20241119,101500,714447554400,56900,56900,57000,56900,24269
20241119,101400,713065291300,56900,56900,57000,56800,42592
20241119,101300,710640829000,56900,56900,57000,56800,112967
20241119,101200,704211777300,56900,56900,56900,56800,24508
20241119,101100,702817590000,56800,56900,57000,56800,71483
20241119,101000,698749235400,57000,56900,57000,56900,155693
20241119,100900,689888866400,57000,57000,57000,56900,21773
20241119,100800,688648598200,57000,57000,57000,56900,21990
20241119,100700,687395586000,57000,57100,57100,56900,266476
20241119,100600,672195542200,57100,57100,57100,57000,85611
20241119,100500,667307480600,57000,57100,57100,57000,30837
20241119,100400,665547449300,57100,57000,57100,56900,162184
20241119,100300,656300073100,57000,56900,57000,56900,28194
20241119,100200,654693556200,57000,56900,57000,56900,27046
20241119,100100,653152520500,57000,57000,57000,56900,46326
20241119,100000,650514746000,57000,56900,57000,56800,102396
20241119,095900,644688610400,56900,56800,56900,56800,21870
20241119,095800,643444602500,56800,56900,56900,56800,27441
20241119,095700,641883912900,56900,56900,56900,56800,41941
20241119,095600,639497640900,56900,56800,56900,56800,27555
20241119,095500,637930672500,56900,56800,56900,56800,34717
20241119,095400,635955685200,56900,56800,56900,56700,84844
20241119,095300,631136358000,56700,56600,56800,56600,91713
20241119,095200,625935058100,56700,56700,56800,56600,95669
20241119,095100,620510356900,56800,56700,56800,56600,88689
20241119,095000,615482647300,56700,56700,56800,56600,231500
20241119,094900,602357790900,56600,56600,56700,56600,31435
20241119,094800,600578187300,56700,56700,56700,56600,28229
20241119,094700,598979799200,56600,56700,56700,56600,34311
20241119,094600,597037450200,56600,56700,56700,56600,66101
20241119,094500,593295324300,56600,56800,56800,56600,241489
20241119,094400,579603212400,56800,57000,57000,56700,426336
20241119,094300,555361221400,57000,57000,57000,56900,42935
20241119,094200,552914639000,56900,57000,57100,56900,277037
20241119,094100,537121448500,57100,57100,57100,57000,50501
20241119,094000,534239505200,57000,57100,57100,57000,65590
20241119,093900,530497254600,57100,57000,57100,56900,290024
20241119,093800,513960373600,56900,56900,57000,56900,57490
20241119,093700,510686025800,57000,57000,57000,56900,48718
20241119,093600,507910035700,57000,57000,57000,56900,30174
20241119,093500,506190455300,57000,57000,57000,56900,25436
20241119,093400,504741212000,57000,56900,57000,56800,155595
20241119,093300,495888412200,56900,56900,56900,56800,18688
20241119,093200,494826019400,56800,56800,56900,56800,27498
20241119,093100,493263655400,56900,56800,56900,56800,40450
20241119,093000,490965490500,56800,56800,56900,56700,251829
20241119,092900,476661107000,56900,56900,57000,56800,298033
20241119,092800,459703145600,56900,56900,57000,56900,47801
20241119,092700,456980279800,56900,57000,57000,56900,41756
20241119,092600,454603314400,56900,57100,57100,56900,251595
20241119,092500,440261933600,57100,57100,57200,57000,107175
20241119,092400,434141105700,57200,57200,57200,57100,64689
20241119,092300,430446364000,57200,57200,57300,57000,396064
20241119,092200,407820986400,57300,57300,57400,57200,238623
20241119,092100,394152167500,57400,57400,57500,57300,235939
20241119,092000,380609783600,57300,57300,57400,57300,284886
20241119,091900,364258403400,57400,57300,57400,57200,213590
20241119,091800,352019553400,57300,57300,57300,57200,64229
20241119,091700,348341405700,57300,57200,57300,57200,126772
20241119,091600,341086617700,57300,57000,57300,56900,442383
20241119,091500,315831376300,57000,57000,57000,56900,21739
20241119,091400,314593273800,57000,56800,57000,56800,314944
20241119,091300,296688573500,56900,56900,57000,56800,293430
20241119,091200,279993359700,56900,56900,57000,56900,62031
20241119,091100,276458819900,56900,57000,57100,56900,222126
20241119,091000,263798368800,56900,56900,57000,56900,42201
20241119,090900,261393886200,57000,56900,57100,56900,214810
20241119,090800,249152170700,57000,56900,57000,56900,106447
20241119,090700,243091053300,57000,57100,57200,56900,457598
20241119,090600,216987585200,57100,57100,57100,57000,231484
20241119,090500,203776566900,57100,56800,57100,56800,317329
20241119,090400,185704904000,56800,56800,56900,56600,368889
20241119,090300,164775615000,56800,56800,56900,56700,312997
20241119,090200,146996357700,56800,56700,56900,56600,332554
20241119,090100,128123979800,56700,56600,56700,56500,318914
20241119,090000,110078317600,56700,56500,56900,56400,1929748