stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,184700,1291684705800,54200,54200,54200,54200,3415401
20241129,184600,1291684705800,54200,54200,54200,54200,0
20241129,184500,1291684705800,54200,54200,54200,54200,0
20241129,184400,1291684705800,54200,54200,54200,54200,0
20241129,184300,1291684705800,54200,54200,54200,54200,0
20241129,184200,1291684705800,54200,54200,54200,54200,0
20241129,184100,1291684705800,54200,54200,54200,54200,0
20241129,184000,1291684705800,54200,54200,54200,54200,0
20241129,183900,1291684705800,54200,54200,54200,54200,0
20241129,183800,1291684705800,54200,54200,54200,54200,0
20241129,183700,1291684705800,54200,54200,54200,54200,0
20241129,183600,1291684705800,54200,54200,54200,54200,0
20241129,183500,1291684705800,54200,54200,54200,54200,0
20241129,183400,1291684705800,54200,54200,54200,54200,0
20241129,183300,1291684705800,54200,54200,54200,54200,0
20241129,183200,1291684705800,54200,54200,54200,54200,0
20241129,183100,1291684705800,54200,54200,54200,54200,0
20241129,183000,1291684705800,54200,54200,54200,54200,0
20241129,182900,1291684705800,54200,54200,54200,54200,0
20241129,182800,1291684705800,54200,54200,54200,54200,0
20241129,182700,1291684705800,54200,54200,54200,54200,0
20241129,182600,1291684705800,54200,54200,54200,54200,0
20241129,182500,1291684705800,54200,54200,54200,54200,0
20241129,182400,1291684705800,54200,54200,54200,54200,0
20241129,182300,1291684705800,54200,54200,54200,54200,0
20241129,182200,1291684705800,54200,54200,54200,54200,0
20241129,182100,1291684705800,54200,54200,54200,54200,0
20241129,182000,1291684705800,54200,54200,54200,54200,0
20241129,181900,1291684705800,54200,54200,54200,54200,0
20241129,181800,1291684705800,54200,54200,54200,54200,0
20241129,181700,1291684705800,54200,54200,54200,54200,3415401
20241129,181600,1291684705800,54200,54200,54200,54200,0
20241129,181500,1291684705800,54200,54200,54200,54200,0
20241129,181400,1291684705800,54200,54200,54200,54200,0
20241129,181300,1291684705800,54200,54200,54200,54200,0
20241129,181200,1291684705800,54200,54200,54200,54200,0
20241129,181100,1291684705800,54200,54200,54200,54200,0
20241129,181000,1291684705800,54200,54200,54200,54200,0
20241129,180900,1291684705800,54200,54200,54200,54200,0
20241129,180800,1291684705800,54200,54200,54200,54200,0
20241129,180700,1291684705800,54200,54200,54200,54200,0
20241129,180600,1291684705800,54200,54200,54200,54200,0
20241129,180500,1291684705800,54200,54200,54200,54200,0
20241129,180400,1291684705800,54200,54200,54200,54200,0
20241129,180300,1291684705800,54200,54200,54200,54200,0
20241129,180200,1291684705800,54200,54200,54200,54200,0
20241129,180100,1291684705800,54200,54200,54200,54200,0
20241129,180000,1291684705800,54200,54200,54200,54200,0
20241129,175900,1291684705800,54200,54200,54200,54200,0
20241129,175800,1291684705800,54200,54200,54200,54200,0
20241129,175700,1291684705800,54200,54200,54200,54200,0
20241129,175600,1291684705800,54200,54200,54200,54200,0
20241129,175500,1291684705800,54200,54200,54200,54200,0
20241129,175400,1291684705800,54200,54200,54200,54200,0
20241129,175300,1291684705800,54200,54200,54200,54200,0
20241129,175200,1291684705800,54200,54200,54200,54200,0
20241129,175100,1291684705800,54200,54200,54200,54200,0
20241129,175000,1291684705800,54200,54200,54200,54200,0
20241129,174900,1291684705800,54200,54200,54200,54200,0
20241129,174800,1291684705800,54200,54200,54200,54200,0
20241129,174700,1291684705800,54200,54200,54200,54200,3415401
20241129,174600,1291684705800,54200,54200,54200,54200,0
20241129,174500,1291684705800,54200,54200,54200,54200,0
20241129,174400,1291684705800,54200,54200,54200,54200,0
20241129,174300,1291684705800,54200,54200,54200,54200,0
20241129,174200,1291684705800,54200,54200,54200,54200,0
20241129,174100,1291684705800,54200,54200,54200,54200,0
20241129,174000,1291684705800,54200,54200,54200,54200,0
20241129,173900,1291684705800,54200,54200,54200,54200,0
20241129,173800,1291684705800,54200,54200,54200,54200,0
20241129,173700,1291684705800,54200,54200,54200,54200,0
20241129,173600,1291684705800,54200,54200,54200,54200,0
20241129,173500,1291684705800,54200,54200,54200,54200,0
20241129,173400,1291684705800,54200,54200,54200,54200,0
20241129,173300,1291684705800,54200,54200,54200,54200,0
20241129,173200,1291684705800,54200,54200,54200,54200,0
20241129,173100,1291684705800,54200,54200,54200,54200,0
20241129,173000,1291684705800,54200,54200,54200,54200,0
20241129,172900,1291684705800,54200,54200,54200,54200,0
20241129,172800,1291684705800,54200,54200,54200,54200,0
20241129,172700,1291684705800,54200,54200,54200,54200,0
20241129,172600,1291684705800,54200,54200,54200,54200,0
20241129,172500,1291684705800,54200,54200,54200,54200,0
20241129,172400,1291684705800,54200,54200,54200,54200,0
20241129,172300,1291684705800,54200,54200,54200,54200,0
20241129,172200,1291684705800,54200,54200,54200,54200,0
20241129,172100,1291684705800,54200,54200,54200,54200,0
20241129,172000,1291684705800,54200,54200,54200,54200,0
20241129,171900,1291684705800,54200,54200,54200,54200,0
20241129,171800,1291684705800,54200,54200,54200,54200,0
20241129,171700,1291684705800,54200,54200,54200,54200,3415401
20241129,171600,1291684705800,54200,54200,54200,54200,0
20241129,171500,1291684705800,54200,54200,54200,54200,0
20241129,171400,1291684705800,54200,54200,54200,54200,0
20241129,171300,1291684705800,54200,54200,54200,54200,0
20241129,171200,1291684705800,54200,54200,54200,54200,0
20241129,171100,1291684705800,54200,54200,54200,54200,0
20241129,171000,1291684705800,54200,54200,54200,54200,0
20241129,170900,1291684705800,54200,54200,54200,54200,0
20241129,170800,1291684705800,54200,54200,54200,54200,0
20241129,170700,1291684705800,54200,54200,54200,54200,0
20241129,170600,1291684705800,54200,54200,54200,54200,0
20241129,170500,1291684705800,54200,54200,54200,54200,0
20241129,170400,1291684705800,54200,54200,54200,54200,0
20241129,170300,1291684705800,54200,54200,54200,54200,0
20241129,170200,1291684705800,54200,54200,54200,54200,0
20241129,170100,1291684705800,54200,54200,54200,54200,0
20241129,170000,1291684705800,54200,54200,54200,54200,0
20241129,165900,1291684705800,54200,54200,54200,54200,0
20241129,165800,1291684705800,54200,54200,54200,54200,0
20241129,165700,1291684705800,54200,54200,54200,54200,0
20241129,165600,1291684705800,54200,54200,54200,54200,0
20241129,165500,1291684705800,54200,54200,54200,54200,0
20241129,165400,1291684705800,54200,54200,54200,54200,0
20241129,165300,1291684705800,54200,54200,54200,54200,0
20241129,165200,1291684705800,54200,54200,54200,54200,0
20241129,165100,1291684705800,54200,54200,54200,54200,0
20241129,165000,1291684705800,54200,54200,54200,54200,0
20241129,164900,1291684705800,54200,54200,54200,54200,0
20241129,164800,1291684705800,54200,54200,54200,54200,0
20241129,164700,1291684705800,54200,54200,54200,54200,3415401
20241129,164600,1291684705800,54200,54200,54200,54200,0
20241129,164500,1291684705800,54200,54200,54200,54200,0
20241129,164400,1291684705800,54200,54200,54200,54200,0
20241129,164300,1291684705800,54200,54200,54200,54200,0
20241129,164200,1291684705800,54200,54200,54200,54200,0
20241129,164100,1291684705800,54200,54200,54200,54200,0
20241129,164000,1291684705800,54200,54200,54200,54200,0
20241129,163900,1291684705800,54200,54200,54200,54200,0
20241129,163800,1291684705800,54200,54200,54200,54200,0
20241129,163700,1291684705800,54200,54200,54200,54200,0
20241129,163600,1291684705800,54200,54200,54200,54200,0
20241129,163500,1291684705800,54200,54200,54200,54200,0
20241129,163400,1291684705800,54200,54200,54200,54200,0
20241129,163300,1291684705800,54200,54200,54200,54200,0
20241129,163200,1291684705800,54200,54200,54200,54200,0
20241129,163100,1291684705800,54200,54200,54200,54200,0
20241129,163000,1291684705800,54200,54200,54200,54200,0
20241129,162900,1291684705800,54200,54200,54200,54200,0
20241129,162800,1291684705800,54200,54200,54200,54200,0
20241129,162700,1291684705800,54200,54200,54200,54200,0
20241129,162600,1291684705800,54200,54200,54200,54200,0
20241129,162500,1291684705800,54200,54200,54200,54200,0
20241129,162400,1291684705800,54200,54200,54200,54200,0
20241129,162300,1291684705800,54200,54200,54200,54200,0
20241129,162200,1291684705800,54200,54200,54200,54200,0
20241129,162100,1291684705800,54200,54200,54200,54200,0
20241129,162000,1291684705800,54200,54200,54200,54200,0
20241129,161900,1291684705800,54200,54200,54200,54200,0
20241129,161800,1291684705800,54200,54200,54200,54200,0
20241129,161700,1291684705800,54200,54200,54200,54200,3415401
20241129,161600,1291684705800,54200,54200,54200,54200,0
20241129,161500,1291684705800,54200,54200,54200,54200,0
20241129,161400,1291684705800,54200,54200,54200,54200,0
20241129,161300,1291684705800,54200,54200,54200,54200,0
20241129,161200,1291684705800,54200,54200,54200,54200,0
20241129,161100,1291684705800,54200,54200,54200,54200,0
20241129,161000,1291684705800,54200,54200,54200,54200,0
20241129,160900,1291684705800,54200,54200,54200,54200,0
20241129,160800,1291684705800,54200,54200,54200,54200,0
20241129,160700,1291684705800,54200,54200,54200,54200,0
20241129,160600,1291684705800,54200,54200,54200,54200,0
20241129,160500,1291684705800,54200,54200,54200,54200,0
20241129,160400,1291684705800,54200,54200,54200,54200,0
20241129,160300,1291684705800,54200,54200,54200,54200,0
20241129,160200,1291684705800,54200,54200,54200,54200,0
20241129,160100,1291684705800,54200,54200,54200,54200,0
20241129,160000,1291684705800,54200,54200,54200,54200,0
20241129,155900,1291684705800,54200,54200,54200,54200,0
20241129,155800,1291684705800,54200,54200,54200,54200,0
20241129,155700,1291684705800,54200,54200,54200,54200,0
20241129,155600,1291684705800,54200,54200,54200,54200,0
20241129,155500,1291684705800,54200,54200,54200,54200,0
20241129,155400,1291684705800,54200,54200,54200,54200,0
20241129,155300,1291684705800,54200,54200,54200,54200,0
20241129,155200,1291684705800,54200,54200,54200,54200,0
20241129,155100,1291684705800,54200,54200,54200,54200,0
20241129,155000,1291684705800,54200,54200,54200,54200,0
20241129,154900,1291684705800,54200,54200,54200,54200,0
20241129,154800,1291684705800,54200,54200,54200,54200,0
20241129,154700,1291684705800,54200,54200,54200,54200,3415401
20241129,154600,1291684705800,54200,54200,54200,54200,0
20241129,154500,1291684705800,54200,54200,54200,54200,0
20241129,154400,1291684705800,54200,54200,54200,54200,0
20241129,154300,1291684705800,54200,54200,54200,54200,0
20241129,154200,1291684705800,54200,54200,54200,54200,0
20241129,154100,1291684705800,54200,54200,54200,54200,0
20241129,154000,1291684705800,54200,54200,54200,54200,0
20241129,153900,1291684705800,54200,54200,54200,54200,0
20241129,153800,1291684705800,54200,54200,54200,54200,0
20241129,153700,1291684705800,54200,54200,54200,54200,0
20241129,153600,1291684705800,54200,54200,54200,54200,0
20241129,153500,1291684705800,54200,54200,54200,54200,0
20241129,153400,1291684705800,54200,54200,54200,54200,0
20241129,153300,1291684705800,54200,54200,54200,54200,0
20241129,153200,1291684705800,54200,54200,54200,54200,0
20241129,153100,1291684705800,54200,54200,54200,54200,0
20241129,153000,1291684705800,54200,54200,54200,54200,3415401
20241129,152900,1106569971600,54100,54100,54100,54100,0
20241129,152800,1106569971600,54100,54100,54100,54100,0
20241129,152700,1106569971600,54100,54100,54100,54100,0
20241129,152600,1106569971600,54100,54100,54100,54100,0
20241129,152500,1106569971600,54100,54100,54100,54100,0
20241129,152400,1106569971600,54100,54100,54100,54100,0
20241129,152300,1106569971600,54100,54100,54100,54100,0
20241129,152200,1106569971600,54100,54100,54100,54100,0
20241129,152100,1106569971600,54100,54100,54100,54100,0
20241129,152000,1106569971600,54100,54100,54100,54100,0
20241129,151900,1106569971600,54100,54200,54200,54100,141360
20241129,151800,1098917764600,54100,54100,54200,54100,31360
20241129,151700,1097220823000,54100,54100,54200,54100,81444
20241129,151600,1092810911800,54100,54100,54200,54100,51035
20241129,151500,1090048980400,54100,54000,54200,54000,211263
20241129,151400,1078622067500,54000,54100,54200,54000,168553
20241129,151300,1069503332200,54100,54100,54200,54100,49826
20241129,151200,1066807515200,54100,54100,54200,54100,51141
20241129,151100,1064040425000,54200,54200,54200,54100,40571
20241129,151000,1061844950900,54100,54100,54200,54100,40589
20241129,150900,1059648671300,54100,54200,54200,54100,44443
20241129,150800,1057242805500,54100,54200,54200,54100,20460
20241129,150700,1056135264900,54100,54100,54200,54100,43267
20241129,150600,1053792584200,54100,54100,54200,54100,29004
20241129,150500,1052222982500,54200,54100,54200,54100,20530
20241129,150400,1051111808000,54100,54200,54200,54100,11235
20241129,150300,1050503408800,54200,54100,54200,54100,17086
20241129,150200,1049578036300,54200,54100,54200,54100,38460
20241129,150100,1047494094300,54200,54100,54200,54000,137616
20241129,150000,1040048032700,54100,54100,54100,54000,128162
20241129,145900,1033116581700,54100,54000,54100,54000,25622
20241129,145800,1031732552600,54100,54100,54100,54000,24981
20241129,145700,1030382753700,54100,54000,54100,54000,56910
20241129,145600,1027308155300,54000,54100,54200,54000,54829
20241129,145500,1024343364200,54200,54200,54200,54100,30906
20241129,145400,1022671240100,54100,54100,54200,54100,31668
20241129,145300,1020957899300,54100,54100,54200,54100,61675
20241129,145200,1017621153100,54200,54200,54200,54100,24856
20241129,145100,1016275658900,54200,54100,54200,54000,307767
20241129,145000,999623950200,54200,54100,54200,54100,34277
20241129,144900,997768340900,54200,54100,54200,54100,22597
20241129,144800,996545445300,54100,54200,54200,54100,37799
20241129,144700,994499473300,54200,54100,54200,54100,31931
20241129,144600,992771503900,54100,54200,54200,54100,28153
20241129,144500,991247751700,54100,54100,54200,54100,26748
20241129,144400,989800146400,54100,54100,54200,54100,22425
20241129,144300,988586221300,54100,54100,54200,54100,17107
20241129,144200,987660313800,54100,54100,54200,54100,29254
20241129,144100,986076054500,54100,54300,54300,54100,143355
20241129,144000,978306211400,54200,54300,54300,54200,18590
20241129,143900,977298461400,54300,54200,54300,54200,16696
20241129,143800,976393326900,54300,54200,54300,54200,20132
20241129,143700,975301762300,54300,54200,54300,54200,18332
20241129,143600,974307437200,54200,54300,54300,54200,14466
20241129,143500,973523171400,54300,54200,54300,54200,24867
20241129,143400,972173443600,54300,54400,54400,54200,48086
20241129,143300,969562554700,54300,54200,54400,54200,147544
20241129,143200,961551450500,54200,54300,54400,54200,11213
20241129,143100,960942996800,54300,54300,54400,54200,207820
20241129,143000,949659287900,54400,54300,54400,54300,53845
20241129,142900,946735432700,54400,54400,54400,54300,19105
20241129,142800,945697772200,54400,54500,54500,54300,148988
20241129,142700,937593456200,54500,54500,54500,54400,20456
20241129,142600,936479948500,54500,54400,54500,54400,12845
20241129,142500,935780928000,54400,54400,54500,54400,15099
20241129,142400,934959371100,54500,54400,54500,54400,25059
20241129,142300,933595019200,54400,54400,54500,54400,25897
20241129,142200,932184928300,54400,54500,54500,54400,9686
20241129,142100,931657827500,54400,54500,54500,54400,9679
20241129,142000,931131002700,54500,54400,54500,54400,11862
20241129,141900,930485085300,54500,54500,54600,54400,23996
20241129,141800,929177718700,54500,54500,54600,54400,85174
20241129,141700,924536418600,54500,54500,54600,54400,41710
20241129,141600,922263429600,54500,54500,54600,54500,50565
20241129,141500,919507273300,54500,54500,54600,54500,18589
20241129,141400,918494016600,54500,54500,54600,54500,15426
20241129,141300,917653204800,54500,54600,54600,54500,13091
20241129,141200,916939585500,54500,54500,54600,54500,15858
20241129,141100,916074890400,54500,54500,54600,54500,24096
20241129,141000,914761532100,54500,54600,54600,54500,132733
20241129,140900,907527459000,54600,54500,54600,54500,19091
20241129,140800,906486331200,54600,54500,54600,54500,17562
20241129,140700,905529063900,54500,54500,54600,54500,12914
20241129,140600,904825138900,54500,54500,54600,54500,13409
20241129,140500,904094135700,54600,54500,54600,54500,8553
20241129,140400,903627824500,54500,54600,54600,54500,10727
20241129,140300,903042621000,54500,54500,54600,54400,58104
20241129,140200,899876187500,54500,54500,54600,54400,102028
20241129,140100,894316073400,54500,54500,54600,54500,10941
20241129,140000,893719660200,54600,54500,54600,54500,23595
20241129,135900,892432511100,54600,54500,54600,54500,7442
20241129,135800,892026789800,54500,54600,54600,54500,10587
20241129,135700,891449183700,54500,54500,54600,54500,16008
20241129,135600,890576138400,54600,54500,54600,54500,8088
20241129,135500,890135200900,54600,54500,54600,54400,82450
20241129,135400,885642195300,54400,54500,54500,54400,9066
20241129,135300,885148566700,54500,54500,54600,54400,71250
20241129,135200,881265765200,54500,54500,54600,54400,48058
20241129,135100,878646542500,54400,54500,54500,54400,14401
20241129,135000,877861991700,54500,54500,54600,54400,83408
20241129,134900,873316725300,54500,54500,54500,54400,38140
20241129,134800,871238940100,54500,54500,54600,54500,111894
20241129,134700,865140610100,54500,54600,54600,54500,5505
20241129,134600,864840481300,54500,54600,54600,54500,10107
20241129,134500,864288929600,54500,54600,54700,54500,18355
20241129,134400,863286729500,54600,54600,54700,54500,59981
20241129,134300,860012427200,54600,54600,54700,54500,50196
20241129,134200,857271876900,54600,54600,54700,54600,11527
20241129,134100,856641881300,54700,54700,54700,54600,14366
20241129,134000,855856705600,54700,54700,54700,54500,150380
20241129,133900,847646136900,54700,54600,54700,54600,21802
20241129,133800,846454976600,54600,54600,54700,54600,8608
20241129,133700,845984813000,54600,54600,54700,54600,19562
20241129,133600,844915966000,54700,54700,54700,54600,7962
20241129,133500,844480959300,54600,54600,54700,54500,167917
20241129,133400,835310458400,54600,54700,54700,54600,116767
20241129,133300,828923777200,54700,54600,54700,54600,22210
20241129,133200,827709588800,54700,54700,54700,54600,24275
20241129,133100,826383346600,54700,54600,54700,54500,175900
20241129,133000,816779500900,54600,54600,54600,54500,19841
20241129,132900,815697304100,54500,54500,54600,54500,10501
20241129,132800,815124817700,54500,54600,54600,54500,17128
20241129,132700,814190463300,54500,54500,54600,54500,23040
20241129,132600,812933711600,54500,54500,54600,54500,17708
20241129,132500,811967661600,54500,54600,54600,54500,12412
20241129,132400,811290579100,54600,54500,54600,54500,9587
20241129,132300,810767762900,54600,54600,54600,54500,18518
20241129,132200,809758209500,54500,54700,54700,54500,67191
20241129,132100,806089914700,54700,54800,54800,54600,119078
20241129,132000,799576118800,54800,54800,54800,54700,23757
20241129,131900,798275573400,54700,54800,54800,54600,116877
20241129,131800,791882861200,54800,54400,54800,54400,266162
20241129,131700,777351245800,54400,54400,54500,54300,177725
20241129,131600,767683659400,54300,54300,54400,54300,27016
20241129,131500,766215025900,54300,54300,54400,54300,10309
20241129,131400,765655033700,54400,54400,54400,54300,17576
20241129,131300,764699812100,54400,54400,54400,54300,10362
20241129,131200,764136954800,54300,54400,54400,54300,25024
20241129,131100,762776815100,54400,54400,54400,54300,18450
20241129,131000,761774279900,54300,54300,54400,54300,12658
20241129,130900,761086627100,54400,54300,54400,54300,31204
20241129,130800,759390915300,54400,54400,54400,54300,6314
20241129,130700,759047657700,54400,54400,54400,54300,16691
20241129,130600,758140625400,54400,54200,54400,54200,95542
20241129,130500,752953511200,54300,54300,54300,54200,21670
20241129,130400,751777511000,54300,54200,54300,54200,11806
20241129,130300,751137378900,54200,54200,54300,54200,15326
20241129,130200,750306491900,54300,54200,54300,54200,18864
20241129,130100,749283981400,54200,54300,54300,54200,12982
20241129,130000,748580272600,54200,54200,54300,54200,21069
20241129,125900,747437220300,54200,54200,54300,54200,9149
20241129,125800,746941125700,54300,54200,54300,54200,13264
20241129,125700,746221484900,54300,54200,54300,54200,9253
20241129,125600,745719685600,54300,54200,54300,54200,19508
20241129,125500,744660856900,54200,54200,54300,54200,11210
20241129,125400,744052501900,54300,54300,54300,54200,7144
20241129,125300,743664915400,54300,54200,54400,54200,150851
20241129,125200,735474119300,54200,54200,54300,54200,12912
20241129,125100,734774043000,54200,54300,54300,54200,7573
20241129,125000,734363286800,54200,54300,54300,54200,4852
20241129,124900,734100097300,54300,54300,54300,54200,23264
20241129,124800,732837477800,54300,54200,54300,54200,12953
20241129,124700,732134629500,54200,54400,54400,54200,52621
20241129,124600,729277435100,54400,54300,54400,54200,54406
20241129,124500,726323218700,54300,54300,54400,54200,69544
20241129,124400,722546828100,54400,54400,54400,54300,11888
20241129,124300,721900641300,54300,54300,54400,54300,14712
20241129,124200,721100806900,54400,54400,54400,54300,10217
20241129,124100,720545349500,54300,54300,54400,54200,105958
20241129,124000,714792082200,54300,54200,54300,54200,12020
20241129,123900,714140286200,54300,54300,54300,54200,17685
20241129,123800,713180769000,54200,54200,54300,54200,10810
20241129,123700,712594774600,54200,54200,54300,54200,14689
20241129,123600,711797997700,54200,54300,54300,54200,15351
20241129,123500,710965408100,54200,54200,54300,54200,13120
20241129,123400,710253589300,54300,54200,54300,54200,14722
20241129,123300,709454954600,54200,54200,54300,54200,11092
20241129,123200,708853660000,54200,54200,54300,54200,20914
20241129,123100,707718926900,54200,54200,54300,54200,10072
20241129,123000,707172812800,54200,54300,54300,54200,15864
20241129,122900,706312036900,54300,54200,54300,54200,9492
20241129,122800,705797487400,54300,54300,54300,54200,7393
20241129,122700,705396604100,54300,54200,54300,54200,12591
20241129,122600,704713468500,54200,54200,54300,54200,7926
20241129,122500,704283547000,54300,54200,54300,54200,10918
20241129,122400,703691053800,54300,54200,54300,54200,12612
20241129,122300,703007031000,54200,54200,54300,54200,16538
20241129,122200,702109913500,54200,54200,54300,54200,11530
20241129,122100,701484668300,54200,54400,54400,54200,49385
20241129,122000,698803489300,54400,54400,54400,54300,25510
20241129,121900,697418145000,54400,54300,54400,54300,17633
20241129,121800,696460021200,54400,54300,54400,54300,10720
20241129,121700,695877713300,54300,54400,54400,54300,15148
20241129,121600,695054967900,54400,54400,54400,54300,14349
20241129,121500,694275210700,54300,54300,54400,54300,8063
20241129,121400,693837231000,54300,54300,54400,54300,11923
20241129,121300,693189125900,54400,54300,54400,54300,12125
20241129,121200,692530100700,54400,54300,54400,54300,8343
20241129,121100,692076794100,54300,54400,54400,54200,30120
20241129,121000,690441394700,54400,54300,54400,54200,113430
20241129,120900,684282597400,54200,54200,54300,54200,7845
20241129,120800,683857056700,54200,54200,54300,54200,11360
20241129,120700,683241207600,54300,54300,54300,54200,7776
20241129,120600,682819473000,54200,54100,54300,54100,86003
20241129,120500,678158536700,54200,54200,54200,54100,11882
20241129,120400,677515146300,54200,54200,54200,54100,15167
20241129,120300,676693498700,54200,54200,54200,54100,10351
20241129,120200,676133169300,54200,54100,54200,54100,17033
20241129,120100,675210650000,54200,54100,54200,54100,11408
20241129,120000,674593216500,54100,54100,54200,54100,30963
20241129,115900,672915675400,54200,54100,54200,54100,7763
20241129,115800,672495453900,54100,54200,54200,54100,16306
20241129,115700,671613205100,54200,54100,54200,54100,9730
20241129,115600,671086675500,54100,54100,54200,54000,9764
20241129,115500,670558366300,54100,54200,54200,54000,62613
20241129,115400,667171106400,54200,54000,54200,54000,28112
20241129,115300,665650266400,54100,54200,54200,54000,30710
20241129,115200,663989335100,54100,54100,54200,54000,99336
20241129,115100,658615701600,54100,54000,54100,54000,12611
20241129,115000,657934415000,54000,54100,54100,54000,18115
20241129,114900,656955441600,54000,54100,54100,54000,20683
20241129,114800,655838390200,54100,54000,54100,54000,19186
20241129,114700,654802119500,54000,54000,54100,54000,12112
20241129,114600,654147858700,54000,54100,54100,54000,30953
20241129,114500,652475703500,54100,54100,54100,54000,7802
20241129,114400,652054131800,54000,54000,54100,54000,15991
20241129,114300,651189683700,54100,54100,54200,54000,150426
20241129,114200,643052115700,54000,54100,54200,54000,153236
20241129,114100,634763044000,54200,54100,54200,54100,14879
20241129,114000,633957471200,54200,54200,54200,54100,9114
20241129,113900,633464089400,54200,54200,54200,54100,19508
20241129,113800,632407344200,54200,54200,54200,54100,19803
20241129,113700,631334772200,54200,54100,54200,54100,7661
20241129,113600,630920135100,54100,54200,54200,54100,12623
20241129,113500,630237114900,54200,54200,54200,54100,13471
20241129,113400,629507984100,54200,54100,54300,54100,140466
20241129,113300,621895058900,54100,54200,54200,54100,13381
20241129,113200,621170904400,54200,54300,54300,54100,80887
20241129,113100,616786805600,54300,54300,54300,54200,12974
20241129,113000,616083424800,54300,54300,54300,54200,22674
20241129,112900,614853429100,54200,54300,54300,54200,16455
20241129,112800,613960906300,54300,54300,54300,54200,8714
20241129,112700,613488460800,54300,54300,54300,54200,31339
20241129,112600,611788851400,54300,54200,54300,54200,11534
20241129,112500,611163169100,54300,54200,54300,54200,18954
20241129,112400,610134586800,54200,54200,54300,54200,12937
20241129,112300,609432681900,54300,54300,54300,54200,10784
20241129,112200,608848003600,54300,54200,54300,54100,123547
20241129,112100,602152261500,54200,54200,54200,54100,16696
20241129,112000,601248298700,54200,54200,54200,54100,10721
20241129,111900,600668097800,54200,54200,54200,54100,18775
20241129,111800,599651900700,54100,54100,54200,54100,14591
20241129,111700,598861799800,54200,54100,54200,54100,11860
20241129,111600,598219870800,54200,54200,54200,54100,16503
20241129,111500,597326832800,54100,54100,54200,54100,18104
20241129,111400,596346718400,54100,54200,54200,54100,13209
20241129,111300,595631890800,54100,54100,54200,54100,19305
20241129,111200,594586677300,54100,54200,54200,54100,9696
20241129,111100,594061833800,54100,54200,54200,54100,20473
20241129,111000,592952947700,54200,54200,54200,54100,13617
20241129,110900,592215668800,54200,54100,54200,54100,7249
20241129,110800,591823221000,54200,54200,54300,54100,24402
20241129,110700,590500884500,54200,54300,54300,54100,115695
20241129,110600,584229968800,54300,54200,54300,54200,20199
20241129,110500,583134522000,54200,54200,54300,54200,6710
20241129,110400,582770757400,54300,54200,54300,54200,14748
20241129,110300,581971257100,54200,54200,54300,54100,47888
20241129,110200,579375628400,54200,54200,54200,54100,18660
20241129,110100,578364700800,54100,54200,54200,54100,21009
20241129,110000,577226466600,54200,54100,54200,54000,126597
20241129,105900,570376759800,54100,54100,54200,54000,97462
20241129,105800,565104943200,54200,54200,54200,54100,15855
20241129,105700,564247091600,54100,54100,54200,54100,15222
20241129,105600,563423498700,54100,54100,54200,54100,24862
20241129,105500,562076967500,54100,54100,54200,54100,11182
20241129,105400,561471852100,54200,54100,54200,54100,11958
20241129,105300,560824705700,54100,54100,54200,54100,11275
20241129,105200,560214434200,54200,54100,54200,54100,14936
20241129,105100,559405419700,54200,54000,54200,54000,32538
20241129,105000,557645264100,54100,54100,54200,54000,82806
20241129,104900,553165519200,54100,54200,54200,54100,13642
20241129,104800,552426769100,54200,54100,54200,54100,9097
20241129,104700,551934484500,54200,54100,54200,54000,133393
20241129,104600,544717972400,54100,54100,54200,54100,28747
20241129,104500,543162032000,54200,54100,54200,54100,38261
20241129,104400,541091299100,54100,54200,54200,54100,71749
20241129,104300,537209260000,54100,54100,54200,54100,13337
20241129,104200,536487444100,54100,54100,54200,54100,18707
20241129,104100,535474411200,54100,54200,54200,54100,25739
20241129,104000,534081128200,54100,54200,54300,54100,109790
20241129,103900,528130548400,54300,54200,54300,54200,10807
20241129,103800,527544430200,54200,54200,54300,54200,20253
20241129,103700,526445215500,54300,54200,54300,54100,20951
20241129,103600,525309554700,54200,54200,54300,54100,87799
20241129,103500,520551177800,54200,54100,54200,54100,43107
20241129,103400,518215778800,54100,54200,54200,54100,10384
20241129,103300,517653641200,54200,54100,54200,54100,20421
20241129,103200,516548739700,54200,54200,54200,54100,19822
20241129,103100,515475964500,54200,54100,54200,54100,47492
20241129,103000,512904189000,54100,54100,54200,54100,52407
20241129,102900,510068738400,54200,54100,54200,54100,15783
20241129,102800,509214202300,54200,54300,54300,54100,136550
20241129,102700,501812816000,54200,54400,54400,54200,70558
20241129,102600,497982450100,54300,54400,54400,54300,18849
20241129,102500,496958550300,54400,54300,54400,54200,51387
20241129,102400,494168635800,54300,54200,54300,54100,122382
20241129,102300,487536187900,54200,54200,54200,54100,9842
20241129,102200,487003493800,54200,54100,54200,54100,39209
20241129,102100,484882042600,54200,54100,54200,54000,105586
20241129,102000,479170200200,54000,54100,54100,54000,12006
20241129,101900,478521611200,54100,54000,54100,54000,17624
20241129,101800,477568770300,54100,54100,54200,54000,82103
20241129,101700,473130150700,54200,54100,54200,54000,99285
20241129,101600,467760080900,54000,54100,54200,54000,86166
20241129,101500,463098416400,54200,54200,54200,54100,16255
20241129,101400,462218647500,54200,54100,54200,54100,59447
20241129,101300,459001610600,54100,54100,54200,54100,17930
20241129,101200,458031271200,54200,54200,54200,54100,18133
20241129,101100,457049009300,54100,54200,54200,54100,9872
20241129,101000,456514297600,54200,54100,54200,54100,26553
20241129,100900,455075681100,54200,54000,54200,53900,141950
20241129,100800,447403737400,54000,53900,54000,53900,79211
20241129,100700,443127085300,54000,53900,54000,53900,25488
20241129,100600,441751596400,54000,53900,54000,53900,38108
20241129,100500,439696516400,54000,53900,54000,53800,155980
20241129,100400,431292721300,53800,53900,53900,53800,170167
20241129,100300,422136489200,53900,54000,54000,53800,248916
20241129,100200,408719928100,54000,54000,54000,53900,55554
20241129,100100,405724797200,53900,54100,54100,53900,451109
20241129,100000,381368176300,54100,54100,54100,54000,37642
20241129,095900,379334372700,54100,54100,54100,54000,18422
20241129,095800,378339128400,54000,54000,54100,54000,36168
20241129,095700,376384977600,54100,54100,54100,54000,47238
20241129,095600,373833439500,54100,54200,54200,54000,118395
20241129,095500,367429200300,54200,54100,54200,54000,100831
20241129,095400,361975127200,54100,54000,54100,54000,34296
20241129,095300,360120943000,54100,54100,54200,54000,126041
20241129,095200,353302970600,54100,54100,54100,54000,42231
20241129,095100,351020630300,54100,54100,54100,54000,83046
20241129,095000,346529163500,54100,54200,54200,54000,351345
20241129,094900,327522846400,54200,54200,54200,54100,38903
20241129,094800,325417255300,54100,54100,54200,54100,22617
20241129,094700,324193145800,54200,54200,54300,54100,236411
20241129,094600,311384774100,54200,54200,54300,54200,64320
20241129,094500,307897827500,54200,54300,54400,54200,172860
20241129,094400,298512779200,54400,54300,54400,54300,36322
20241129,094300,296540145500,54400,54400,54400,54300,23531
20241129,094200,295262122800,54300,54400,54500,54300,76783
20241129,094100,291085421700,54400,54400,54500,54300,138414
20241129,094000,283554614600,54400,54200,54400,54200,158540
20241129,093900,274945977800,54300,54400,54400,54200,290867
20241129,093800,259155177400,54400,54400,54400,54300,26235
20241129,093700,257729912800,54400,54300,54400,54300,30444
20241129,093600,256076277000,54400,54400,54400,54300,37604
20241129,093500,254034027700,54300,54400,54400,54300,27363
20241129,093400,252547723400,54400,54400,54400,54300,24411
20241129,093300,251220914100,54400,54600,54600,54300,330593
20241129,093200,233227013800,54600,54500,54600,54500,30952
20241129,093100,231538950100,54600,54500,54600,54500,15781
20241129,093000,230678146900,54600,54500,54600,54400,127212
20241129,092900,223746321900,54500,54400,54500,54400,37604
20241129,092800,221700262200,54400,54400,54500,54300,73734
20241129,092700,217688235700,54400,54500,54500,54300,175534
20241129,092600,208141865200,54500,54400,54500,54400,100274
20241129,092500,202683193600,54500,54600,54600,54400,100855
20241129,092400,197186534700,54500,54600,54600,54500,18513
20241129,092300,196177187100,54500,54500,54600,54400,110674
20241129,092200,190146959000,54500,54500,54600,54400,79084
20241129,092100,185837766200,54600,54500,54600,54500,46912
20241129,092000,183280297600,54600,54300,54600,54300,131790
20241129,091900,176106811600,54400,54500,54500,54300,226294
20241129,091800,163797133000,54500,54600,54600,54400,175632
20241129,091700,154227354500,54600,54700,54700,54500,63018
20241129,091600,150788585700,54700,54600,54700,54500,118297
20241129,091500,144328689200,54600,54500,54600,54400,151527
20241129,091400,136069545800,54600,54500,54600,54500,40669
20241129,091300,133851893500,54500,54600,54600,54500,22541
20241129,091200,132622993700,54600,54700,54700,54400,304720
20241129,091100,116008141000,54700,54700,54700,54600,39387
20241129,091000,113856121200,54700,54500,54700,54400,161548
20241129,090900,105036089700,54500,54500,54600,54400,346659
20241129,090800,86142910100,54500,54600,54600,54500,111480
20241129,090700,80065594600,54600,54700,54700,54500,186270
20241129,090600,69897120300,54600,54600,54700,54600,100489
20241129,090500,64406679900,54600,54800,54800,54600,185819
20241129,090400,54243075200,54800,54800,54800,54700,55079
20241129,090300,51228825900,54800,54800,54900,54700,185593
20241129,090200,41060126400,54900,54800,54900,54800,68614
20241129,090100,37297157500,54900,55000,55000,54800,135452
20241129,090000,29863383700,55000,55100,55300,54900,537423