stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,184500,1055452076800,72800,72800,72800,72800,1751108
20231116,184400,1055452076800,72800,72800,72800,72800,0
20231116,184300,1055452076800,72800,72800,72800,72800,0
20231116,184200,1055452076800,72800,72800,72800,72800,0
20231116,184100,1055452076800,72800,72800,72800,72800,0
20231116,184000,1055452076800,72800,72800,72800,72800,0
20231116,183900,1055452076800,72800,72800,72800,72800,0
20231116,183800,1055452076800,72800,72800,72800,72800,0
20231116,183700,1055452076800,72800,72800,72800,72800,0
20231116,183600,1055452076800,72800,72800,72800,72800,0
20231116,183500,1055452076800,72800,72800,72800,72800,0
20231116,183400,1055452076800,72800,72800,72800,72800,0
20231116,183300,1055452076800,72800,72800,72800,72800,0
20231116,183200,1055452076800,72800,72800,72800,72800,0
20231116,183100,1055452076800,72800,72800,72800,72800,0
20231116,183000,1055452076800,72800,72800,72800,72800,0
20231116,182900,1055452076800,72800,72800,72800,72800,0
20231116,182800,1055452076800,72800,72800,72800,72800,0
20231116,182700,1055452076800,72800,72800,72800,72800,0
20231116,182600,1055452076800,72800,72800,72800,72800,0
20231116,182500,1055452076800,72800,72800,72800,72800,0
20231116,182400,1055452076800,72800,72800,72800,72800,0
20231116,182300,1055452076800,72800,72800,72800,72800,0
20231116,182200,1055452076800,72800,72800,72800,72800,0
20231116,182100,1055452076800,72800,72800,72800,72800,0
20231116,182000,1055452076800,72800,72800,72800,72800,0
20231116,181900,1055452076800,72800,72800,72800,72800,0
20231116,181800,1055452076800,72800,72800,72800,72800,0
20231116,181700,1055452076800,72800,72800,72800,72800,0
20231116,181600,1055452076800,72800,72800,72800,72800,0
20231116,181500,1055452076800,72800,72800,72800,72800,1751108
20231116,181400,1055452076800,72800,72800,72800,72800,0
20231116,181300,1055452076800,72800,72800,72800,72800,0
20231116,181200,1055452076800,72800,72800,72800,72800,0
20231116,181100,1055452076800,72800,72800,72800,72800,0
20231116,181000,1055452076800,72800,72800,72800,72800,0
20231116,180900,1055452076800,72800,72800,72800,72800,0
20231116,180800,1055452076800,72800,72800,72800,72800,0
20231116,180700,1055452076800,72800,72800,72800,72800,0
20231116,180600,1055452076800,72800,72800,72800,72800,0
20231116,180500,1055452076800,72800,72800,72800,72800,0
20231116,180400,1055452076800,72800,72800,72800,72800,0
20231116,180300,1055452076800,72800,72800,72800,72800,0
20231116,180200,1055452076800,72800,72800,72800,72800,0
20231116,180100,1055452076800,72800,72800,72800,72800,0
20231116,180000,1055452076800,72800,72800,72800,72800,0
20231116,175900,1055452076800,72800,72800,72800,72800,0
20231116,175800,1055452076800,72800,72800,72800,72800,0
20231116,175700,1055452076800,72800,72800,72800,72800,0
20231116,175600,1055452076800,72800,72800,72800,72800,0
20231116,175500,1055452076800,72800,72800,72800,72800,0
20231116,175400,1055452076800,72800,72800,72800,72800,0
20231116,175300,1055452076800,72800,72800,72800,72800,0
20231116,175200,1055452076800,72800,72800,72800,72800,0
20231116,175100,1055452076800,72800,72800,72800,72800,0
20231116,175000,1055452076800,72800,72800,72800,72800,0
20231116,174900,1055452076800,72800,72800,72800,72800,0
20231116,174800,1055452076800,72800,72800,72800,72800,0
20231116,174700,1055452076800,72800,72800,72800,72800,0
20231116,174600,1055452076800,72800,72800,72800,72800,0
20231116,174500,1055452076800,72800,72800,72800,72800,1751108
20231116,174400,1055452076800,72800,72800,72800,72800,0
20231116,174300,1055452076800,72800,72800,72800,72800,0
20231116,174200,1055452076800,72800,72800,72800,72800,0
20231116,174100,1055452076800,72800,72800,72800,72800,0
20231116,174000,1055452076800,72800,72800,72800,72800,0
20231116,173900,1055452076800,72800,72800,72800,72800,0
20231116,173800,1055452076800,72800,72800,72800,72800,0
20231116,173700,1055452076800,72800,72800,72800,72800,0
20231116,173600,1055452076800,72800,72800,72800,72800,0
20231116,173500,1055452076800,72800,72800,72800,72800,0
20231116,173400,1055452076800,72800,72800,72800,72800,0
20231116,173300,1055452076800,72800,72800,72800,72800,0
20231116,173200,1055452076800,72800,72800,72800,72800,0
20231116,173100,1055452076800,72800,72800,72800,72800,0
20231116,173000,1055452076800,72800,72800,72800,72800,0
20231116,172900,1055452076800,72800,72800,72800,72800,0
20231116,172800,1055452076800,72800,72800,72800,72800,0
20231116,172700,1055452076800,72800,72800,72800,72800,0
20231116,172600,1055452076800,72800,72800,72800,72800,0
20231116,172500,1055452076800,72800,72800,72800,72800,0
20231116,172400,1055452076800,72800,72800,72800,72800,0
20231116,172300,1055452076800,72800,72800,72800,72800,0
20231116,172200,1055452076800,72800,72800,72800,72800,0
20231116,172100,1055452076800,72800,72800,72800,72800,0
20231116,172000,1055452076800,72800,72800,72800,72800,0
20231116,171900,1055452076800,72800,72800,72800,72800,0
20231116,171800,1055452076800,72800,72800,72800,72800,0
20231116,171700,1055452076800,72800,72800,72800,72800,0
20231116,171600,1055452076800,72800,72800,72800,72800,0
20231116,171500,1055452076800,72800,72800,72800,72800,1751108
20231116,171400,1055452076800,72800,72800,72800,72800,0
20231116,171300,1055452076800,72800,72800,72800,72800,0
20231116,171200,1055452076800,72800,72800,72800,72800,0
20231116,171100,1055452076800,72800,72800,72800,72800,0
20231116,171000,1055452076800,72800,72800,72800,72800,0
20231116,170900,1055452076800,72800,72800,72800,72800,0
20231116,170800,1055452076800,72800,72800,72800,72800,0
20231116,170700,1055452076800,72800,72800,72800,72800,0
20231116,170600,1055452076800,72800,72800,72800,72800,0
20231116,170500,1055452076800,72800,72800,72800,72800,0
20231116,170400,1055452076800,72800,72800,72800,72800,0
20231116,170300,1055452076800,72800,72800,72800,72800,0
20231116,170200,1055452076800,72800,72800,72800,72800,0
20231116,170100,1055452076800,72800,72800,72800,72800,0
20231116,170000,1055452076800,72800,72800,72800,72800,0
20231116,165900,1055452076800,72800,72800,72800,72800,0
20231116,165800,1055452076800,72800,72800,72800,72800,0
20231116,165700,1055452076800,72800,72800,72800,72800,0
20231116,165600,1055452076800,72800,72800,72800,72800,0
20231116,165500,1055452076800,72800,72800,72800,72800,0
20231116,165400,1055452076800,72800,72800,72800,72800,0
20231116,165300,1055452076800,72800,72800,72800,72800,0
20231116,165200,1055452076800,72800,72800,72800,72800,0
20231116,165100,1055452076800,72800,72800,72800,72800,0
20231116,165000,1055452076800,72800,72800,72800,72800,0
20231116,164900,1055452076800,72800,72800,72800,72800,0
20231116,164800,1055452076800,72800,72800,72800,72800,0
20231116,164700,1055452076800,72800,72800,72800,72800,0
20231116,164600,1055452076800,72800,72800,72800,72800,0
20231116,164500,1055452076800,72800,72800,72800,72800,1751108
20231116,164400,1055452076800,72800,72800,72800,72800,0
20231116,164300,1055452076800,72800,72800,72800,72800,0
20231116,164200,1055452076800,72800,72800,72800,72800,0
20231116,164100,1055452076800,72800,72800,72800,72800,0
20231116,164000,1055452076800,72800,72800,72800,72800,0
20231116,163900,1055452076800,72800,72800,72800,72800,0
20231116,163800,1055452076800,72800,72800,72800,72800,0
20231116,163700,1055452076800,72800,72800,72800,72800,0
20231116,163600,1055452076800,72800,72800,72800,72800,0
20231116,163500,1055452076800,72800,72800,72800,72800,0
20231116,163400,1055452076800,72800,72800,72800,72800,0
20231116,163300,1055452076800,72800,72800,72800,72800,0
20231116,163200,1055452076800,72800,72800,72800,72800,0
20231116,163100,1055452076800,72800,72800,72800,72800,0
20231116,163000,1055452076800,72800,72800,72800,72800,1751108
20231116,162900,927971414400,72500,72500,72500,72500,0
20231116,162800,927971414400,72500,72500,72500,72500,0
20231116,162700,927971414400,72500,72500,72500,72500,0
20231116,162600,927971414400,72500,72500,72500,72500,0
20231116,162500,927971414400,72500,72500,72500,72500,0
20231116,162400,927971414400,72500,72500,72500,72500,0
20231116,162300,927971414400,72500,72500,72500,72500,0
20231116,162200,927971414400,72500,72500,72500,72500,0
20231116,162100,927971414400,72500,72500,72500,72500,0
20231116,162000,927971414400,72500,72500,72500,72500,0
20231116,161900,927971414400,72500,72500,72700,72500,25158
20231116,161800,926144840400,72600,72500,72700,72500,55314
20231116,161700,922130697400,72500,72600,72700,72500,60987
20231116,161600,917702448600,72600,72700,72700,72600,27655
20231116,161500,915693866800,72700,72600,72700,72600,38596
20231116,161400,912891302500,72600,72700,72700,72600,23106
20231116,161300,911213446600,72600,72700,72700,72600,15894
20231116,161200,910059000700,72600,72600,72700,72600,12704
20231116,161100,909136195800,72700,72700,72700,72600,169663
20231116,161000,896818171800,72600,72600,72700,72600,39965
20231116,160900,893915579200,72600,72700,72700,72600,16261
20231116,160800,892734156400,72600,72600,72700,72600,18240
20231116,160700,891408548400,72600,72700,72700,72600,16120
20231116,160600,890237059800,72700,72600,72700,72600,28659
20231116,160500,888154899300,72700,72600,72700,72600,32323
20231116,160400,885805529500,72700,72700,72700,72600,25418
20231116,160300,883958784700,72600,72600,72700,72600,18445
20231116,160200,882618402200,72600,72600,72700,72600,18524
20231116,160100,881272161900,72700,72600,72700,72600,27254
20231116,160000,879292031500,72600,72700,72700,72600,41090
20231116,155900,876306357100,72600,72700,72700,72600,16933
20231116,155800,875076020800,72600,72600,72700,72600,19818
20231116,155700,873636055100,72700,72700,72700,72600,14760
20231116,155600,872563571800,72600,72600,72700,72600,19127
20231116,155500,871173885900,72600,72600,72700,72600,12980
20231116,155400,870230751800,72700,72600,72700,72600,18725
20231116,155300,868869892000,72700,72600,72700,72600,14512
20231116,155200,867815405600,72700,72600,72700,72600,16227
20231116,155100,866636401900,72600,72700,72700,72600,19693
20231116,155000,865205380100,72700,72700,72700,72600,13328
20231116,154900,864236943500,72600,72700,72700,72600,40349
20231116,154800,861304293600,72700,72600,72700,72600,16676
20231116,154700,860092482800,72700,72700,72700,72600,12256
20231116,154600,859202028400,72700,72600,72700,72600,19939
20231116,154500,857752931300,72700,72600,72700,72600,13195
20231116,154400,856794311700,72700,72700,72700,72600,15616
20231116,154300,855659693400,72600,72600,72700,72600,24975
20231116,154200,853845223400,72600,72700,72700,72600,14972
20231116,154100,852757282400,72700,72700,72700,72600,14638
20231116,154000,851693614900,72600,72600,72700,72600,13227
20231116,153900,850732633000,72700,72700,72700,72600,23822
20231116,153800,849002258700,72700,72600,72700,72600,27716
20231116,153700,846987742000,72700,72600,72700,72600,14722
20231116,153600,845918083900,72600,72700,72700,72600,13478
20231116,153500,844939050800,72700,72700,72700,72600,9025
20231116,153400,844283295500,72600,72700,72700,72600,9792
20231116,153300,843571785800,72700,72600,72700,72600,12486
20231116,153200,842664540700,72700,72600,72700,72600,17363
20231116,153100,841402535500,72600,72600,72700,72600,10144
20231116,153000,840665387400,72700,72600,72700,72600,13707
20231116,152900,839669593100,72700,72700,72700,72600,11873
20231116,152800,838806989700,72700,72700,72700,72600,13686
20231116,152700,837812590600,72700,72600,72700,72600,15376
20231116,152600,836695295300,72600,72700,72700,72600,19422
20231116,152500,835284237000,72700,72600,72700,72600,26357
20231116,152400,833369800000,72700,72600,72700,72600,12924
20231116,152300,832430755700,72700,72600,72700,72600,24376
20231116,152200,830660142600,72600,72700,72700,72600,25257
20231116,152100,828825615500,72700,72600,72700,72600,15219
20231116,152000,827719881200,72600,72600,72700,72600,14738
20231116,151900,826649025700,72600,72700,72700,72600,23067
20231116,151800,824973338400,72700,72600,72700,72600,15215
20231116,151700,823867762900,72700,72700,72700,72600,14665
20231116,151600,822802204700,72600,72700,72700,72600,12472
20231116,151500,821895813400,72600,72600,72700,72600,18371
20231116,151400,820560961100,72600,72700,72700,72600,18792
20231116,151300,819195556500,72700,72600,72700,72600,14312
20231116,151200,818155598100,72700,72700,72700,72600,16962
20231116,151100,816923191900,72600,72700,72700,72600,14145
20231116,151000,815895321400,72700,72700,72700,72600,13202
20231116,150900,814935916300,72700,72700,72700,72600,25345
20231116,150800,813094132400,72600,72600,72700,72600,13813
20231116,150700,812090571800,72700,72600,72700,72600,18132
20231116,150600,810773088600,72700,72600,72700,72600,19956
20231116,150500,809323577600,72700,72700,72700,72600,13979
20231116,150400,808307863400,72700,72700,72700,72600,10474
20231116,150300,807547001800,72600,72700,72700,72600,14460
20231116,150200,806496566300,72700,72600,72700,72600,8789
20231116,150100,805858005900,72700,72600,72700,72600,9533
20231116,150000,805165234500,72700,72600,72700,72600,8960
20231116,145900,804514199700,72600,72600,72700,72600,11486
20231116,145800,803679683900,72700,72700,72700,72600,10981
20231116,145700,802882036600,72700,72700,72700,72600,13522
20231116,145600,801899838700,72600,72600,72700,72600,13591
20231116,145500,800912288000,72600,72700,72700,72600,10960
20231116,145400,800115817800,72700,72700,72700,72600,22159
20231116,145300,798505041000,72600,72700,72700,72600,9579
20231116,145200,797809010500,72600,72700,72700,72600,11223
20231116,145100,796993250700,72700,72700,72700,72600,11940
20231116,145000,796125299800,72700,72700,72800,72600,93793
20231116,144900,789306609600,72700,72700,72800,72700,20189
20231116,144800,787838360300,72700,72700,72800,72600,291528
20231116,144700,766644431300,72700,72700,72700,72600,11502
20231116,144600,765808638100,72700,72700,72700,72600,9510
20231116,144500,765117482200,72600,72700,72700,72600,9185
20231116,144400,764449997600,72600,72600,72700,72600,11793
20231116,144300,763592978500,72600,72700,72700,72600,15573
20231116,144200,762461627100,72700,72700,72700,72600,29201
20231116,144100,760339000700,72700,72600,72700,72600,7952
20231116,144000,759761067800,72700,72600,72700,72600,8796
20231116,143900,759121709800,72700,72600,72700,72500,182863
20231116,143800,745844973500,72600,72700,72700,72500,242048
20231116,143700,728272292900,72600,72700,72700,72600,14182
20231116,143600,727242040600,72600,72700,72700,72600,14794
20231116,143500,726166666100,72700,72700,72700,72600,37442
20231116,143400,723444903900,72600,72500,72700,72500,613982
20231116,143300,678866469600,72600,72500,72600,72500,36666
20231116,143200,676205056200,72600,72600,72600,72500,10040
20231116,143100,675476528800,72500,72600,72600,72500,18537
20231116,143000,674131149600,72500,72600,72600,72500,11605
20231116,142900,673288910500,72600,72600,72600,72500,10136
20231116,142800,672553533500,72600,72600,72600,72500,11180
20231116,142700,671742194100,72500,72500,72600,72500,10322
20231116,142600,670993167100,72500,72500,72600,72500,12149
20231116,142500,670111523800,72600,72500,72600,72500,13865
20231116,142400,669105258100,72600,72600,72600,72500,15683
20231116,142300,667967309700,72600,72600,72600,72500,13408
20231116,142200,666994364300,72500,72600,72600,72500,23251
20231116,142100,665306588000,72600,72600,72600,72500,11926
20231116,142000,664441079900,72600,72600,72600,72500,12713
20231116,141900,663518493700,72600,72500,72600,72500,10374
20231116,141800,662765624300,72500,72500,72600,72500,13122
20231116,141700,661813385300,72500,72500,72600,72500,15276
20231116,141600,660704899500,72600,72600,72600,72500,13505
20231116,141500,659725053100,72500,72600,72600,72500,18113
20231116,141400,658410557700,72600,72600,72600,72500,11558
20231116,141300,657571913800,72500,72600,72600,72500,11135
20231116,141200,656763894600,72600,72500,72600,72500,19409
20231116,141100,655355159500,72600,72500,72600,72500,9935
20231116,141000,654634127900,72600,72600,72600,72500,9823
20231116,140900,653921357300,72600,72500,72600,72500,10800
20231116,140800,653137700500,72600,72600,72600,72500,16000
20231116,140700,651977024200,72600,72500,72600,72500,15012
20231116,140600,650887421400,72600,72500,72600,72500,12323
20231116,140500,649993303000,72600,72500,72600,72500,17386
20231116,140400,648731684500,72600,72600,72600,72500,11143
20231116,140300,647923333100,72500,72500,72600,72500,12811
20231116,140200,646993752800,72600,72500,72600,72500,9956
20231116,140100,646271330200,72500,72600,72600,72500,10116
20231116,140000,645537215100,72600,72500,72600,72500,8605
20231116,135900,644912849300,72500,72500,72600,72500,16995
20231116,135800,643679659100,72500,72500,72600,72500,9627
20231116,135700,642981080700,72500,72500,72600,72500,19856
20231116,135600,641539797200,72500,72500,72600,72500,15459
20231116,135500,640417852200,72500,72500,72600,72500,8132
20231116,135400,639827745200,72500,72600,72600,72500,17422
20231116,135300,638563467700,72500,72600,72600,72500,22702
20231116,135200,636915626600,72500,72600,72600,72500,11873
20231116,135100,636054209400,72500,72500,72600,72500,14619
20231116,135000,634993732200,72600,72600,72600,72500,13635
20231116,134900,634004321500,72500,72500,72600,72500,15349
20231116,134800,632890303800,72600,72500,72600,72500,12304
20231116,134700,631997512400,72500,72500,72600,72500,6631
20231116,134600,631516447800,72500,72600,72600,72500,10404
20231116,134500,630761455000,72500,72500,72600,72500,6809
20231116,134400,630267405700,72500,72500,72600,72500,7788
20231116,134300,629702198500,72500,72600,72600,72500,9440
20231116,134200,629017074100,72500,72500,72600,72500,8765
20231116,134100,628381152700,72500,72500,72600,72500,19776
20231116,134000,626945812200,72500,72600,72600,72500,11145
20231116,133900,626137219000,72600,72600,72600,72500,12877
20231116,133800,625203065800,72500,72500,72600,72500,6848
20231116,133700,624706142900,72600,72500,72600,72500,9310
20231116,133600,624030640700,72500,72500,72600,72500,10282
20231116,133500,623284481600,72500,72600,72600,72500,7963
20231116,133400,622706588900,72500,72500,72600,72500,9512
20231116,133300,622016407400,72600,72500,72600,72500,8702
20231116,133200,621385059600,72600,72500,72600,72500,15400
20231116,133100,620267285700,72600,72500,72600,72500,8571
20231116,133000,619645364500,72500,72500,72600,72500,6613
20231116,132900,619165482600,72600,72600,72600,72500,12893
20231116,132800,618230223600,72500,72600,72600,72500,8740
20231116,132700,617596023000,72500,72500,72600,72500,7702
20231116,132600,617037096800,72500,72500,72600,72500,23482
20231116,132500,615332654300,72500,72500,72600,72500,13517
20231116,132400,614351545100,72500,72600,72600,72500,6253
20231116,132300,613897809400,72600,72600,72600,72500,6670
20231116,132200,613413828400,72600,72600,72600,72500,8974
20231116,132100,612762843200,72500,72500,72600,72500,8410
20231116,132000,612152732700,72600,72500,72600,72500,7867
20231116,131900,611581710300,72600,72500,72600,72500,6841
20231116,131800,611085277900,72600,72600,72600,72500,4321
20231116,131700,610771742200,72600,72500,72600,72500,5237
20231116,131600,610391642100,72600,72500,72600,72500,14940
20231116,131500,609308043800,72500,72500,72600,72400,577880
20231116,131400,567411523500,72400,72500,72500,72400,8141
20231116,131300,566821573000,72400,72400,72500,72400,29726
20231116,131200,564666689600,72400,72400,72500,72400,9387
20231116,131100,563986443400,72500,72500,72500,72400,8581
20231116,131000,563364589300,72500,72400,72500,72400,5530
20231116,130900,562963918500,72500,72500,72500,72400,16753
20231116,130800,561749674900,72400,72400,72500,72400,8107
20231116,130700,561162326800,72400,72500,72500,72400,33107
20231116,130600,558763741700,72500,72400,72500,72400,6764
20231116,130500,558273791100,72500,72500,72500,72400,6182
20231116,130400,557825908500,72500,72400,72500,72400,6754
20231116,130300,557336552900,72400,72500,72500,72400,5447
20231116,130200,556941962900,72400,72400,72500,72400,5691
20231116,130100,556529700800,72400,72400,72500,72400,4275
20231116,130000,556220002000,72400,72400,72500,72400,5766
20231116,125900,555802364300,72500,72500,72500,72400,5536
20231116,125800,555401266300,72400,72400,72500,72400,11978
20231116,125700,554533100000,72500,72400,72500,72400,4914
20231116,125600,554177064300,72500,72500,72500,72400,7816
20231116,125500,553610534000,72400,72400,72500,72400,41760
20231116,125400,550584982000,72500,72400,72500,72400,9712
20231116,125300,549881082900,72500,72400,72500,72400,10108
20231116,125200,549148400100,72500,72400,72500,72400,8435
20231116,125100,548537253600,72500,72500,72500,72400,8515
20231116,125000,547920343500,72500,72500,72500,72400,10162
20231116,124900,547183809700,72500,72400,72500,72400,10039
20231116,124800,546456397400,72500,72500,72500,72400,9057
20231116,124700,545800089400,72400,72500,72500,72400,10301
20231116,124600,545053575500,72500,72400,72500,72400,7501
20231116,124500,544509906700,72500,72400,72500,72400,6340
20231116,124400,544050509400,72500,72400,72500,72400,8061
20231116,124300,543466278400,72400,72400,72500,72400,11409
20231116,124200,542639734200,72500,72400,72500,72400,6511
20231116,124100,542167993400,72500,72500,72500,72400,18897
20231116,124000,540799455400,72500,72400,72500,72400,10413
20231116,123900,540044996700,72400,72500,72500,72400,20138
20231116,123800,538586539100,72500,72400,72500,72400,27370
20231116,123700,536602792500,72500,72500,72500,72400,8984
20231116,123600,535951880600,72500,72400,72500,72400,8065
20231116,123500,535367441800,72400,72400,72500,72400,6279
20231116,123400,534912580400,72400,72400,72500,72400,8634
20231116,123300,534287063400,72500,72400,72500,72400,8058
20231116,123200,533703452400,72400,72400,72500,72400,6555
20231116,123100,533228646400,72400,72400,72500,72400,7406
20231116,123000,532692134000,72500,72500,72500,72400,9549
20231116,122900,532000121100,72400,72400,72500,72400,6735
20231116,122800,531512229700,72400,72400,72500,72400,10472
20231116,122700,530753378600,72500,72400,72500,72400,9065
20231116,122600,530096430900,72400,72400,72500,72400,9012
20231116,122500,529443682400,72400,72500,72500,72400,25420
20231116,122400,527601107300,72500,72400,72500,72400,47406
20231116,122300,524164752200,72400,72500,72500,72400,11272
20231116,122200,523348186300,72500,72500,72500,72400,7892
20231116,122100,522776409900,72500,72400,72500,72400,6658
20231116,122000,522294088300,72400,72400,72500,72400,9607
20231116,121900,521597892000,72500,72500,72500,72400,5002
20231116,121800,521235605200,72500,72400,72500,72400,8128
20231116,121700,520646574400,72400,72500,72500,72400,7647
20231116,121600,520092389300,72500,72400,72500,72400,5256
20231116,121500,519711601600,72400,72400,72500,72400,7191
20231116,121400,519190618900,72500,72500,72500,72400,4463
20231116,121300,518867243900,72400,72400,72500,72400,13333
20231116,121200,517901107100,72500,72400,72500,72400,20517
20231116,121100,516413912500,72500,72400,72500,72400,8747
20231116,121000,515780034700,72400,72400,72500,72400,10812
20231116,120900,514996669800,72500,72400,72500,72400,31673
20231116,120800,512700710800,72500,72400,72500,72400,8523
20231116,120700,512083215600,72400,72500,72500,72400,18684
20231116,120600,510728969200,72400,72400,72500,72400,5597
20231116,120500,510323379500,72500,72400,72500,72400,7757
20231116,120400,509761407400,72400,72400,72500,72400,6043
20231116,120300,509323545800,72400,72400,72500,72400,6576
20231116,120200,508847277500,72400,72400,72500,72400,5025
20231116,120100,508483296400,72400,72400,72500,72400,6415
20231116,120000,508018592900,72400,72400,72500,72400,1935
20231116,115900,507878416400,72400,72500,72500,72400,7640
20231116,115800,507324959300,72500,72400,72500,72400,3178
20231116,115700,507094703500,72500,72400,72500,72400,4399
20231116,115600,506775998500,72500,72300,72500,72300,70799
20231116,115500,501650013100,72400,72500,72500,72300,146237
20231116,115400,491060946500,72400,72500,72500,72400,18738
20231116,115300,489703226200,72400,72400,72500,72400,17558
20231116,115200,488430903300,72400,72400,72500,72400,17311
20231116,115100,487176452100,72400,72500,72500,72400,26455
20231116,115000,485260051400,72500,72400,72500,72400,8928
20231116,114900,484613099000,72400,72500,72500,72400,8399
20231116,114800,484004357800,72500,72400,72500,72400,13379
20231116,114700,483034699800,72400,72500,72500,72400,18445
20231116,114600,481698214600,72400,72500,72500,72400,16305
20231116,114500,480516533800,72500,72500,72500,72400,10224
20231116,114400,479775463400,72500,72400,72500,72400,12171
20231116,114300,478893499900,72400,72500,72500,72400,13670
20231116,114200,477903037100,72400,72500,72500,72400,9255
20231116,114100,477232278900,72400,72400,72500,72400,6629
20231116,114000,476751922900,72500,72400,72500,72400,14740
20231116,113900,475683872800,72400,72500,72500,72400,8305
20231116,113800,475082119900,72400,72500,72500,72400,7481
20231116,113700,474539953900,72400,72400,72500,72400,18074
20231116,113600,473230817800,72400,72500,72500,72400,53653
20231116,113500,469344919600,72400,72500,72500,72400,10106
20231116,113400,468612848000,72500,72500,72500,72400,9608
20231116,113300,467916614600,72500,72400,72500,72400,26674
20231116,113200,465983560200,72500,72400,72500,72300,93156
20231116,113100,459239226900,72400,72300,72400,72300,11681
20231116,113000,458394079500,72300,72300,72400,72300,15671
20231116,112900,457260381700,72300,72300,72400,72300,9910
20231116,112800,456543420800,72300,72300,72400,72300,7818
20231116,112700,455977919200,72300,72400,72400,72300,25053
20231116,112600,454165745900,72300,72300,72400,72300,9706
20231116,112500,453463407400,72300,72400,72400,72300,15741
20231116,112400,452324109500,72400,72400,72500,72300,171994
20231116,112300,439873020200,72500,72500,72500,72400,24600
20231116,112200,438091820900,72500,72400,72500,72400,7600
20231116,112100,437541360900,72500,72500,72500,72400,18111
20231116,112000,436229216100,72500,72400,72500,72400,31599
20231116,111900,433938781300,72400,72500,72500,72400,8887
20231116,111800,433295234300,72400,72400,72500,72400,6201
20231116,111700,432846168700,72400,72400,72500,72400,9340
20231116,111600,432169733400,72500,72400,72500,72400,10995
20231116,111500,431373103600,72400,72500,72500,72400,5994
20231116,111400,430938989600,72400,72400,72500,72400,4451
20231116,111300,430616672500,72400,72300,72500,72300,24465
20231116,111200,428845720100,72400,72400,72500,72300,77547
20231116,111100,423230961900,72400,72400,72500,72400,7959
20231116,111000,422654638500,72400,72300,72500,72300,104355
20231116,110900,415098535200,72300,72400,72400,72300,14649
20231116,110800,414038654200,72300,72400,72500,72300,149095
20231116,110700,403243672800,72400,72400,72500,72400,13902
20231116,110600,402236606300,72500,72400,72500,72400,11891
20231116,110500,401375161300,72400,72500,72500,72400,10181
20231116,110400,400637695500,72400,72400,72500,72400,9426
20231116,110300,399954920800,72500,72400,72500,72400,33494
20231116,110200,397527586900,72500,72500,72500,72400,22830
20231116,110100,395873562600,72500,72500,72500,72400,23860
20231116,110000,394144498800,72400,72500,72600,72400,262488
20231116,105900,375113794100,72500,72500,72600,72500,15820
20231116,105800,373966556900,72600,72500,72600,72500,14311
20231116,105700,372928371700,72500,72500,72600,72500,25954
20231116,105600,371046377800,72500,72500,72600,72500,12603
20231116,105500,370132261800,72500,72500,72600,72500,38460
20231116,105400,367341043000,72500,72600,72600,72500,18918
20231116,105300,365969340500,72500,72400,72600,72400,55305
20231116,105200,361959584300,72400,72500,72500,72400,29928
20231116,105100,359790770500,72500,72600,72600,72400,97867
20231116,105000,352695830100,72600,72500,72600,72500,8655
20231116,104900,352068212500,72500,72400,72600,72400,68046
20231116,104800,347134557000,72400,72400,72500,72400,12488
20231116,104700,346229609800,72400,72500,72600,72400,117178
20231116,104600,337733529300,72500,72500,72600,72400,109239
20231116,104500,329812975100,72500,72400,72600,72400,17835
20231116,104400,328519812400,72400,72400,72600,72400,101474
20231116,104300,321162646300,72500,72500,72600,72400,139088
20231116,104200,311078710700,72500,72400,72500,72400,17357
20231116,104100,309821355500,72400,72400,72500,72400,21228
20231116,104000,308283673500,72400,72400,72500,72400,153520
20231116,103900,297167607100,72400,72400,72500,72400,42287
20231116,103800,294105255000,72400,72400,72500,72400,49502
20231116,103700,290519617500,72500,72500,72600,72400,165290
20231116,103600,278536218000,72500,72600,72600,72500,24671
20231116,103500,276746737800,72500,72600,72600,72500,22724
20231116,103400,275098126300,72500,72700,72700,72500,111245
20231116,103300,267023208700,72600,72600,72700,72600,44601
20231116,103200,263784820300,72600,72600,72700,72600,11353
20231116,103100,262960293400,72700,72700,72700,72600,11849
20231116,103000,262099756100,72600,72700,72700,72600,24809
20231116,102900,260298213700,72600,72700,72700,72600,136919
20231116,102800,250355912500,72600,72700,72700,72600,18603
20231116,102700,249004523200,72600,72600,72700,72600,21006
20231116,102600,247477980200,72600,72800,72800,72600,65705
20231116,102500,242700562500,72700,72700,72800,72600,252038
20231116,102400,224375971400,72700,72800,72800,72700,21267
20231116,102300,222828916000,72700,72700,72800,72700,26669
20231116,102200,220888871000,72700,72700,72800,72700,26017
20231116,102100,218996196700,72700,72700,72800,72700,35873
20231116,102000,216386696600,72700,72800,72800,72700,24304
20231116,101900,214618568000,72800,72800,72800,72700,22901
20231116,101800,212952504500,72800,72700,72800,72700,27668
20231116,101700,210939287200,72800,72800,72800,72700,25412
20231116,101600,209089966100,72800,72700,72800,72700,17712
20231116,101500,207801236500,72800,72800,72800,72700,41925
20231116,101400,204749724500,72700,72700,72800,72700,18241
20231116,101300,203422638700,72700,72700,72800,72700,24481
20231116,101200,201641417000,72800,72800,72800,72700,24829
20231116,101100,199835157400,72800,72700,72800,72700,36845
20231116,101000,197154407200,72800,72800,72800,72700,34015
20231116,100900,194679291000,72700,72800,72800,72700,40015
20231116,100800,191766970800,72800,72800,72800,72700,200008
20231116,100700,177213829200,72700,72700,72800,72700,26325
20231116,100600,175298865700,72700,72700,72800,72600,132522
20231116,100500,165660059200,72800,72700,72800,72700,59713
20231116,100400,161316446400,72700,72800,72900,72700,111156
20231116,100300,153224505100,72800,72900,73000,72800,270157
20231116,100200,133540205100,72900,72600,72900,72600,379491
20231116,100100,105912598200,72600,72500,72700,72400,470386
20231116,100000,71793146400,72500,72500,72500,72400,987096