stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,184600,786820442800,72500,72500,72500,72500,1068442
20231117,184500,786820442800,72500,72500,72500,72500,0
20231117,184400,786820442800,72500,72500,72500,72500,0
20231117,184300,786820442800,72500,72500,72500,72500,0
20231117,184200,786820442800,72500,72500,72500,72500,0
20231117,184100,786820442800,72500,72500,72500,72500,0
20231117,184000,786820442800,72500,72500,72500,72500,0
20231117,183900,786820442800,72500,72500,72500,72500,0
20231117,183800,786820442800,72500,72500,72500,72500,0
20231117,183700,786820442800,72500,72500,72500,72500,0
20231117,183600,786820442800,72500,72500,72500,72500,0
20231117,183500,786820442800,72500,72500,72500,72500,0
20231117,183400,786820442800,72500,72500,72500,72500,0
20231117,183300,786820442800,72500,72500,72500,72500,0
20231117,183200,786820442800,72500,72500,72500,72500,0
20231117,183100,786820442800,72500,72500,72500,72500,0
20231117,183000,786820442800,72500,72500,72500,72500,0
20231117,182900,786820442800,72500,72500,72500,72500,0
20231117,182800,786820442800,72500,72500,72500,72500,0
20231117,182700,786820442800,72500,72500,72500,72500,0
20231117,182600,786820442800,72500,72500,72500,72500,0
20231117,182500,786820442800,72500,72500,72500,72500,0
20231117,182400,786820442800,72500,72500,72500,72500,0
20231117,182300,786820442800,72500,72500,72500,72500,0
20231117,182200,786820442800,72500,72500,72500,72500,0
20231117,182100,786820442800,72500,72500,72500,72500,0
20231117,182000,786820442800,72500,72500,72500,72500,0
20231117,181900,786820442800,72500,72500,72500,72500,0
20231117,181800,786820442800,72500,72500,72500,72500,0
20231117,181700,786820442800,72500,72500,72500,72500,0
20231117,181600,786820442800,72500,72500,72500,72500,1068442
20231117,181500,786820442800,72500,72500,72500,72500,0
20231117,181400,786820442800,72500,72500,72500,72500,0
20231117,181300,786820442800,72500,72500,72500,72500,0
20231117,181200,786820442800,72500,72500,72500,72500,0
20231117,181100,786820442800,72500,72500,72500,72500,0
20231117,181000,786820442800,72500,72500,72500,72500,0
20231117,180900,786820442800,72500,72500,72500,72500,0
20231117,180800,786820442800,72500,72500,72500,72500,0
20231117,180700,786820442800,72500,72500,72500,72500,0
20231117,180600,786820442800,72500,72500,72500,72500,0
20231117,180500,786820442800,72500,72500,72500,72500,0
20231117,180400,786820442800,72500,72500,72500,72500,0
20231117,180300,786820442800,72500,72500,72500,72500,0
20231117,180200,786820442800,72500,72500,72500,72500,0
20231117,180100,786820442800,72500,72500,72500,72500,0
20231117,180000,786820442800,72500,72500,72500,72500,0
20231117,175900,786820442800,72500,72500,72500,72500,0
20231117,175800,786820442800,72500,72500,72500,72500,0
20231117,175700,786820442800,72500,72500,72500,72500,0
20231117,175600,786820442800,72500,72500,72500,72500,0
20231117,175500,786820442800,72500,72500,72500,72500,0
20231117,175400,786820442800,72500,72500,72500,72500,0
20231117,175300,786820442800,72500,72500,72500,72500,0
20231117,175200,786820442800,72500,72500,72500,72500,0
20231117,175100,786820442800,72500,72500,72500,72500,0
20231117,175000,786820442800,72500,72500,72500,72500,0
20231117,174900,786820442800,72500,72500,72500,72500,0
20231117,174800,786820442800,72500,72500,72500,72500,0
20231117,174700,786820442800,72500,72500,72500,72500,0
20231117,174600,786820442800,72500,72500,72500,72500,1068442
20231117,174500,786820442800,72500,72500,72500,72500,0
20231117,174400,786820442800,72500,72500,72500,72500,0
20231117,174300,786820442800,72500,72500,72500,72500,0
20231117,174200,786820442800,72500,72500,72500,72500,0
20231117,174100,786820442800,72500,72500,72500,72500,0
20231117,174000,786820442800,72500,72500,72500,72500,0
20231117,173900,786820442800,72500,72500,72500,72500,0
20231117,173800,786820442800,72500,72500,72500,72500,0
20231117,173700,786820442800,72500,72500,72500,72500,0
20231117,173600,786820442800,72500,72500,72500,72500,0
20231117,173500,786820442800,72500,72500,72500,72500,0
20231117,173400,786820442800,72500,72500,72500,72500,0
20231117,173300,786820442800,72500,72500,72500,72500,0
20231117,173200,786820442800,72500,72500,72500,72500,0
20231117,173100,786820442800,72500,72500,72500,72500,0
20231117,173000,786820442800,72500,72500,72500,72500,0
20231117,172900,786820442800,72500,72500,72500,72500,0
20231117,172800,786820442800,72500,72500,72500,72500,0
20231117,172700,786820442800,72500,72500,72500,72500,0
20231117,172600,786820442800,72500,72500,72500,72500,0
20231117,172500,786820442800,72500,72500,72500,72500,0
20231117,172400,786820442800,72500,72500,72500,72500,0
20231117,172300,786820442800,72500,72500,72500,72500,0
20231117,172200,786820442800,72500,72500,72500,72500,0
20231117,172100,786820442800,72500,72500,72500,72500,0
20231117,172000,786820442800,72500,72500,72500,72500,0
20231117,171900,786820442800,72500,72500,72500,72500,0
20231117,171800,786820442800,72500,72500,72500,72500,0
20231117,171700,786820442800,72500,72500,72500,72500,0
20231117,171600,786820442800,72500,72500,72500,72500,1068442
20231117,171500,786820442800,72500,72500,72500,72500,0
20231117,171400,786820442800,72500,72500,72500,72500,0
20231117,171300,786820442800,72500,72500,72500,72500,0
20231117,171200,786820442800,72500,72500,72500,72500,0
20231117,171100,786820442800,72500,72500,72500,72500,0
20231117,171000,786820442800,72500,72500,72500,72500,0
20231117,170900,786820442800,72500,72500,72500,72500,0
20231117,170800,786820442800,72500,72500,72500,72500,0
20231117,170700,786820442800,72500,72500,72500,72500,0
20231117,170600,786820442800,72500,72500,72500,72500,0
20231117,170500,786820442800,72500,72500,72500,72500,0
20231117,170400,786820442800,72500,72500,72500,72500,0
20231117,170300,786820442800,72500,72500,72500,72500,0
20231117,170200,786820442800,72500,72500,72500,72500,0
20231117,170100,786820442800,72500,72500,72500,72500,0
20231117,170000,786820442800,72500,72500,72500,72500,0
20231117,165900,786820442800,72500,72500,72500,72500,0
20231117,165800,786820442800,72500,72500,72500,72500,0
20231117,165700,786820442800,72500,72500,72500,72500,0
20231117,165600,786820442800,72500,72500,72500,72500,0
20231117,165500,786820442800,72500,72500,72500,72500,0
20231117,165400,786820442800,72500,72500,72500,72500,0
20231117,165300,786820442800,72500,72500,72500,72500,0
20231117,165200,786820442800,72500,72500,72500,72500,0
20231117,165100,786820442800,72500,72500,72500,72500,0
20231117,165000,786820442800,72500,72500,72500,72500,0
20231117,164900,786820442800,72500,72500,72500,72500,0
20231117,164800,786820442800,72500,72500,72500,72500,0
20231117,164700,786820442800,72500,72500,72500,72500,0
20231117,164600,786820442800,72500,72500,72500,72500,1068442
20231117,164500,786820442800,72500,72500,72500,72500,0
20231117,164400,786820442800,72500,72500,72500,72500,0
20231117,164300,786820442800,72500,72500,72500,72500,0
20231117,164200,786820442800,72500,72500,72500,72500,0
20231117,164100,786820442800,72500,72500,72500,72500,0
20231117,164000,786820442800,72500,72500,72500,72500,0
20231117,163900,786820442800,72500,72500,72500,72500,0
20231117,163800,786820442800,72500,72500,72500,72500,0
20231117,163700,786820442800,72500,72500,72500,72500,0
20231117,163600,786820442800,72500,72500,72500,72500,0
20231117,163500,786820442800,72500,72500,72500,72500,0
20231117,163400,786820442800,72500,72500,72500,72500,0
20231117,163300,786820442800,72500,72500,72500,72500,0
20231117,163200,786820442800,72500,72500,72500,72500,0
20231117,163100,786820442800,72500,72500,72500,72500,0
20231117,163000,786820442800,72500,72500,72500,72500,0
20231117,162900,786820442800,72500,72500,72500,72500,0
20231117,162800,786820442800,72500,72500,72500,72500,0
20231117,162700,786820442800,72500,72500,72500,72500,0
20231117,162600,786820442800,72500,72500,72500,72500,0
20231117,162500,786820442800,72500,72500,72500,72500,0
20231117,162400,786820442800,72500,72500,72500,72500,0
20231117,162300,786820442800,72500,72500,72500,72500,0
20231117,162200,786820442800,72500,72500,72500,72500,0
20231117,162100,786820442800,72500,72500,72500,72500,0
20231117,162000,786820442800,72500,72500,72500,72500,0
20231117,161900,786820442800,72500,72500,72500,72500,0
20231117,161800,786820442800,72500,72500,72500,72500,0
20231117,161700,786820442800,72500,72500,72500,72500,0
20231117,161600,786820442800,72500,72500,72500,72500,1068442
20231117,161500,786820442800,72500,72500,72500,72500,0
20231117,161400,786820442800,72500,72500,72500,72500,0
20231117,161300,786820442800,72500,72500,72500,72500,0
20231117,161200,786820442800,72500,72500,72500,72500,0
20231117,161100,786820442800,72500,72500,72500,72500,0
20231117,161000,786820442800,72500,72500,72500,72500,0
20231117,160900,786820442800,72500,72500,72500,72500,0
20231117,160800,786820442800,72500,72500,72500,72500,0
20231117,160700,786820442800,72500,72500,72500,72500,0
20231117,160600,786820442800,72500,72500,72500,72500,0
20231117,160500,786820442800,72500,72500,72500,72500,0
20231117,160400,786820442800,72500,72500,72500,72500,0
20231117,160300,786820442800,72500,72500,72500,72500,0
20231117,160200,786820442800,72500,72500,72500,72500,0
20231117,160100,786820442800,72500,72500,72500,72500,0
20231117,160000,786820442800,72500,72500,72500,72500,0
20231117,155900,786820442800,72500,72500,72500,72500,0
20231117,155800,786820442800,72500,72500,72500,72500,0
20231117,155700,786820442800,72500,72500,72500,72500,0
20231117,155600,786820442800,72500,72500,72500,72500,0
20231117,155500,786820442800,72500,72500,72500,72500,0
20231117,155400,786820442800,72500,72500,72500,72500,0
20231117,155300,786820442800,72500,72500,72500,72500,0
20231117,155200,786820442800,72500,72500,72500,72500,0
20231117,155100,786820442800,72500,72500,72500,72500,0
20231117,155000,786820442800,72500,72500,72500,72500,0
20231117,154900,786820442800,72500,72500,72500,72500,0
20231117,154800,786820442800,72500,72500,72500,72500,0
20231117,154700,786820442800,72500,72500,72500,72500,0
20231117,154600,786820442800,72500,72500,72500,72500,1068442
20231117,154500,786820442800,72500,72500,72500,72500,0
20231117,154400,786820442800,72500,72500,72500,72500,0
20231117,154300,786820442800,72500,72500,72500,72500,0
20231117,154200,786820442800,72500,72500,72500,72500,0
20231117,154100,786820442800,72500,72500,72500,72500,0
20231117,154000,786820442800,72500,72500,72500,72500,0
20231117,153900,786820442800,72500,72500,72500,72500,0
20231117,153800,786820442800,72500,72500,72500,72500,0
20231117,153700,786820442800,72500,72500,72500,72500,0
20231117,153600,786820442800,72500,72500,72500,72500,0
20231117,153500,786820442800,72500,72500,72500,72500,0
20231117,153400,786820442800,72500,72500,72500,72500,0
20231117,153300,786820442800,72500,72500,72500,72500,0
20231117,153200,786820442800,72500,72500,72500,72500,0
20231117,153100,786820442800,72500,72500,72500,72500,0
20231117,153000,786820442800,72500,72500,72500,72500,1068442
20231117,152900,709358397800,72500,72500,72500,72500,0
20231117,152800,709358397800,72500,72500,72500,72500,0
20231117,152700,709358397800,72500,72500,72500,72500,0
20231117,152600,709358397800,72500,72500,72500,72500,0
20231117,152500,709358397800,72500,72500,72500,72500,0
20231117,152400,709358397800,72500,72500,72500,72500,0
20231117,152300,709358397800,72500,72500,72500,72500,0
20231117,152200,709358397800,72500,72500,72500,72500,0
20231117,152100,709358397800,72500,72500,72500,72500,0
20231117,152000,709358397800,72500,72500,72500,72500,0
20231117,151900,709358397800,72500,72500,72600,72500,69619
20231117,151800,704306751100,72500,72600,72600,72500,31566
20231117,151700,702017222900,72600,72500,72600,72500,20168
20231117,151600,700554078500,72500,72600,72600,72500,19356
20231117,151500,699150068000,72500,72600,72600,72500,17414
20231117,151400,697886795800,72600,72500,72600,72500,43618
20231117,151300,694722648500,72500,72600,72600,72500,21026
20231117,151200,693197194200,72500,72500,72600,72500,19910
20231117,151100,691752617100,72500,72600,72600,72500,16414
20231117,151000,690561811100,72600,72500,72600,72500,14008
20231117,150900,689545660700,72500,72500,72600,72500,8452
20231117,150800,688932500500,72600,72600,72600,72500,8527
20231117,150700,688313835100,72500,72600,72600,72500,14382
20231117,150600,687270150200,72500,72600,72600,72500,9023
20231117,150500,686615501100,72600,72500,72600,72500,8440
20231117,150400,686003143100,72600,72600,72600,72500,11107
20231117,150300,685197338700,72600,72600,72600,72500,11156
20231117,150200,684387839300,72500,72600,72600,72500,18080
20231117,150100,683075893000,72600,72600,72600,72500,9790
20231117,150000,682365464500,72500,72500,72600,72500,9527
20231117,145900,681674353700,72500,72500,72600,72500,9351
20231117,145800,680995891800,72500,72500,72600,72500,22413
20231117,145700,679370041700,72500,72600,72600,72500,11372
20231117,145600,678544800400,72600,72600,72600,72500,7112
20231117,145500,678028837200,72500,72500,72600,72500,10062
20231117,145400,677298756100,72600,72600,72600,72500,6933
20231117,145300,676795793100,72500,72500,72600,72500,12432
20231117,145200,675894099900,72500,72500,72600,72500,7988
20231117,145100,675314682700,72600,72500,72600,72500,37787
20231117,145000,672574846600,72500,72600,72600,72500,8489
20231117,144900,671959085000,72600,72500,72600,72500,11832
20231117,144800,671100896900,72500,72500,72600,72500,9945
20231117,144700,670379447300,72600,72600,72600,72500,7751
20231117,144600,669816986300,72500,72600,72600,72500,13079
20231117,144500,668867906500,72500,72500,72600,72500,12809
20231117,144400,667938864100,72600,72500,72600,72500,16331
20231117,144300,666754397300,72600,72600,72600,72500,10639
20231117,144200,665982347100,72600,72600,72600,72500,9046
20231117,144100,665325831800,72600,72500,72600,72500,12719
20231117,144000,664403176900,72500,72600,72600,72500,13014
20231117,143900,663458831700,72500,72600,72600,72500,9283
20231117,143800,662785463100,72500,72600,72600,72500,8993
20231117,143700,662133162600,72600,72500,72600,72500,6829
20231117,143600,661637642500,72500,72500,72600,72500,16387
20231117,143500,660449433400,72500,72500,72600,72500,176089
20231117,143400,647682400400,72600,72600,72600,72500,7814
20231117,143300,647115475500,72500,72500,72600,72500,7860
20231117,143200,646545310900,72600,72600,72600,72500,10419
20231117,143100,645789583300,72600,72500,72600,72500,12894
20231117,143000,644854391500,72600,72600,72700,72500,16085
20231117,142900,643686617700,72600,72700,72700,72600,14674
20231117,142800,642621122900,72700,72700,72700,72500,31685
20231117,142700,640320846700,72600,72600,72700,72500,79568
20231117,142600,634544022800,72600,72700,72700,72500,42247
20231117,142500,631477000900,72600,72700,72700,72600,31945
20231117,142400,629157296800,72700,72700,72700,72600,10530
20231117,142300,628392571500,72700,72600,72700,72600,31536
20231117,142200,626102786700,72700,72600,72700,72600,10114
20231117,142100,625368201300,72700,72600,72700,72600,6020
20231117,142000,624930828700,72600,72600,72700,72600,6074
20231117,141900,624489596900,72600,72600,72700,72600,6183
20231117,141800,624040394900,72600,72700,72700,72600,7631
20231117,141700,623486135400,72700,72700,72700,72600,6041
20231117,141600,623047282800,72600,72600,72700,72500,18257
20231117,141500,621721588800,72600,72600,72700,72600,10580
20231117,141400,620953282000,72600,72600,72700,72600,57135
20231117,141300,616805117700,72700,72700,72700,72500,168033
20231117,141200,604605758200,72700,72600,72700,72600,10798
20231117,141100,603821379500,72600,72600,72700,72600,6342
20231117,141000,603360545200,72700,72700,72700,72600,9345
20231117,140900,602681553200,72700,72700,72700,72600,11020
20231117,140800,601880947500,72700,72600,72700,72600,7149
20231117,140700,601361598300,72700,72700,72700,72600,10729
20231117,140600,600582090100,72700,72700,72700,72600,8247
20231117,140500,599982906700,72700,72600,72700,72600,9376
20231117,140400,599301671900,72600,72700,72700,72600,11870
20231117,140300,598438963300,72700,72700,72700,72600,20143
20231117,140200,596975048800,72600,72700,72700,72600,8193
20231117,140100,596379727300,72700,72600,72700,72600,9853
20231117,140000,595663671000,72700,72700,72700,72600,9584
20231117,135900,594967144200,72700,72600,72700,72600,49420
20231117,135800,591374659800,72600,72600,72700,72600,6146
20231117,135700,590927981100,72700,72600,72700,72600,11826
20231117,135600,590068613500,72600,72700,72700,72600,7693
20231117,135500,589509470000,72700,72600,72700,72600,10041
20231117,135400,588779595400,72600,72600,72700,72600,11867
20231117,135300,587917145900,72600,72700,72700,72600,13342
20231117,135200,586947517300,72600,72700,72700,72600,7373
20231117,135100,586411725100,72700,72700,72700,72600,6711
20231117,135000,585923987600,72700,72700,72700,72600,6380
20231117,134900,585460377600,72700,72600,72700,72500,226667
20231117,134800,569002416200,72600,72600,72600,72500,9070
20231117,134700,568344317800,72600,72600,72600,72500,9882
20231117,134600,567627380200,72600,72600,72600,72500,5658
20231117,134500,567216802200,72500,72600,72600,72500,6513
20231117,134400,566744169600,72500,72600,72600,72500,11088
20231117,134300,565939679600,72600,72600,72600,72500,14137
20231117,134200,564913723800,72500,72600,72600,72500,10717
20231117,134100,564136132000,72500,72600,72600,72500,8424
20231117,134000,563524726900,72500,72600,72600,72500,9748
20231117,133900,562817391400,72600,72500,72600,72500,16552
20231117,133800,561616160000,72600,72600,72600,72500,8752
20231117,133700,560981112000,72500,72500,72600,72500,8023
20231117,133600,560398995700,72600,72600,72600,72500,7604
20231117,133500,559847318500,72600,72500,72600,72500,11112
20231117,133400,559041328400,72600,72600,72600,72500,10388
20231117,133300,558287625000,72500,72500,72600,72500,9760
20231117,133200,557579395600,72500,72500,72600,72500,9379
20231117,133100,556898944100,72500,72500,72600,72500,11822
20231117,133000,556040972300,72600,72600,72600,72500,9200
20231117,132900,555373293000,72500,72500,72600,72500,10719
20231117,132800,554595774500,72600,72600,72600,72500,8964
20231117,132700,553945726200,72500,72500,72600,72500,10054
20231117,132600,553216107600,72600,72500,72600,72500,8755
20231117,132500,552581191700,72500,72500,72600,72500,7149
20231117,132400,552062646000,72600,72500,72600,72500,8018
20231117,132300,551480853500,72600,72600,72600,72500,6631
20231117,132200,550999722100,72500,72500,72600,72500,5845
20231117,132100,550575799100,72500,72600,72600,72500,7424
20231117,132000,550037223700,72600,72600,72600,72500,7074
20231117,131900,549524165900,72600,72500,72600,72500,5953
20231117,131800,549092330700,72600,72600,72600,72500,8876
20231117,131700,548448566300,72500,72700,72700,72500,173235
20231117,131600,535871746400,72600,72600,72700,72600,37884
20231117,131500,533120746900,72700,72700,72700,72600,7777
20231117,131400,532555673300,72600,72600,72700,72600,7092
20231117,131300,532040365000,72700,72700,72700,72600,7540
20231117,131200,531492591700,72600,72700,72700,72600,6499
20231117,131100,531020316900,72600,72600,72700,72600,7305
20231117,131000,530489571500,72700,72600,72700,72600,9529
20231117,130900,529797303100,72600,72600,72700,72600,8736
20231117,130800,529162594400,72600,72700,72700,72600,7921
20231117,130700,528587130200,72700,72700,72700,72600,8375
20231117,130600,527978530100,72700,72700,72700,72600,9665
20231117,130500,527276348000,72600,72600,72700,72600,6862
20231117,130400,526777811200,72600,72600,72700,72600,5828
20231117,130300,526354393800,72700,72600,72700,72600,7643
20231117,130200,525799206700,72700,72700,72700,72600,5622
20231117,130100,525390827400,72700,72600,72700,72600,5794
20231117,130000,524969867600,72700,72600,72700,72600,6590
20231117,125900,524491036400,72700,72600,72700,72600,7089
20231117,125800,523976147200,72600,72700,72700,72600,6435
20231117,125700,523508582300,72700,72600,72700,72600,4299
20231117,125600,523196214000,72700,72600,72700,72600,7079
20231117,125500,522682052700,72600,72600,72700,72600,4579
20231117,125400,522349376800,72600,72600,72700,72600,5888
20231117,125300,521921578800,72600,72600,72700,72600,5255
20231117,125200,521539889200,72600,72600,72700,72600,7772
20231117,125100,520975365800,72700,72600,72700,72600,6089
20231117,125000,520533045700,72600,72700,72700,72600,6774
20231117,124900,520041012700,72600,72600,72700,72600,6583
20231117,124800,519562810800,72600,72700,72700,72600,10036
20231117,124700,518833489800,72600,72600,72700,72600,8304
20231117,124600,518230197800,72600,72600,72700,72600,3577
20231117,124500,517970446900,72700,72600,72700,72600,8224
20231117,124400,517373153300,72600,72600,72700,72600,4832
20231117,124300,517022237900,72600,72600,72700,72600,10554
20231117,124200,516255771500,72600,72700,72800,72600,68694
20231117,124100,511261723100,72700,72700,72800,72700,9798
20231117,124000,510549059400,72800,72800,72800,72700,5554
20231117,123900,510145040000,72700,72700,72800,72700,7648
20231117,123800,509588729300,72800,72700,72800,72700,14749
20231117,123700,508516178400,72700,72700,72800,72700,10152
20231117,123600,507777932200,72700,72700,72800,72700,8380
20231117,123500,507168343600,72700,72700,72800,72700,6586
20231117,123400,506689182900,72800,72800,72800,72700,5943
20231117,123300,506256947000,72700,72800,72800,72700,13273
20231117,123200,505291533700,72800,72700,72800,72700,5950
20231117,123100,504858687200,72700,72700,72800,72700,9520
20231117,123000,504166258800,72700,72700,72800,72700,9833
20231117,122900,503451178100,72700,72800,72800,72700,8132
20231117,122800,502859819200,72700,72800,72800,72700,7644
20231117,122700,502303640500,72700,72800,72800,72700,15127
20231117,122600,501203605500,72700,72800,72800,72700,13684
20231117,122500,500208292300,72700,72800,72800,72700,10140
20231117,122400,499470794000,72800,72700,72800,72700,23768
20231117,122300,497742423200,72700,72700,72800,72700,7573
20231117,122200,497191667000,72800,72800,72800,72700,12690
20231117,122100,496268817700,72700,72800,72800,72700,9069
20231117,122000,495609151100,72700,72800,72800,72700,7879
20231117,121900,495035814700,72700,72800,72800,72700,13811
20231117,121800,494031465300,72700,72700,72800,72700,9699
20231117,121700,493326135000,72800,72700,72800,72700,6011
20231117,121600,492888835300,72800,72700,72800,72700,7952
20231117,121500,492310405600,72700,72700,72800,72700,10855
20231117,121400,491520805100,72700,72800,72800,72700,21519
20231117,121300,489956188300,72700,72700,72800,72700,5525
20231117,121200,489554360000,72700,72800,72800,72700,7328
20231117,121100,489021201700,72700,72700,72800,72700,4839
20231117,121000,488669247600,72700,72700,72800,72700,6927
20231117,120900,488165485400,72700,72700,72800,72700,9582
20231117,120800,487468584100,72700,72700,72800,72700,6075
20231117,120700,487026754800,72800,72700,72800,72700,7520
20231117,120600,486479758000,72700,72800,72800,72700,6282
20231117,120500,486022756000,72700,72800,72800,72700,6144
20231117,120400,485575814800,72800,72800,72800,72700,6890
20231117,120300,485074804700,72700,72800,72800,72700,6278
20231117,120200,484618080500,72700,72700,72800,72700,5784
20231117,120100,484197375500,72700,72800,72800,72700,6140
20231117,120000,483750772100,72700,72800,72800,72700,6313
20231117,115900,483291547300,72700,72800,72800,72700,9594
20231117,115800,482593645000,72700,72700,72800,72700,8113
20231117,115700,482003555700,72700,72800,72800,72700,13076
20231117,115600,481052335900,72700,72700,72800,72700,10039
20231117,115500,480322275400,72700,72700,72800,72700,13352
20231117,115400,479351444200,72700,72700,72800,72700,13522
20231117,115300,478367962600,72700,72800,72800,72700,30743
20231117,115200,476132711600,72700,72800,72800,72700,27512
20231117,115100,474132192000,72800,72800,72800,72700,6200
20231117,115000,473681239900,72700,72700,72800,72700,4207
20231117,114900,473375247900,72800,72700,72800,72700,6057
20231117,114800,472934703500,72700,72800,72800,72700,11975
20231117,114700,472063815800,72800,72800,72800,72700,9197
20231117,114600,471394977000,72800,72700,72800,72700,6330
20231117,114500,470934528500,72800,72800,72800,72700,7581
20231117,114400,470382999500,72700,72800,72800,72700,6148
20231117,114300,469935759400,72800,72700,72800,72700,5033
20231117,114200,469569547800,72800,72700,72800,72700,6557
20231117,114100,469092436900,72800,72700,72800,72700,6854
20231117,114000,468593755800,72700,72700,72800,72700,4270
20231117,113900,468283081200,72800,72800,72800,72700,5811
20231117,113800,467860217200,72800,72700,72800,72700,14941
20231117,113700,466772996600,72800,72700,72800,72700,5712
20231117,113600,466357418000,72800,72700,72800,72700,6092
20231117,113500,465914203700,72700,72700,72800,72700,15056
20231117,113400,464819346800,72700,72700,72800,72700,10566
20231117,113300,464050656700,72800,72700,72800,72700,8896
20231117,113200,463403329700,72700,72700,72800,72700,6819
20231117,113100,462907165000,72800,72700,72800,72700,7082
20231117,113000,462391790500,72800,72800,72800,72700,8080
20231117,112900,461803848400,72700,72800,72800,72700,4764
20231117,112800,461457203000,72700,72700,72800,72700,6692
20231117,112700,460970360800,72700,72700,72800,72700,5747
20231117,112600,460552161300,72800,72700,72800,72700,8028
20231117,112500,459968237300,72700,72800,72800,72700,4294
20231117,112400,459655856600,72800,72700,72800,72700,7891
20231117,112300,459081844600,72800,72800,72800,72700,7142
20231117,112200,458562076400,72800,72700,72800,72700,5439
20231117,112100,458166410300,72700,72700,72800,72700,5075
20231117,112000,457797254700,72700,72800,72800,72700,20737
20231117,111900,456289572800,72800,72700,72800,72600,59876
20231117,111800,451936127300,72600,72600,72800,72600,233494
20231117,111700,434961345500,72600,72600,72700,72600,10159
20231117,111600,434223286600,72700,72700,72700,72600,10019
20231117,111500,433495534200,72600,72700,72700,72600,9210
20231117,111400,432826327800,72600,72700,72700,72600,13857
20231117,111300,431819788100,72700,72600,72700,72600,4627
20231117,111200,431483771300,72600,72700,72700,72600,7287
20231117,111100,430954565900,72600,72700,72700,72600,11138
20231117,111000,430145817400,72600,72600,72700,72600,1798
20231117,110900,430015227600,72600,72700,72700,72500,53556
20231117,110800,426126992200,72600,72600,72700,72600,51785
20231117,110700,422367173300,72600,72700,72700,72600,59595
20231117,110600,418039609000,72600,72700,72700,72600,8013
20231117,110500,417457707600,72700,72600,72700,72600,41783
20231117,110400,414424026200,72700,72700,72700,72600,5994
20231117,110300,413988683800,72600,72600,72700,72600,4753
20231117,110200,413643521500,72600,72600,72700,72600,7092
20231117,110100,413128507500,72700,72700,72700,72600,4260
20231117,110000,412819084400,72600,72700,72700,72600,12554
20231117,105900,411906682400,72700,72600,72700,72600,4178
20231117,105800,411603289100,72600,72600,72700,72600,10644
20231117,105700,410830463500,72600,72700,72700,72600,9750
20231117,105600,410122153400,72600,72700,72800,72600,75813
20231117,105500,404610679600,72700,72700,72800,72600,165806
20231117,105400,392556424000,72700,72700,72800,72700,7834
20231117,105300,391986760500,72700,72700,72800,72700,6646
20231117,105200,391503457300,72800,72800,72800,72700,9127
20231117,105100,390839806500,72700,72800,72800,72700,7990
20231117,105000,390258791300,72700,72700,72800,72700,5710
20231117,104900,389843499800,72700,72700,72800,72700,7116
20231117,104800,389326099000,72700,72700,72800,72700,5826
20231117,104700,388902403800,72700,72700,72800,72700,6550
20231117,104600,388426036700,72700,72900,72900,72700,191613
20231117,104500,374476310500,72900,72900,72900,72800,10747
20231117,104400,373693657300,72800,72800,72900,72800,10698
20231117,104300,372914376300,72800,72800,72900,72800,5899
20231117,104200,372484866900,72800,72900,72900,72800,17766
20231117,104100,371190496900,72800,72800,72900,72800,11625
20231117,104000,370343543100,72900,72900,72900,72800,11277
20231117,103900,369522107700,72800,72800,72900,72800,15941
20231117,103800,368360790900,72900,72800,72900,72800,16919
20231117,103700,367128361300,72800,72900,72900,72800,10591
20231117,103600,366356578300,72900,72900,72900,72800,7967
20231117,103500,365776158100,72800,72800,72900,72800,12117
20231117,103400,364893172200,72900,72900,72900,72800,8692
20231117,103300,364259813500,72900,72900,72900,72800,11801
20231117,103200,363399937300,72900,72800,72900,72800,7740
20231117,103100,362836080700,72800,72900,72900,72800,11828
20231117,103000,361974256900,72800,72800,72900,72800,7525
20231117,102900,361425936100,72900,72800,72900,72800,11608
20231117,102800,360579951500,72800,72900,72900,72800,6612
20231117,102700,360098267600,72800,72900,72900,72800,18562
20231117,102600,358745367400,72900,72900,72900,72800,7620
20231117,102500,358190326600,72900,72900,72900,72800,15312
20231117,102400,357074909400,72800,72900,72900,72800,14422
20231117,102300,356024202800,72800,72900,72900,72800,8538
20231117,102200,355402081800,72800,72800,72900,72800,13129
20231117,102100,354445334900,72900,72900,72900,72800,6404
20231117,102000,353978744300,72900,72900,72900,72800,34621
20231117,101900,351457455800,72800,72900,72900,72800,7465
20231117,101800,350913604500,72800,72900,72900,72800,10232
20231117,101700,350168189700,72900,72900,72900,72800,14502
20231117,101600,349111995200,72900,72800,72900,72800,8443
20231117,101500,348496793700,72900,72900,72900,72800,9339
20231117,101400,347816444100,72900,72900,72900,72800,12541
20231117,101300,346902396300,72800,72800,72900,72800,11734
20231117,101200,346047417200,72900,72800,72900,72800,16696
20231117,101100,344830917200,72800,72900,72900,72800,10565
20231117,101000,344061301400,72900,72900,72900,72800,5461
20231117,100900,343663289200,72800,72900,72900,72800,17298
20231117,100800,342403365200,72800,72900,72900,72800,8449
20231117,100700,341788017800,72900,72900,72900,72800,8183
20231117,100600,341192044100,72900,72900,72900,72800,7746
20231117,100500,340627906900,72800,72800,72900,72800,7224
20231117,100400,340101567300,72800,72900,72900,72800,7315
20231117,100300,339568688100,72800,72800,72900,72800,7816
20231117,100200,338999254400,72900,72900,72900,72800,6693
20231117,100100,338511469800,72800,73000,73000,72800,126451
20231117,100000,329292784300,72900,73000,73000,72900,19875
20231117,095900,327842365200,72900,72900,73000,72900,6975
20231117,095800,327333664600,73000,72900,73000,72900,12012
20231117,095700,326457003600,72900,73000,73000,72900,6267
20231117,095600,325999726000,73000,73000,73000,72900,11247
20231117,095500,325179143300,72900,72800,73000,72800,28315
20231117,095400,323114722500,72900,72800,73000,72800,92056
20231117,095300,316403880600,72900,72800,72900,72800,5973
20231117,095200,315968757100,72800,72800,72900,72800,9090
20231117,095100,315306186900,72800,72800,72900,72800,265632
20231117,095000,295946309800,72800,72900,72900,72800,12022
20231117,094900,295070296500,72800,72900,72900,72800,42168
20231117,094800,291996474100,72800,72900,72900,72800,5174
20231117,094700,291619437200,72900,72900,73000,72800,369270
20231117,094600,264700108200,72800,72800,72900,72800,7247
20231117,094500,264172232200,72800,72800,72900,72800,6801
20231117,094400,263676818300,72800,72800,72900,72800,7767
20231117,094300,263111080800,72800,72900,72900,72800,17102
20231117,094200,261865864900,72800,72700,72900,72700,62666
20231117,094100,257303771000,72800,72800,72900,72700,50183
20231117,094000,253650677400,72800,72800,72900,72700,204318
20231117,093900,238776547400,72800,72700,72800,72700,13475
20231117,093800,237796833800,72700,72700,72800,72700,191984
20231117,093700,223839534600,72700,72700,72800,72700,39095
20231117,093600,220997298600,72700,72900,72900,72700,168962
20231117,093500,208696949400,72900,72900,72900,72800,25825
20231117,093400,206816372900,72900,72900,72900,72800,12036
20231117,093300,205939451800,72900,72900,72900,72800,30615
20231117,093200,203707975200,72900,72800,72900,72800,17679
20231117,093100,202419628700,72900,72800,72900,72800,10136
20231117,093000,201681165200,72900,72900,72900,72800,19639
20231117,092900,200250718500,72800,72800,72900,72800,17235
20231117,092800,198994668200,72800,72800,72900,72800,11517
20231117,092700,198155625800,72800,72900,72900,72800,11975
20231117,092600,197283094400,72900,72900,72900,72800,18939
20231117,092500,195902740500,72800,72900,72900,72800,33035
20231117,092400,193496165100,72900,72900,72900,72800,19617
20231117,092300,192066371400,72900,72900,72900,72800,29480
20231117,092200,189917498500,72900,72900,72900,72800,47398
20231117,092100,186462374600,72900,72800,72900,72700,148934
20231117,092000,175620028900,72800,72600,72800,72600,52327
20231117,091900,171815462500,72700,72700,72800,72600,22843
20231117,091800,170154840000,72700,72700,72700,72600,103757
20231117,091700,162612046300,72600,72500,72700,72500,101320
20231117,091600,155256444300,72600,72500,72600,72500,13247
20231117,091500,154295279800,72500,72500,72600,72500,20147
20231117,091400,152834065300,72500,72400,72600,72400,149883
20231117,091300,141967916700,72400,72400,72500,72400,12672
20231117,091200,141049890700,72400,72500,72500,72400,8622
20231117,091100,140425503600,72400,72300,72500,72300,109269
20231117,091000,132515597400,72300,72300,72500,72300,216855
20231117,090900,116816678400,72300,72400,72400,72300,21839
20231117,090800,115236647800,72400,72400,72500,72300,76298
20231117,090700,109712777700,72500,72400,72500,72300,210325
20231117,090600,94487219200,72500,72500,72500,72400,21791
20231117,090500,92909368600,72500,72500,72600,72400,34091
20231117,090400,90438313000,72500,72500,72700,72400,188572
20231117,090300,76754645600,72500,72500,72600,72400,238283
20231117,090200,59487957300,72400,72500,72500,72400,15275
20231117,090100,58381268100,72500,72500,72600,72400,259478
20231117,090000,39565834000,72600,72300,72600,72300,543378