stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,184400,767951537400,72700,72700,72700,72700,861042
20231120,184300,767951537400,72700,72700,72700,72700,0
20231120,184200,767951537400,72700,72700,72700,72700,0
20231120,184100,767951537400,72700,72700,72700,72700,0
20231120,184000,767951537400,72700,72700,72700,72700,0
20231120,183900,767951537400,72700,72700,72700,72700,0
20231120,183800,767951537400,72700,72700,72700,72700,0
20231120,183700,767951537400,72700,72700,72700,72700,0
20231120,183600,767951537400,72700,72700,72700,72700,0
20231120,183500,767951537400,72700,72700,72700,72700,0
20231120,183400,767951537400,72700,72700,72700,72700,0
20231120,183300,767951537400,72700,72700,72700,72700,0
20231120,183200,767951537400,72700,72700,72700,72700,0
20231120,183100,767951537400,72700,72700,72700,72700,0
20231120,183000,767951537400,72700,72700,72700,72700,0
20231120,182900,767951537400,72700,72700,72700,72700,0
20231120,182800,767951537400,72700,72700,72700,72700,0
20231120,182700,767951537400,72700,72700,72700,72700,0
20231120,182600,767951537400,72700,72700,72700,72700,0
20231120,182500,767951537400,72700,72700,72700,72700,0
20231120,182400,767951537400,72700,72700,72700,72700,0
20231120,182300,767951537400,72700,72700,72700,72700,0
20231120,182200,767951537400,72700,72700,72700,72700,0
20231120,182100,767951537400,72700,72700,72700,72700,0
20231120,182000,767951537400,72700,72700,72700,72700,0
20231120,181900,767951537400,72700,72700,72700,72700,0
20231120,181800,767951537400,72700,72700,72700,72700,0
20231120,181700,767951537400,72700,72700,72700,72700,0
20231120,181600,767951537400,72700,72700,72700,72700,0
20231120,181500,767951537400,72700,72700,72700,72700,0
20231120,181400,767951537400,72700,72700,72700,72700,861042
20231120,181300,767951537400,72700,72700,72700,72700,0
20231120,181200,767951537400,72700,72700,72700,72700,0
20231120,181100,767951537400,72700,72700,72700,72700,0
20231120,181000,767951537400,72700,72700,72700,72700,0
20231120,180900,767951537400,72700,72700,72700,72700,0
20231120,180800,767951537400,72700,72700,72700,72700,0
20231120,180700,767951537400,72700,72700,72700,72700,0
20231120,180600,767951537400,72700,72700,72700,72700,0
20231120,180500,767951537400,72700,72700,72700,72700,0
20231120,180400,767951537400,72700,72700,72700,72700,0
20231120,180300,767951537400,72700,72700,72700,72700,0
20231120,180200,767951537400,72700,72700,72700,72700,0
20231120,180100,767951537400,72700,72700,72700,72700,0
20231120,180000,767951537400,72700,72700,72700,72700,0
20231120,175900,767951537400,72700,72700,72700,72700,0
20231120,175800,767951537400,72700,72700,72700,72700,0
20231120,175700,767951537400,72700,72700,72700,72700,0
20231120,175600,767951537400,72700,72700,72700,72700,0
20231120,175500,767951537400,72700,72700,72700,72700,0
20231120,175400,767951537400,72700,72700,72700,72700,0
20231120,175300,767951537400,72700,72700,72700,72700,0
20231120,175200,767951537400,72700,72700,72700,72700,0
20231120,175100,767951537400,72700,72700,72700,72700,0
20231120,175000,767951537400,72700,72700,72700,72700,0
20231120,174900,767951537400,72700,72700,72700,72700,0
20231120,174800,767951537400,72700,72700,72700,72700,0
20231120,174700,767951537400,72700,72700,72700,72700,0
20231120,174600,767951537400,72700,72700,72700,72700,0
20231120,174500,767951537400,72700,72700,72700,72700,0
20231120,174400,767951537400,72700,72700,72700,72700,861042
20231120,174300,767951537400,72700,72700,72700,72700,0
20231120,174200,767951537400,72700,72700,72700,72700,0
20231120,174100,767951537400,72700,72700,72700,72700,0
20231120,174000,767951537400,72700,72700,72700,72700,0
20231120,173900,767951537400,72700,72700,72700,72700,0
20231120,173800,767951537400,72700,72700,72700,72700,0
20231120,173700,767951537400,72700,72700,72700,72700,0
20231120,173600,767951537400,72700,72700,72700,72700,0
20231120,173500,767951537400,72700,72700,72700,72700,0
20231120,173400,767951537400,72700,72700,72700,72700,0
20231120,173300,767951537400,72700,72700,72700,72700,0
20231120,173200,767951537400,72700,72700,72700,72700,0
20231120,173100,767951537400,72700,72700,72700,72700,0
20231120,173000,767951537400,72700,72700,72700,72700,0
20231120,172900,767951537400,72700,72700,72700,72700,0
20231120,172800,767951537400,72700,72700,72700,72700,0
20231120,172700,767951537400,72700,72700,72700,72700,0
20231120,172600,767951537400,72700,72700,72700,72700,0
20231120,172500,767951537400,72700,72700,72700,72700,0
20231120,172400,767951537400,72700,72700,72700,72700,0
20231120,172300,767951537400,72700,72700,72700,72700,0
20231120,172200,767951537400,72700,72700,72700,72700,0
20231120,172100,767951537400,72700,72700,72700,72700,0
20231120,172000,767951537400,72700,72700,72700,72700,0
20231120,171900,767951537400,72700,72700,72700,72700,0
20231120,171800,767951537400,72700,72700,72700,72700,0
20231120,171700,767951537400,72700,72700,72700,72700,0
20231120,171600,767951537400,72700,72700,72700,72700,0
20231120,171500,767951537400,72700,72700,72700,72700,0
20231120,171400,767951537400,72700,72700,72700,72700,861042
20231120,171300,767951537400,72700,72700,72700,72700,0
20231120,171200,767951537400,72700,72700,72700,72700,0
20231120,171100,767951537400,72700,72700,72700,72700,0
20231120,171000,767951537400,72700,72700,72700,72700,0
20231120,170900,767951537400,72700,72700,72700,72700,0
20231120,170800,767951537400,72700,72700,72700,72700,0
20231120,170700,767951537400,72700,72700,72700,72700,0
20231120,170600,767951537400,72700,72700,72700,72700,0
20231120,170500,767951537400,72700,72700,72700,72700,0
20231120,170400,767951537400,72700,72700,72700,72700,0
20231120,170300,767951537400,72700,72700,72700,72700,0
20231120,170200,767951537400,72700,72700,72700,72700,0
20231120,170100,767951537400,72700,72700,72700,72700,0
20231120,170000,767951537400,72700,72700,72700,72700,0
20231120,165900,767951537400,72700,72700,72700,72700,0
20231120,165800,767951537400,72700,72700,72700,72700,0
20231120,165700,767951537400,72700,72700,72700,72700,0
20231120,165600,767951537400,72700,72700,72700,72700,0
20231120,165500,767951537400,72700,72700,72700,72700,0
20231120,165400,767951537400,72700,72700,72700,72700,0
20231120,165300,767951537400,72700,72700,72700,72700,0
20231120,165200,767951537400,72700,72700,72700,72700,0
20231120,165100,767951537400,72700,72700,72700,72700,0
20231120,165000,767951537400,72700,72700,72700,72700,0
20231120,164900,767951537400,72700,72700,72700,72700,0
20231120,164800,767951537400,72700,72700,72700,72700,0
20231120,164700,767951537400,72700,72700,72700,72700,0
20231120,164600,767951537400,72700,72700,72700,72700,0
20231120,164500,767951537400,72700,72700,72700,72700,0
20231120,164400,767951537400,72700,72700,72700,72700,861042
20231120,164300,767951537400,72700,72700,72700,72700,0
20231120,164200,767951537400,72700,72700,72700,72700,0
20231120,164100,767951537400,72700,72700,72700,72700,0
20231120,164000,767951537400,72700,72700,72700,72700,0
20231120,163900,767951537400,72700,72700,72700,72700,0
20231120,163800,767951537400,72700,72700,72700,72700,0
20231120,163700,767951537400,72700,72700,72700,72700,0
20231120,163600,767951537400,72700,72700,72700,72700,0
20231120,163500,767951537400,72700,72700,72700,72700,0
20231120,163400,767951537400,72700,72700,72700,72700,0
20231120,163300,767951537400,72700,72700,72700,72700,0
20231120,163200,767951537400,72700,72700,72700,72700,0
20231120,163100,767951537400,72700,72700,72700,72700,0
20231120,163000,767951537400,72700,72700,72700,72700,0
20231120,162900,767951537400,72700,72700,72700,72700,0
20231120,162800,767951537400,72700,72700,72700,72700,0
20231120,162700,767951537400,72700,72700,72700,72700,0
20231120,162600,767951537400,72700,72700,72700,72700,0
20231120,162500,767951537400,72700,72700,72700,72700,0
20231120,162400,767951537400,72700,72700,72700,72700,0
20231120,162300,767951537400,72700,72700,72700,72700,0
20231120,162200,767951537400,72700,72700,72700,72700,0
20231120,162100,767951537400,72700,72700,72700,72700,0
20231120,162000,767951537400,72700,72700,72700,72700,0
20231120,161900,767951537400,72700,72700,72700,72700,0
20231120,161800,767951537400,72700,72700,72700,72700,0
20231120,161700,767951537400,72700,72700,72700,72700,0
20231120,161600,767951537400,72700,72700,72700,72700,0
20231120,161500,767951537400,72700,72700,72700,72700,0
20231120,161400,767951537400,72700,72700,72700,72700,861042
20231120,161300,767951537400,72700,72700,72700,72700,0
20231120,161200,767951537400,72700,72700,72700,72700,0
20231120,161100,767951537400,72700,72700,72700,72700,0
20231120,161000,767951537400,72700,72700,72700,72700,0
20231120,160900,767951537400,72700,72700,72700,72700,0
20231120,160800,767951537400,72700,72700,72700,72700,0
20231120,160700,767951537400,72700,72700,72700,72700,0
20231120,160600,767951537400,72700,72700,72700,72700,0
20231120,160500,767951537400,72700,72700,72700,72700,0
20231120,160400,767951537400,72700,72700,72700,72700,0
20231120,160300,767951537400,72700,72700,72700,72700,0
20231120,160200,767951537400,72700,72700,72700,72700,0
20231120,160100,767951537400,72700,72700,72700,72700,0
20231120,160000,767951537400,72700,72700,72700,72700,0
20231120,155900,767951537400,72700,72700,72700,72700,0
20231120,155800,767951537400,72700,72700,72700,72700,0
20231120,155700,767951537400,72700,72700,72700,72700,0
20231120,155600,767951537400,72700,72700,72700,72700,0
20231120,155500,767951537400,72700,72700,72700,72700,0
20231120,155400,767951537400,72700,72700,72700,72700,0
20231120,155300,767951537400,72700,72700,72700,72700,0
20231120,155200,767951537400,72700,72700,72700,72700,0
20231120,155100,767951537400,72700,72700,72700,72700,0
20231120,155000,767951537400,72700,72700,72700,72700,0
20231120,154900,767951537400,72700,72700,72700,72700,0
20231120,154800,767951537400,72700,72700,72700,72700,0
20231120,154700,767951537400,72700,72700,72700,72700,0
20231120,154600,767951537400,72700,72700,72700,72700,0
20231120,154500,767951537400,72700,72700,72700,72700,0
20231120,154400,767951537400,72700,72700,72700,72700,861042
20231120,154300,767951537400,72700,72700,72700,72700,0
20231120,154200,767951537400,72700,72700,72700,72700,0
20231120,154100,767951537400,72700,72700,72700,72700,0
20231120,154000,767951537400,72700,72700,72700,72700,0
20231120,153900,767951537400,72700,72700,72700,72700,0
20231120,153800,767951537400,72700,72700,72700,72700,0
20231120,153700,767951537400,72700,72700,72700,72700,0
20231120,153600,767951537400,72700,72700,72700,72700,0
20231120,153500,767951537400,72700,72700,72700,72700,0
20231120,153400,767951537400,72700,72700,72700,72700,0
20231120,153300,767951537400,72700,72700,72700,72700,0
20231120,153200,767951537400,72700,72700,72700,72700,0
20231120,153100,767951537400,72700,72700,72700,72700,0
20231120,153000,767951537400,72700,72700,72700,72700,861042
20231120,152900,705353784000,72800,72800,72800,72800,0
20231120,152800,705353784000,72800,72800,72800,72800,0
20231120,152700,705353784000,72800,72800,72800,72800,0
20231120,152600,705353784000,72800,72800,72800,72800,0
20231120,152500,705353784000,72800,72800,72800,72800,0
20231120,152400,705353784000,72800,72800,72800,72800,0
20231120,152300,705353784000,72800,72800,72800,72800,0
20231120,152200,705353784000,72800,72800,72800,72800,0
20231120,152100,705353784000,72800,72800,72800,72800,0
20231120,152000,705353784000,72800,72800,72800,72800,0
20231120,151900,705353784000,72800,72900,72900,72800,147135
20231120,151800,694629350700,72800,72900,72900,72800,27209
20231120,151700,692646654100,72800,72800,72900,72800,21174
20231120,151600,691103564000,72900,72900,72900,72800,23892
20231120,151500,689362903300,72900,72900,72900,72800,24110
20231120,151400,687605879400,72900,72800,72900,72800,25851
20231120,151300,685722378800,72900,72900,72900,72800,21886
20231120,151200,684127701300,72900,72900,72900,72800,37916
20231120,151100,681365531600,72800,72900,72900,72800,20675
20231120,151000,679859123600,72900,72900,72900,72800,14218
20231120,150900,678823084800,72800,72900,72900,72800,32389
20231120,150800,676462946400,72800,72900,72900,72800,33423
20231120,150700,674028102500,72900,72800,72900,72800,25256
20231120,150600,672188147400,72800,72900,72900,72800,21403
20231120,150500,670629224500,72900,72800,72900,72800,23524
20231120,150400,668915706400,72800,72800,72900,72800,54222
20231120,150300,664964285900,72900,72900,72900,72800,31621
20231120,150200,662660266300,72800,72800,72900,72800,37903
20231120,150100,659898269500,72900,72900,72900,72800,14268
20231120,150000,658859143600,72900,72800,72900,72800,15999
20231120,145900,657693784300,72800,72900,72900,72800,17256
20231120,145800,656436907300,72800,72900,72900,72800,15884
20231120,145700,655279880100,72800,72900,72900,72800,18468
20231120,145600,653934764600,72900,72900,72900,72800,16185
20231120,145500,652755771100,72800,72900,72900,72800,12335
20231120,145400,651857127600,72900,72800,72900,72800,22689
20231120,145300,650204741900,72900,72900,72900,72800,12326
20231120,145200,649306774400,72800,72800,72900,72800,18901
20231120,145100,647929523200,72800,72900,72900,72800,14358
20231120,145000,646883366100,72800,72900,72900,72800,11294
20231120,144900,646060505000,72900,72900,72900,72800,10638
20231120,144800,645285364300,72900,72900,73000,72800,11886
20231120,144700,644418925100,72900,72900,73000,72800,15979
20231120,144600,643254108900,72900,73000,73000,72800,22525
20231120,144500,641612044500,72900,72900,73000,72800,32880
20231120,144400,639214703000,72900,73000,73000,72800,228011
20231120,144300,622592615300,73000,73000,73000,72900,21098
20231120,144200,621053868800,72900,72900,73000,72900,51501
20231120,144100,617298733800,73000,72900,73000,72900,13690
20231120,144000,616300038600,72900,72900,73000,72900,16581
20231120,143900,615090572000,72900,72900,73000,72900,13718
20231120,143800,614089873200,73000,73000,73000,72900,14225
20231120,143700,613052252900,73000,73000,73000,72900,13158
20231120,143600,612092270000,72900,72900,73000,72900,14002
20231120,143500,611070931700,73000,72900,73000,72900,12557
20231120,143400,610154998300,72900,73000,73000,72900,10857
20231120,143300,609362960700,72900,73000,73000,72900,14038
20231120,143200,608338876400,73000,72900,73000,72900,16093
20231120,143100,607164738900,72900,73000,73000,72900,16800
20231120,143000,605938957500,73000,73000,73000,72900,16917
20231120,142900,604704818000,73000,72900,73000,72900,13369
20231120,142800,603729467700,73000,72900,73000,72900,12225
20231120,142700,602837543000,72900,72900,73000,72900,22346
20231120,142600,601206981000,73000,72900,73000,72900,44851
20231120,142500,597934260000,73000,72900,73000,72900,14850
20231120,142400,596850940800,72900,73000,73000,72900,14730
20231120,142300,595776607300,73000,73000,73000,72900,13083
20231120,142200,594822243100,73000,72900,73000,72900,10811
20231120,142100,594033538100,72900,73000,73000,72900,11294
20231120,142000,593209508700,73000,73000,73000,72900,9866
20231120,141900,592489706900,73000,73000,73000,72900,31584
20231120,141800,590184798600,73000,73000,73000,72900,12238
20231120,141700,589292020300,73000,72900,73000,72900,11545
20231120,141600,588449789700,72900,73000,73000,72900,17384
20231120,141500,587181886700,72900,73000,73000,72900,11021
20231120,141400,586377829600,73000,72900,73000,72900,10762
20231120,141300,585592728200,73000,73000,73000,72900,8791
20231120,141200,584951304600,72900,73000,73000,72900,9513
20231120,141100,584257311300,72900,72900,73000,72900,9367
20231120,141000,583573988000,73000,72900,73000,72900,14239
20231120,140900,582535064800,73000,73000,73000,72900,7854
20231120,140800,581962205000,72900,72900,73000,72900,9238
20231120,140700,581288465000,72900,73000,73000,72900,118384
20231120,140600,572657997000,72900,73000,73000,72900,9446
20231120,140500,571969092500,72900,73000,73000,72900,8078
20231120,140400,571379833400,72900,72900,73000,72900,10710
20231120,140300,570598723500,73000,73000,73000,72900,8299
20231120,140200,569993252600,73000,73000,73000,72900,10963
20231120,140100,569193514500,72900,73000,73000,72900,10937
20231120,140000,568395888400,73000,72900,73000,72900,7447
20231120,135900,567852640200,73000,73000,73000,72900,7696
20231120,135800,567291296000,73000,72900,73000,72900,9987
20231120,135700,566562780300,72900,73000,73000,72900,8752
20231120,135600,565924295200,73000,72900,73000,72900,8275
20231120,135500,565320691300,73000,73000,73000,72900,7891
20231120,135400,564745060800,73000,73000,73000,72900,8723
20231120,135300,564108612300,72900,73000,73000,72900,12533
20231120,135200,563194066500,73000,73000,73000,72900,5623
20231120,135100,562783810300,72900,73000,73000,72900,5081
20231120,135000,562413010500,73000,73000,73000,72900,6811
20231120,134900,561916055300,73000,72800,73000,72800,127360
20231120,134800,552629766200,72800,72800,72900,72800,8005
20231120,134700,552046387600,72900,72900,72900,72800,6428
20231120,134600,551577974400,72900,72900,72900,72800,5380
20231120,134500,551185898600,72900,72800,72900,72800,5846
20231120,134400,550759928800,72900,72800,72900,72800,5199
20231120,134300,550381065100,72900,72900,72900,72800,5690
20231120,134200,549966430400,72900,72900,73000,72800,142582
20231120,134100,539572332600,73000,72900,73000,72900,91310
20231120,134000,532915312200,72900,72900,73000,72900,9792
20231120,133900,532200889700,72900,73000,73000,72900,11138
20231120,133800,531388389900,72900,73000,73000,72900,9525
20231120,133700,530693552100,73000,73000,73000,72900,7996
20231120,133600,530110207000,73000,72900,73000,72800,289205
20231120,133500,509027089800,72800,72900,72900,72800,8314
20231120,133400,508421281500,72800,72900,72900,72800,22578
20231120,133300,506775652200,72800,72900,72900,72800,8713
20231120,133200,506140864600,72900,72800,72900,72800,9032
20231120,133100,505482578300,72900,72900,72900,72800,8907
20231120,133000,504833491400,72900,72900,72900,72800,6526
20231120,132900,504357939700,72900,72900,72900,72800,8109
20231120,132800,503767042800,72900,72900,72900,72800,8112
20231120,132700,503175910200,72900,72900,72900,72800,7241
20231120,132600,502648310100,72800,72800,72900,72800,5475
20231120,132500,502249296600,72800,72800,72900,72800,4853
20231120,132400,501895717200,72900,72900,72900,72800,6441
20231120,132300,501426370400,72900,72900,72900,72800,5518
20231120,132200,501024332100,72900,72900,72900,72800,9820
20231120,132100,500308618000,72900,72900,72900,72800,9510
20231120,132000,499615933800,72800,72800,72900,72800,6032
20231120,131900,499176483000,72800,72900,72900,72800,4019
20231120,131800,498883642300,72900,72900,72900,72800,6517
20231120,131700,498408852700,72900,72900,72900,72800,3957
20231120,131600,498120560300,72900,72800,72900,72800,4445
20231120,131500,497796722300,72800,72800,72900,72800,4715
20231120,131400,497453262200,72800,72900,72900,72800,5754
20231120,131300,497034143900,72800,72900,72900,72800,5409
20231120,131200,496640143800,72900,72800,72900,72800,32093
20231120,131100,494300785500,72800,72900,72900,72800,3841
20231120,131000,494020914400,72900,72800,72900,72800,2989
20231120,130900,493803163500,72800,72800,72900,72800,6661
20231120,130800,493318039600,72800,72900,72900,72800,4277
20231120,130700,493006487000,72900,72900,72900,72800,4381
20231120,130600,492687259300,72900,72800,72900,72800,4803
20231120,130500,492337260800,72900,72800,72900,72800,4575
20231120,130400,492003986400,72800,72800,72900,72800,3850
20231120,130300,491723532800,72900,72900,72900,72800,4345
20231120,130200,491407011600,72800,72900,72900,72800,5332
20231120,130100,491018613900,72900,72900,72900,72800,4322
20231120,130000,490703847200,72900,72900,72900,72800,3541
20231120,125900,490445880300,72900,72800,72900,72800,7911
20231120,125800,489869519200,72800,72800,72900,72800,4552
20231120,125700,489537944800,72900,72900,72900,72800,5963
20231120,125600,489103531300,72900,72900,73000,72800,332327
20231120,125500,464876723300,72900,73000,73000,72900,8075
20231120,125400,464287830500,72900,73000,73000,72900,5035
20231120,125300,463920605400,72900,73000,73000,72900,5361
20231120,125200,463529535100,72900,73000,73000,72900,13336
20231120,125100,462556275300,73000,72900,73000,72900,5578
20231120,125000,462149415900,73000,73000,73000,72900,3982
20231120,124900,461858953400,73000,72900,73000,72900,5363
20231120,124800,461467739000,72900,73000,73000,72900,3681
20231120,124700,461199233100,73000,72900,73000,72900,4900
20231120,124600,460841782200,72900,73000,73000,72900,4992
20231120,124500,460477608900,72900,72900,73000,72900,3265
20231120,124400,460239509800,72900,72900,73000,72900,8641
20231120,124300,459608904600,72900,73000,73000,72900,10475
20231120,124200,458845151100,72900,73000,73000,72900,5566
20231120,124100,458439199800,73000,72900,73000,72900,3207
20231120,124000,458205166200,72900,72900,73000,72900,4129
20231120,123900,457903919900,73000,72900,73000,72900,11287
20231120,123800,457080122300,73000,73000,73000,72900,6970
20231120,123700,456571432000,73000,72900,73000,72900,4585
20231120,123600,456236871100,72900,73000,73000,72900,4013
20231120,123500,455944065000,73000,72800,73000,72800,349250
20231120,123400,430481461700,72800,72900,72900,72800,6704
20231120,123300,429992781400,72900,72900,72900,72800,4300
20231120,123200,429679513500,72900,72900,72900,72800,22291
20231120,123100,428054545300,72800,72900,72900,72800,8257
20231120,123000,427453017700,72800,72700,72900,72700,472897
20231120,122900,393014860700,72800,72800,72800,72700,7196
20231120,122800,392491271800,72800,72700,72800,72700,6845
20231120,122700,391993173700,72800,72700,72800,72700,4278
20231120,122600,391681920900,72700,72800,72800,72700,5676
20231120,122500,391268985400,72800,72700,72800,72700,7994
20231120,122400,390687472100,72700,72700,72800,72700,6495
20231120,122300,390215034800,72800,72700,72800,72700,10925
20231120,122200,389420420600,72700,72700,72800,72700,9449
20231120,122100,388733225700,72700,72700,72800,72700,3844
20231120,122000,388453533400,72800,72700,72800,72700,8386
20231120,121900,387843589800,72800,72800,72800,72700,6260
20231120,121800,387388016300,72700,72800,72800,72700,4691
20231120,121700,387046754400,72700,72800,72800,72700,4631
20231120,121600,386709798200,72700,72800,72800,72700,4890
20231120,121500,386354024100,72800,72800,72800,72700,8015
20231120,121400,385771015000,72700,72800,72800,72700,3279
20231120,121300,385532513700,72800,72700,72800,72700,4519
20231120,121200,385203753800,72700,72800,72800,72700,4146
20231120,121100,384902168400,72700,72700,72800,72700,5814
20231120,121000,384479322600,72800,72800,72800,72700,3174
20231120,120900,384248458100,72700,72700,72800,72700,6374
20231120,120800,383784771400,72700,72800,72800,72700,6770
20231120,120700,383292320900,72700,72800,72800,72700,5568
20231120,120600,382887349400,72800,72800,72800,72700,4032
20231120,120500,382593986700,72800,72800,72800,72700,4035
20231120,120400,382300490400,72700,72700,72800,72700,4576
20231120,120300,381967611500,72700,72700,72800,72700,5158
20231120,120200,381592411600,72700,72800,72800,72700,4929
20231120,120100,381233853000,72700,72700,72800,72700,4402
20231120,120000,380913616900,72700,72800,72800,72700,5949
20231120,115900,380480884900,72800,72800,72800,72700,10331
20231120,115800,379729573000,72800,72700,72800,72700,4718
20231120,115700,379386321700,72800,72800,72800,72700,5436
20231120,115600,378990830800,72700,72800,72800,72700,5032
20231120,115500,378624698400,72700,72700,72800,72700,5248
20231120,115400,378242863300,72800,72800,72800,72700,6404
20231120,115300,377777056200,72800,72700,72800,72700,7214
20231120,115200,377252144700,72800,72700,72800,72700,3966
20231120,115100,376963567600,72800,72700,72800,72700,7311
20231120,115000,376431548100,72700,72700,72800,72700,5226
20231120,114900,376051261300,72800,72700,72800,72700,5161
20231120,114800,375675757100,72800,72800,72800,72700,6143
20231120,114700,375228780000,72800,72800,72800,72700,5382
20231120,114600,374837230800,72700,72800,72800,72700,4681
20231120,114500,374496591200,72700,72700,72800,72700,2774
20231120,114400,374294765600,72800,72800,72800,72700,8143
20231120,114300,373702149300,72800,72700,72800,72700,3827
20231120,114200,373423589000,72700,72700,72800,72700,5960
20231120,114100,372989864600,72700,72800,72800,72700,9006
20231120,114000,372334328900,72800,72800,72800,72700,4984
20231120,113900,371971698000,72800,72800,72800,72700,6082
20231120,113800,371529065200,72700,72700,72800,72700,9390
20231120,113700,370845736300,72800,72800,72800,72700,4725
20231120,113600,370501968300,72800,72800,72800,72700,6297
20231120,113500,370043861600,72800,72800,72800,72700,4494
20231120,113400,369716913500,72800,72700,72800,72700,5467
20231120,113300,369319178100,72800,72800,72800,72700,6638
20231120,113200,368836195500,72800,72700,72800,72700,6485
20231120,113100,368364270500,72800,72700,72800,72700,6927
20231120,113000,367860220500,72700,72800,72800,72700,6447
20231120,112900,367391110800,72800,72700,72800,72700,3293
20231120,112800,367151471000,72700,72700,72800,72700,3788
20231120,112700,366875904000,72700,72800,72800,72700,7000
20231120,112600,366366618900,72700,72700,72800,72700,5076
20231120,112500,365997433100,72800,72800,72800,72700,4083
20231120,112400,365700346400,72800,72800,72800,72700,4174
20231120,112300,365396603600,72700,72800,72800,72700,6993
20231120,112200,364887888900,72700,72700,72800,72700,9620
20231120,112100,364187630300,72700,72700,72800,72700,17216
20231120,112000,362935344200,72800,72800,72800,72700,5132
20231120,111900,362561836700,72700,72800,72800,72700,15064
20231120,111800,361465280800,72800,72800,72800,72700,19657
20231120,111700,360034416100,72800,72700,72800,72700,9418
20231120,111600,359349103800,72800,72800,72800,72700,13002
20231120,111500,358402728200,72700,72700,72800,72700,11834
20231120,111400,357541314200,72700,72700,72800,72700,9792
20231120,111300,356828554300,72800,72800,72800,72700,7393
20231120,111200,356290463900,72800,72700,72800,72700,8575
20231120,111100,355666236800,72700,72800,72800,72700,5337
20231120,111000,355277891800,72800,72800,72800,72700,3650
20231120,110900,355012307200,72800,72800,72800,72700,3717
20231120,110800,354741882300,72800,72700,72800,72700,7772
20231120,110700,354176644700,72700,72700,72800,72600,118921
20231120,110600,345530766800,72700,72600,72700,72600,3451
20231120,110500,345280017500,72600,72600,72700,72600,23810
20231120,110400,343549071000,72700,72700,72800,72600,224767
20231120,110300,327207354900,72700,72700,72700,72600,138071
20231120,110200,317169740100,72700,72600,72700,72600,2721
20231120,110100,316972054400,72600,72600,72700,72600,11756
20231120,110000,316117615300,72600,72700,72700,72600,2727
20231120,105900,315919511300,72700,72600,72700,72500,66560
20231120,105800,311087280900,72600,72600,72600,72500,1368
20231120,105700,310988028100,72500,72500,72600,72500,2473
20231120,105600,310808567800,72600,72600,72700,72500,28505
20231120,105500,308739119500,72600,72600,72700,72600,10202
20231120,105400,307998297900,72600,72600,72700,72500,117973
20231120,105300,299433811100,72600,72600,72600,72500,24860
20231120,105200,297629273400,72500,72500,72600,72500,17646
20231120,105100,296348645600,72600,72500,72600,72500,5919
20231120,105000,295919153600,72500,72600,72600,72500,12299
20231120,104900,295027168800,72600,72600,72600,72500,7189
20231120,104800,294505620900,72600,72600,72600,72500,6086
20231120,104700,294063989200,72500,72500,72600,72500,4717
20231120,104600,293721723400,72600,72500,72600,72500,2328
20231120,104500,293552803100,72500,72500,72600,72500,3626
20231120,104400,293289714900,72500,72600,72600,72500,5193
20231120,104300,292913072400,72500,72600,72600,72500,4158
20231120,104200,292611440700,72600,72500,72600,72500,13730
20231120,104100,291614946500,72600,72600,72600,72500,4281
20231120,104000,291304170900,72600,72600,72600,72500,4193
20231120,103900,290999936600,72600,72600,72700,72500,146688
20231120,103800,280349726600,72600,72700,72700,72600,4788
20231120,103700,280001725100,72600,72600,72700,72600,5046
20231120,103600,279634959500,72600,72700,72700,72600,5992
20231120,103500,279199610200,72600,72600,72700,72600,4464
20231120,103400,278875249300,72700,72600,72700,72500,148173
20231120,103300,268115833400,72500,72600,72600,72500,12768
20231120,103200,267189397800,72600,72500,72600,72500,37524
20231120,103100,264465572000,72500,72500,72600,72500,4453
20231120,103000,264142417600,72600,72500,72600,72500,5377
20231120,102900,263752150300,72500,72500,72600,72500,4944
20231120,102800,263393310900,72600,72600,72600,72500,4582
20231120,102700,263060743800,72600,72600,72600,72500,6686
20231120,102600,262575598800,72600,72500,72600,72500,4471
20231120,102500,262251076900,72600,72500,72600,72500,3954
20231120,102400,261964213500,72600,72500,72600,72500,6479
20231120,102300,261494029200,72600,72600,72600,72500,2162
20231120,102200,261337205900,72600,72500,72600,72500,4560
20231120,102100,261006336600,72600,72600,72600,72500,5926
20231120,102000,260576324400,72500,72600,72600,72500,9693
20231120,101900,259872977000,72600,72500,72600,72500,3324
20231120,101800,259631741600,72500,72500,72600,72500,19953
20231120,101700,258183325800,72500,72500,72600,72500,6009
20231120,101600,257747375300,72500,72500,72600,72500,4247
20231120,101500,257439278300,72600,72500,72600,72500,6245
20231120,101400,256986254300,72500,72500,72600,72500,23428
20231120,101300,255285691000,72500,72500,72600,72500,6912
20231120,101200,254784220800,72500,72600,72600,72500,4627
20231120,101100,254448379200,72500,72500,72600,72500,4209
20231120,101000,254143072500,72500,72500,72600,72500,4805
20231120,100900,253794525300,72600,72600,72600,72500,4618
20231120,100800,253459503300,72500,72500,72600,72500,7204
20231120,100700,252936977300,72600,72600,72600,72500,5392
20231120,100600,252545705400,72600,72600,72600,72500,5576
20231120,100500,252141179900,72600,72500,72600,72500,2913
20231120,100400,251929766700,72500,72600,72600,72500,3998
20231120,100300,251639678500,72600,72600,72600,72500,8018
20231120,100200,251057660200,72600,72600,72600,72500,19074
20231120,100100,249672960100,72600,72400,72600,72400,61094
20231120,100000,245242126600,72500,72600,72600,72400,74852
20231120,095900,239814902000,72500,72500,72600,72500,12305
20231120,095800,238922479800,72600,72500,72600,72500,5583
20231120,095700,238517412100,72500,72500,72600,72400,18444
20231120,095600,237179879200,72500,72400,72600,72400,204012
20231120,095500,222387003600,72500,72400,72500,72400,3616
20231120,095400,222125051100,72500,72500,72500,72400,4414
20231120,095300,221805427800,72500,72500,72500,72400,22726
20231120,095200,220158041300,72400,72500,72600,72400,269755
20231120,095100,200600149900,72600,72600,72600,72500,13794
20231120,095000,199598911500,72600,72600,72600,72500,9246
20231120,094900,198928183500,72500,72600,72600,72500,4437
20231120,094800,198606123800,72600,72500,72700,72500,185416
20231120,094700,185143684000,72600,72500,72600,72500,14468
20231120,094600,184093626800,72500,72600,72600,72500,5381
20231120,094500,183703241100,72600,72600,72600,72500,6238
20231120,094400,183250629900,72500,72500,72600,72500,5070
20231120,094300,182882677800,72600,72500,72600,72500,5779
20231120,094200,182463404500,72500,72600,72600,72500,7297
20231120,094100,181933936400,72600,72600,72600,72500,7071
20231120,094000,181420937600,72600,72600,72600,72500,7714
20231120,093900,180861375700,72500,72600,72600,72500,14818
20231120,093800,179786674100,72500,72600,72600,72500,17287
20231120,093700,178531906700,72600,72600,72600,72500,16878
20231120,093600,177306743100,72600,72600,72600,72500,7119
20231120,093500,176790044900,72600,72500,72600,72500,16394
20231120,093400,175599988900,72500,72500,72700,72500,152125
20231120,093300,164555047300,72600,72600,72600,72500,5898
20231120,093200,164126964900,72600,72500,72600,72400,44722
20231120,093100,160884174700,72500,72500,72600,72400,115334
20231120,093000,152521639800,72500,72600,72600,72400,79162
20231120,092900,146781437900,72600,72500,72600,72500,40697
20231120,092800,143830156600,72500,72400,72500,72400,41092
20231120,092700,140851838100,72500,72500,72500,72400,7190
20231120,092600,140330920700,72500,72500,72500,72400,15095
20231120,092500,139236884700,72500,72500,72600,72400,143055
20231120,092400,128866189700,72500,72500,72500,72400,7309
20231120,092300,128336657600,72500,72500,72600,72400,255214
20231120,092200,109836045400,72500,72500,72500,72400,13111
20231120,092100,108886601900,72500,72400,72500,72400,5978
20231120,092000,108453373400,72500,72500,72500,72400,6052
20231120,091900,108014920700,72400,72500,72500,72400,4696
20231120,091800,107674712700,72500,72500,72500,72400,17337
20231120,091700,106419251200,72400,72500,72500,72400,5088
20231120,091600,106050514400,72500,72500,72500,72400,16868
20231120,091500,104827638300,72500,72500,72600,72400,87453
20231120,091400,98486902900,72500,72400,72500,72400,43212
20231120,091300,95354129200,72500,72600,72600,72400,91540
20231120,091200,88719025000,72500,72600,72600,72500,3328
20231120,091100,88477530600,72600,72600,72700,72500,147310
20231120,091000,77781999900,72600,72500,72700,72400,140287
20231120,090900,67606422400,72500,72400,72600,72400,122887
20231120,090800,58697505400,72500,72500,72500,72400,17571
20231120,090700,57424242100,72500,72400,72500,72400,13736
20231120,090600,56428869200,72500,72400,72500,72300,61437
20231120,090500,51982275900,72400,72300,72500,72300,137059
20231120,090400,42059009100,72400,72300,72400,72300,11881
20231120,090300,41199472300,72300,72300,72400,72300,10776
20231120,090200,40419931200,72400,72300,72400,72200,25367
20231120,090100,38585394300,72300,72400,72400,72200,64644
20231120,090000,33911295500,72300,72100,72400,72100,468336