stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184400,802017128700,72800,72800,72800,72800,355959
20231122,184300,802017128700,72800,72800,72800,72800,0
20231122,184200,802017128700,72800,72800,72800,72800,0
20231122,184100,802017128700,72800,72800,72800,72800,0
20231122,184000,802017128700,72800,72800,72800,72800,0
20231122,183900,802017128700,72800,72800,72800,72800,0
20231122,183800,802017128700,72800,72800,72800,72800,0
20231122,183700,802017128700,72800,72800,72800,72800,0
20231122,183600,802017128700,72800,72800,72800,72800,0
20231122,183500,802017128700,72800,72800,72800,72800,0
20231122,183400,802017128700,72800,72800,72800,72800,0
20231122,183300,802017128700,72800,72800,72800,72800,0
20231122,183200,802017128700,72800,72800,72800,72800,0
20231122,183100,802017128700,72800,72800,72800,72800,0
20231122,183000,802017128700,72800,72800,72800,72800,0
20231122,182900,802017128700,72800,72800,72800,72800,0
20231122,182800,802017128700,72800,72800,72800,72800,0
20231122,182700,802017128700,72800,72800,72800,72800,0
20231122,182600,802017128700,72800,72800,72800,72800,0
20231122,182500,802017128700,72800,72800,72800,72800,0
20231122,182400,802017128700,72800,72800,72800,72800,0
20231122,182300,802017128700,72800,72800,72800,72800,0
20231122,182200,802017128700,72800,72800,72800,72800,0
20231122,182100,802017128700,72800,72800,72800,72800,0
20231122,182000,802017128700,72800,72800,72800,72800,0
20231122,181900,802017128700,72800,72800,72800,72800,0
20231122,181800,802017128700,72800,72800,72800,72800,0
20231122,181700,802017128700,72800,72800,72800,72800,0
20231122,181600,802017128700,72800,72800,72800,72800,0
20231122,181500,802017128700,72800,72800,72800,72800,0
20231122,181400,802017128700,72800,72800,72800,72800,355959
20231122,181300,802017128700,72800,72800,72800,72800,0
20231122,181200,802017128700,72800,72800,72800,72800,0
20231122,181100,802017128700,72800,72800,72800,72800,0
20231122,181000,802017128700,72800,72800,72800,72800,0
20231122,180900,802017128700,72800,72800,72800,72800,0
20231122,180800,802017128700,72800,72800,72800,72800,0
20231122,180700,802017128700,72800,72800,72800,72800,0
20231122,180600,802017128700,72800,72800,72800,72800,0
20231122,180500,802017128700,72800,72800,72800,72800,0
20231122,180400,802017128700,72800,72800,72800,72800,0
20231122,180300,802017128700,72800,72800,72800,72800,0
20231122,180200,802017128700,72800,72800,72800,72800,0
20231122,180100,802017128700,72800,72800,72800,72800,0
20231122,180000,802017128700,72800,72800,72800,72800,0
20231122,175900,802017128700,72800,72800,72800,72800,0
20231122,175800,802017128700,72800,72800,72800,72800,0
20231122,175700,802017128700,72800,72800,72800,72800,0
20231122,175600,802017128700,72800,72800,72800,72800,0
20231122,175500,802017128700,72800,72800,72800,72800,0
20231122,175400,802017128700,72800,72800,72800,72800,0
20231122,175300,802017128700,72800,72800,72800,72800,0
20231122,175200,802017128700,72800,72800,72800,72800,0
20231122,175100,802017128700,72800,72800,72800,72800,0
20231122,175000,802017128700,72800,72800,72800,72800,0
20231122,174900,802017128700,72800,72800,72800,72800,0
20231122,174800,802017128700,72800,72800,72800,72800,0
20231122,174700,802017128700,72800,72800,72800,72800,0
20231122,174600,802017128700,72800,72800,72800,72800,0
20231122,174500,802017128700,72800,72800,72800,72800,0
20231122,174400,802017128700,72800,72800,72800,72800,355959
20231122,174300,802017128700,72800,72800,72800,72800,0
20231122,174200,802017128700,72800,72800,72800,72800,0
20231122,174100,802017128700,72800,72800,72800,72800,0
20231122,174000,802017128700,72800,72800,72800,72800,0
20231122,173900,802017128700,72800,72800,72800,72800,0
20231122,173800,802017128700,72800,72800,72800,72800,0
20231122,173700,802017128700,72800,72800,72800,72800,0
20231122,173600,802017128700,72800,72800,72800,72800,0
20231122,173500,802017128700,72800,72800,72800,72800,0
20231122,173400,802017128700,72800,72800,72800,72800,0
20231122,173300,802017128700,72800,72800,72800,72800,0
20231122,173200,802017128700,72800,72800,72800,72800,0
20231122,173100,802017128700,72800,72800,72800,72800,0
20231122,173000,802017128700,72800,72800,72800,72800,0
20231122,172900,802017128700,72800,72800,72800,72800,0
20231122,172800,802017128700,72800,72800,72800,72800,0
20231122,172700,802017128700,72800,72800,72800,72800,0
20231122,172600,802017128700,72800,72800,72800,72800,0
20231122,172500,802017128700,72800,72800,72800,72800,0
20231122,172400,802017128700,72800,72800,72800,72800,0
20231122,172300,802017128700,72800,72800,72800,72800,0
20231122,172200,802017128700,72800,72800,72800,72800,0
20231122,172100,802017128700,72800,72800,72800,72800,0
20231122,172000,802017128700,72800,72800,72800,72800,0
20231122,171900,802017128700,72800,72800,72800,72800,0
20231122,171800,802017128700,72800,72800,72800,72800,0
20231122,171700,802017128700,72800,72800,72800,72800,0
20231122,171600,802017128700,72800,72800,72800,72800,0
20231122,171500,802017128700,72800,72800,72800,72800,0
20231122,171400,802017128700,72800,72800,72800,72800,355959
20231122,171300,802017128700,72800,72800,72800,72800,0
20231122,171200,802017128700,72800,72800,72800,72800,0
20231122,171100,802017128700,72800,72800,72800,72800,0
20231122,171000,802017128700,72800,72800,72800,72800,0
20231122,170900,802017128700,72800,72800,72800,72800,0
20231122,170800,802017128700,72800,72800,72800,72800,0
20231122,170700,802017128700,72800,72800,72800,72800,0
20231122,170600,802017128700,72800,72800,72800,72800,0
20231122,170500,802017128700,72800,72800,72800,72800,0
20231122,170400,802017128700,72800,72800,72800,72800,0
20231122,170300,802017128700,72800,72800,72800,72800,0
20231122,170200,802017128700,72800,72800,72800,72800,0
20231122,170100,802017128700,72800,72800,72800,72800,0
20231122,170000,802017128700,72800,72800,72800,72800,0
20231122,165900,802017128700,72800,72800,72800,72800,0
20231122,165800,802017128700,72800,72800,72800,72800,0
20231122,165700,802017128700,72800,72800,72800,72800,0
20231122,165600,802017128700,72800,72800,72800,72800,0
20231122,165500,802017128700,72800,72800,72800,72800,0
20231122,165400,802017128700,72800,72800,72800,72800,0
20231122,165300,802017128700,72800,72800,72800,72800,0
20231122,165200,802017128700,72800,72800,72800,72800,0
20231122,165100,802017128700,72800,72800,72800,72800,0
20231122,165000,802017128700,72800,72800,72800,72800,0
20231122,164900,802017128700,72800,72800,72800,72800,0
20231122,164800,802017128700,72800,72800,72800,72800,0
20231122,164700,802017128700,72800,72800,72800,72800,0
20231122,164600,802017128700,72800,72800,72800,72800,0
20231122,164500,802017128700,72800,72800,72800,72800,0
20231122,164400,802017128700,72800,72800,72800,72800,355959
20231122,164300,802017128700,72800,72800,72800,72800,0
20231122,164200,802017128700,72800,72800,72800,72800,0
20231122,164100,802017128700,72800,72800,72800,72800,0
20231122,164000,802017128700,72800,72800,72800,72800,0
20231122,163900,802017128700,72800,72800,72800,72800,0
20231122,163800,802017128700,72800,72800,72800,72800,0
20231122,163700,802017128700,72800,72800,72800,72800,0
20231122,163600,802017128700,72800,72800,72800,72800,0
20231122,163500,802017128700,72800,72800,72800,72800,0
20231122,163400,802017128700,72800,72800,72800,72800,0
20231122,163300,802017128700,72800,72800,72800,72800,0
20231122,163200,802017128700,72800,72800,72800,72800,0
20231122,163100,802017128700,72800,72800,72800,72800,0
20231122,163000,802017128700,72800,72800,72800,72800,0
20231122,162900,802017128700,72800,72800,72800,72800,0
20231122,162800,802017128700,72800,72800,72800,72800,0
20231122,162700,802017128700,72800,72800,72800,72800,0
20231122,162600,802017128700,72800,72800,72800,72800,0
20231122,162500,802017128700,72800,72800,72800,72800,0
20231122,162400,802017128700,72800,72800,72800,72800,0
20231122,162300,802017128700,72800,72800,72800,72800,0
20231122,162200,802017128700,72800,72800,72800,72800,0
20231122,162100,802017128700,72800,72800,72800,72800,0
20231122,162000,802017128700,72800,72800,72800,72800,0
20231122,161900,802017128700,72800,72800,72800,72800,0
20231122,161800,802017128700,72800,72800,72800,72800,0
20231122,161700,802017128700,72800,72800,72800,72800,0
20231122,161600,802017128700,72800,72800,72800,72800,0
20231122,161500,802017128700,72800,72800,72800,72800,0
20231122,161400,802017128700,72800,72800,72800,72800,355959
20231122,161300,802017128700,72800,72800,72800,72800,0
20231122,161200,802017128700,72800,72800,72800,72800,0
20231122,161100,802017128700,72800,72800,72800,72800,0
20231122,161000,802017128700,72800,72800,72800,72800,0
20231122,160900,802017128700,72800,72800,72800,72800,0
20231122,160800,802017128700,72800,72800,72800,72800,0
20231122,160700,802017128700,72800,72800,72800,72800,0
20231122,160600,802017128700,72800,72800,72800,72800,0
20231122,160500,802017128700,72800,72800,72800,72800,0
20231122,160400,802017128700,72800,72800,72800,72800,0
20231122,160300,802017128700,72800,72800,72800,72800,0
20231122,160200,802017128700,72800,72800,72800,72800,0
20231122,160100,802017128700,72800,72800,72800,72800,0
20231122,160000,802017128700,72800,72800,72800,72800,0
20231122,155900,802017128700,72800,72800,72800,72800,0
20231122,155800,802017128700,72800,72800,72800,72800,0
20231122,155700,802017128700,72800,72800,72800,72800,0
20231122,155600,802017128700,72800,72800,72800,72800,0
20231122,155500,802017128700,72800,72800,72800,72800,0
20231122,155400,802017128700,72800,72800,72800,72800,0
20231122,155300,802017128700,72800,72800,72800,72800,0
20231122,155200,802017128700,72800,72800,72800,72800,0
20231122,155100,802017128700,72800,72800,72800,72800,0
20231122,155000,802017128700,72800,72800,72800,72800,0
20231122,154900,802017128700,72800,72800,72800,72800,0
20231122,154800,802017128700,72800,72800,72800,72800,0
20231122,154700,802017128700,72800,72800,72800,72800,0
20231122,154600,802017128700,72800,72800,72800,72800,0
20231122,154500,802017128700,72800,72800,72800,72800,0
20231122,154400,802017128700,72800,72800,72800,72800,355959
20231122,154300,802017128700,72800,72800,72800,72800,0
20231122,154200,802017128700,72800,72800,72800,72800,0
20231122,154100,802017128700,72800,72800,72800,72800,0
20231122,154000,802017128700,72800,72800,72800,72800,0
20231122,153900,802017128700,72800,72800,72800,72800,0
20231122,153800,802017128700,72800,72800,72800,72800,0
20231122,153700,802017128700,72800,72800,72800,72800,0
20231122,153600,802017128700,72800,72800,72800,72800,0
20231122,153500,802017128700,72800,72800,72800,72800,0
20231122,153400,802017128700,72800,72800,72800,72800,0
20231122,153300,802017128700,72800,72800,72800,72800,0
20231122,153200,802017128700,72800,72800,72800,72800,0
20231122,153100,802017128700,72800,72800,72800,72800,0
20231122,153000,802017128700,72800,72800,72800,72800,355959
20231122,152900,776103313500,72800,72800,72800,72800,0
20231122,152800,776103313500,72800,72800,72800,72800,0
20231122,152700,776103313500,72800,72800,72800,72800,0
20231122,152600,776103313500,72800,72800,72800,72800,0
20231122,152500,776103313500,72800,72800,72800,72800,0
20231122,152400,776103313500,72800,72800,72800,72800,0
20231122,152300,776103313500,72800,72800,72800,72800,0
20231122,152200,776103313500,72800,72800,72800,72800,0
20231122,152100,776103313500,72800,72800,72800,72800,0
20231122,152000,776103313500,72800,72800,72800,72800,0
20231122,151900,776103313500,72800,72900,72900,72800,64927
20231122,151800,771370567700,72900,72900,72900,72800,10758
20231122,151700,770586834000,72800,72900,72900,72800,5827
20231122,151600,770162351600,72800,72900,72900,72800,8981
20231122,151500,769507921200,72900,72900,72900,72800,7017
20231122,151400,768996534500,72800,72700,72900,72700,143843
20231122,151300,758524888500,72800,72800,72800,72700,10494
20231122,151200,757761294700,72800,72700,72800,72700,7652
20231122,151100,757204586800,72800,72800,72800,72700,6460
20231122,151000,756734665200,72800,72800,72800,72700,6957
20231122,150900,756228488000,72700,72700,72800,72700,26990
20231122,150800,754263977000,72700,72700,72800,72700,7115
20231122,150700,753746365700,72700,72700,72800,72700,5538
20231122,150600,753343579600,72700,72700,72800,72700,7055
20231122,150500,752830331400,72700,72800,72800,72700,6247
20231122,150400,752375804500,72800,72800,72800,72700,14739
20231122,150300,751303098900,72700,72700,72800,72700,8423
20231122,150200,750690580300,72800,72800,72800,72700,4332
20231122,150100,750375485000,72800,72700,72800,72700,4105
20231122,150000,750076935600,72800,72800,72800,72700,3699
20231122,145900,749807917800,72700,72800,72800,72700,5713
20231122,145800,749392477900,72800,72700,72800,72600,42563
20231122,145700,746298041700,72700,72600,72700,72600,15786
20231122,145600,745150616900,72700,72700,72700,72600,15008
20231122,145500,744059932000,72600,72700,72700,72600,13839
20231122,145400,743054349900,72600,72700,72800,72600,9438
20231122,145300,742368465800,72700,72700,72800,72600,43320
20231122,145200,739219045300,72700,72700,72800,72600,19150
20231122,145100,737826855600,72700,72800,72800,72600,104576
20231122,145000,730224225700,72800,72800,72800,72700,10027
20231122,144900,729495030800,72800,72700,72800,72700,4919
20231122,144800,729137259500,72800,72700,72800,72700,6267
20231122,144700,728681497900,72700,72700,72800,72600,106921
20231122,144600,720907732800,72700,72600,72700,72600,4557
20231122,144500,720576777200,72600,72700,72700,72600,5488
20231122,144400,720178245400,72600,72600,72700,72600,5877
20231122,144300,719751413600,72600,72700,72800,72600,60339
20231122,144200,715364832500,72800,72700,72800,72700,6032
20231122,144100,714926212000,72700,72700,72800,72700,7093
20231122,144000,714410442600,72700,72700,72800,72700,6969
20231122,143900,713903654200,72700,72800,72800,72700,4981
20231122,143800,713541278800,72800,72800,72900,72700,124374
20231122,143700,704486739200,72800,72800,72900,72800,6210
20231122,143600,704034450400,72800,72800,72900,72800,4082
20231122,143500,703737147300,72800,72800,72900,72800,4368
20231122,143400,703418994800,72900,72900,72900,72800,10040
20231122,143300,702687942200,72900,72800,72900,72800,6149
20231122,143200,702240206400,72800,72800,73000,72800,75786
20231122,143100,696716327700,72900,73000,73000,72800,107678
20231122,143000,688866573100,73000,72900,73000,72800,114486
20231122,142900,680520462900,72900,72800,72900,72800,7856
20231122,142800,679948106800,72900,72900,72900,72800,8654
20231122,142700,679317626000,72800,72900,72900,72800,4736
20231122,142600,678972621100,72900,72900,72900,72800,6426
20231122,142500,678504578100,72800,72800,72900,72800,7880
20231122,142400,677930474800,72800,72800,72900,72800,7711
20231122,142300,677368652000,72900,72900,72900,72800,87900
20231122,142200,670961237500,72800,72800,72900,72800,6420
20231122,142100,670493625300,72800,72800,72900,72800,4778
20231122,142000,670145543800,72800,72800,72900,72700,91081
20231122,141900,663514746900,72700,72800,72800,72700,7650
20231122,141800,662958200600,72700,72700,72800,72700,4778
20231122,141700,662610649800,72700,72700,72800,72700,9451
20231122,141600,661923413600,72700,72700,72800,72700,5028
20231122,141500,661557754500,72700,72700,72800,72700,4970
20231122,141400,661196249700,72700,72700,72800,72700,10644
20231122,141300,660421695500,72800,72700,72800,72700,6526
20231122,141200,659946960800,72800,72800,72900,72700,101663
20231122,141100,652546016200,72900,72800,72900,72800,4633
20231122,141000,652208620000,72800,72800,72900,72800,26710
20231122,140900,650263843900,72900,72800,72900,72800,20532
20231122,140800,648768883400,72900,72800,72900,72800,5178
20231122,140700,648391670800,72800,72800,72900,72800,5561
20231122,140600,647986537800,72800,72700,72900,72700,46250
20231122,140500,644619781300,72800,72700,72800,72700,10661
20231122,140400,643843799200,72700,72700,72800,72700,48509
20231122,140300,640312549300,72700,72700,72800,72700,3804
20231122,140200,640035883900,72800,72700,72800,72700,5117
20231122,140100,639663771200,72700,72800,72800,72700,4635
20231122,140000,639326630200,72700,72600,72800,72600,21722
20231122,135900,637747492800,72600,72600,72800,72600,95274
20231122,135800,630821228500,72600,72700,72800,72600,90201
20231122,135700,624263730000,72700,72800,72800,72700,15188
20231122,135600,623159417900,72700,72700,72800,72700,4726
20231122,135500,622815701700,72700,72700,72800,72700,2637
20231122,135400,622623896500,72700,72700,72800,72700,7181
20231122,135300,622101453400,72800,72700,72800,72700,3756
20231122,135200,621828292900,72700,72800,72800,72700,64278
20231122,135100,617155017200,72800,72700,72900,72700,235738
20231122,135000,599993585300,72700,72700,72800,72700,6461
20231122,134900,599523441600,72700,72700,72800,72700,5428
20231122,134800,599128708700,72700,72700,72800,72700,5234
20231122,134700,598747943200,72700,72700,72800,72700,4433
20231122,134600,598425438200,72700,72800,72800,72700,3465
20231122,134500,598173418300,72800,72700,72800,72700,4428
20231122,134400,597851261000,72800,72600,72800,72600,40729
20231122,134300,594890353600,72700,72800,72800,72600,58435
20231122,134200,590642083700,72700,72700,72800,72700,5698
20231122,134100,590227702000,72700,72700,72800,72700,6050
20231122,134000,589787752300,72700,72800,72800,72700,3916
20231122,133900,589502930300,72700,72700,72800,72600,21833
20231122,133800,587915800100,72700,72700,72800,72600,40084
20231122,133700,585001548700,72700,72800,72800,72700,4120
20231122,133600,584701851900,72700,72700,72800,72600,119233
20231122,133500,576033624200,72600,72600,72700,72600,2334
20231122,133400,575864067200,72700,72700,72700,72600,6125
20231122,133300,575419050200,72700,72600,72700,72600,3932
20231122,133200,575133405000,72600,72500,72700,72500,130098
20231122,133100,565687982300,72500,72500,72600,72400,14339
20231122,133000,564648391800,72400,72600,72600,72400,56873
20231122,132900,560525012400,72500,72600,72600,72500,5011
20231122,132800,560161420900,72500,72500,72600,72500,4000
20231122,132700,559871261800,72500,72500,72600,72500,4194
20231122,132600,559567111900,72500,72600,72600,72500,4483
20231122,132500,559241857300,72500,72500,72600,72500,5600
20231122,132400,558835558600,72500,72500,72600,72500,5012
20231122,132300,558472036300,72500,72500,72600,72500,2598
20231122,132200,558283571400,72500,72500,72600,72500,3531
20231122,132100,558027401100,72500,72500,72600,72500,4561
20231122,132000,557696600400,72600,72400,72600,72400,49898
20231122,131900,554079094500,72500,72500,72600,72400,88218
20231122,131800,547683135100,72600,72500,72600,72500,4230
20231122,131700,547376207500,72500,72500,72600,72500,6153
20231122,131600,546929853500,72500,72500,72600,72500,3416
20231122,131500,546682030600,72500,72500,72600,72500,2845
20231122,131400,546475583500,72600,72500,72600,72500,9902
20231122,131300,545757540600,72500,72400,72600,72400,83724
20231122,131200,539687871800,72500,72500,72500,72400,3604
20231122,131100,539426788900,72500,72500,72500,72400,4320
20231122,131000,539113826900,72400,72400,72500,72400,4217
20231122,130900,538808364100,72500,72400,72500,72400,2675
20231122,130800,538614555100,72400,72500,72500,72400,3803
20231122,130700,538339101800,72400,72400,72500,72400,4309
20231122,130600,538026937800,72400,72400,72500,72400,10279
20231122,130500,537282272100,72400,72400,72500,72400,5398
20231122,130400,536891282100,72400,72400,72500,72400,5061
20231122,130300,536524708400,72400,72500,72500,72400,6088
20231122,130200,536083780100,72500,72400,72500,72400,3924
20231122,130100,535799563200,72400,72500,72500,72400,13738
20231122,130000,534803740300,72400,72400,72500,72300,82122
20231122,125900,528858194100,72300,72300,72400,72300,5762
20231122,125800,528441419300,72400,72300,72400,72300,5324
20231122,125700,528056199200,72300,72300,72400,72300,5904
20231122,125600,527629079000,72400,72300,72400,72300,5965
20231122,125500,527197729600,72300,72300,72400,72300,12095
20231122,125400,526322879600,72300,72300,72400,72300,22465
20231122,125300,524698350100,72400,72300,72400,72300,4880
20231122,125200,524345390000,72400,72300,72400,72300,5301
20231122,125100,523962050700,72300,72400,72400,72300,6426
20231122,125000,523497431800,72400,72400,72400,72300,3389
20231122,124900,523252290500,72300,72300,72400,72300,12320
20231122,124800,522360748800,72300,72300,72400,72300,2767
20231122,124700,522160602500,72300,72300,72400,72300,6014
20231122,124600,521725625600,72300,72400,72500,72300,71210
20231122,124500,516570271300,72400,72400,72500,72400,6125
20231122,124400,516126732500,72400,72400,72500,72400,7242
20231122,124300,515602285800,72400,72400,72500,72400,9520
20231122,124200,514912922200,72500,72400,72500,72400,5117
20231122,124100,514542422000,72400,72400,72500,72400,7191
20231122,124000,514021659600,72400,72400,72500,72400,7151
20231122,123900,513503844300,72500,72400,72500,72400,5398
20231122,123800,513112941000,72400,72400,72500,72400,8628
20231122,123700,512488145700,72400,72400,72500,72400,4453
20231122,123600,512165656100,72500,72400,72500,72400,2979
20231122,123500,511949954900,72400,72400,72500,72400,3567
20231122,123400,511691584200,72400,72600,72600,72400,17047
20231122,123300,510455872400,72500,72400,72600,72400,34065
20231122,123200,507986103400,72500,72400,72500,72400,4189
20231122,123100,507682724800,72400,72500,72500,72400,3779
20231122,123000,507409045500,72500,72500,72600,72400,66441
20231122,122900,502591972200,72500,72500,72600,72500,7645
20231122,122800,502037588200,72600,72500,72600,72500,10424
20231122,122700,501281426800,72500,72500,72600,72500,3169
20231122,122600,501051591700,72500,72500,72600,72500,3876
20231122,122500,500770451600,72500,72500,72600,72500,4096
20231122,122400,500473381300,72500,72500,72600,72500,2931
20231122,122300,500260787300,72500,72500,72600,72500,28749
20231122,122200,498175916600,72600,72500,72600,72500,3277
20231122,122100,497938198600,72600,72600,72600,72500,6121
20231122,122000,497494013300,72500,72600,72600,72500,3455
20231122,121900,497243455300,72600,72600,72600,72500,3620
20231122,121800,496980955700,72600,72500,72600,72500,2580
20231122,121700,496793892000,72500,72600,72600,72500,75837
20231122,121600,491295216500,72500,72500,72600,72500,2737
20231122,121500,491096685500,72500,72500,72600,72500,4178
20231122,121400,490793651700,72600,72400,72600,72400,9684
20231122,121300,490091495700,72400,72400,72600,72400,102027
20231122,121200,482694133000,72400,72400,72500,72400,5417
20231122,121100,482301861900,72500,72400,72500,72400,2169
20231122,121000,482144748600,72400,72500,72600,72400,83580
20231122,120900,476085140000,72500,72600,72600,72500,10450
20231122,120800,475327455400,72600,72600,72700,72500,89716
20231122,120700,468813951100,72700,72700,72700,72600,9814
20231122,120600,468101168300,72700,72600,72700,72600,3025
20231122,120500,467881368300,72700,72600,72700,72600,9233
20231122,120400,467210579300,72600,72500,72700,72500,101157
20231122,120300,459865279300,72600,72600,72600,72500,4277
20231122,120200,459554989100,72600,72600,72600,72500,5864
20231122,120100,459129606400,72500,72600,72600,72500,12272
20231122,120000,458238835100,72500,72500,72600,72500,4397
20231122,115900,457919781900,72600,72500,72600,72500,2712
20231122,115800,457723009300,72600,72600,72600,72500,6522
20231122,115700,457249710300,72600,72500,72600,72500,12581
20231122,115600,456337308500,72500,72500,72600,72500,2935
20231122,115500,456124454800,72600,72600,72600,72500,3356
20231122,115400,455880987600,72600,72600,72600,72400,124018
20231122,115300,446889237900,72500,72500,72600,72500,6043
20231122,115200,446450899200,72500,72500,72600,72500,6788
20231122,115100,445958233500,72600,72500,72600,72400,105787
20231122,115000,438288056800,72400,72500,72500,72400,7826
20231122,114900,437721263900,72500,72400,72500,72400,8521
20231122,114800,437103640800,72500,72300,72500,72300,52776
20231122,114700,433280292500,72300,72200,72400,72200,114309
20231122,114600,425011213800,72300,72200,72300,72200,2551
20231122,114500,424826935100,72200,72200,72300,72200,3461
20231122,114400,424576871200,72200,72200,72300,72200,4368
20231122,114300,424261395400,72200,72200,72300,72200,2170
20231122,114200,424104627600,72200,72300,72400,72200,45418
20231122,114100,420820847700,72300,72400,72400,72300,9297
20231122,114000,420148488000,72400,72300,72400,72300,5138
20231122,113900,419776782600,72400,72400,72400,72300,3630
20231122,113800,419514143100,72300,72400,72400,72300,11771
20231122,113700,418662096400,72400,72300,72400,72300,14357
20231122,113600,417622741800,72400,72200,72400,72200,109527
20231122,113500,409703752200,72300,72300,72300,72200,3147
20231122,113400,409476410800,72300,72300,72300,72200,4235
20231122,113300,409170411900,72300,72300,72300,72200,2149
20231122,113200,409015141600,72200,72100,72300,72100,119456
20231122,113100,400389498800,72100,72200,72200,72100,6821
20231122,113000,399897203700,72100,72200,72200,72100,6415
20231122,112900,399434291800,72100,72200,72200,72100,3476
20231122,112800,399183590000,72100,72200,72200,72100,5395
20231122,112700,398794310800,72200,72100,72200,72100,4752
20231122,112600,398451453400,72100,72100,72200,72100,4365
20231122,112500,398136472400,72100,72100,72200,72100,3333
20231122,112400,397896006300,72200,72100,72200,72100,5664
20231122,112300,397487408100,72200,72100,72200,72100,3885
20231122,112200,397207063100,72100,72200,72200,72100,9692
20231122,112100,396507974200,72100,72100,72200,72100,3498
20231122,112000,396255676100,72200,72000,72200,72000,41240
20231122,111900,393282277300,72100,72100,72100,72000,3359
20231122,111800,393040235400,72100,72100,72200,72000,20009
20231122,111700,391597618600,72100,72100,72100,72000,22600
20231122,111600,389968343900,72100,72100,72200,72000,46032
20231122,111500,386649465100,72100,72100,72200,72000,41660
20231122,111400,383645644000,72200,72200,72200,72100,3839
20231122,111300,383368644900,72100,72000,72200,72000,70661
20231122,111200,378273545500,72100,72000,72100,72000,125606
20231122,111100,369217751000,72000,72000,72100,72000,13744
20231122,111000,368227312000,72000,72100,72100,72000,9929
20231122,110900,367512149400,72000,72000,72100,72000,5531
20231122,110800,367113660900,72100,72000,72100,72000,8248
20231122,110700,366519208700,72100,72100,72100,72000,8174
20231122,110600,365930419500,72100,72000,72100,72000,9464
20231122,110500,365248471400,72100,72100,72100,72000,5317
20231122,110400,364865440500,72100,72000,72100,72000,18384
20231122,110300,363541177300,72100,72000,72100,72000,13633
20231122,110200,362559107100,72100,72000,72100,72000,12070
20231122,110100,361689560700,72100,72000,72100,72000,5471
20231122,110000,361295508400,72100,72000,72100,72000,9038
20231122,105900,360644409600,72000,72100,72100,72000,9928
20231122,105800,359929145600,72000,72000,72100,72000,7308
20231122,105700,359402670600,72000,72000,72100,72000,8416
20231122,105600,358796342500,72100,72100,72100,72000,8732
20231122,105500,358167268900,72100,72000,72100,72000,6643
20231122,105400,357688678600,72000,72000,72100,72000,6386
20231122,105300,357228588800,72100,72100,72100,72000,10793
20231122,105200,356450946000,72100,72000,72100,72000,8549
20231122,105100,355835195400,72000,72100,72100,72000,149403
20231122,105000,345076163600,72000,72000,72100,72000,7157
20231122,104900,344560474700,72100,72100,72100,72000,7225
20231122,104800,344040062300,72000,72000,72100,72000,8579
20231122,104700,343422198900,72000,72000,72100,72000,7322
20231122,104600,342894836800,72000,72000,72100,72000,6958
20231122,104500,342393498900,72000,72000,72100,72000,4989
20231122,104400,342034003900,72000,72100,72100,72000,7618
20231122,104300,341485058300,72000,72000,72100,72000,4676
20231122,104200,341148093800,72000,72100,72100,72000,3260
20231122,104100,340913211200,72000,72100,72100,72000,22609
20231122,104000,339283305300,72000,72100,72200,72000,97897
20231122,103900,332225084000,72100,72100,72200,72100,68463
20231122,103800,327288734700,72100,72000,72100,72000,70894
20231122,103700,322178061300,72100,72000,72100,72000,43944
20231122,103600,319010601200,72100,72000,72100,72000,14381
20231122,103500,317974265100,72000,72000,72100,72000,3430
20231122,103400,317727247600,72000,72000,72100,72000,6839
20231122,103300,317234716800,72000,72100,72200,72000,88906
20231122,103200,310825758600,72100,72100,72200,72100,8131
20231122,103100,310239253200,72100,72100,72200,72100,3848
20231122,103000,309961643000,72100,72100,72200,72100,6230
20231122,102900,309512242000,72100,72100,72200,72100,4303
20231122,102800,309201840100,72200,72100,72200,72100,3730
20231122,102700,308932730700,72100,72200,72200,72100,3616
20231122,102600,308671897400,72100,72100,72200,72100,3796
20231122,102500,308398139800,72100,72000,72100,72000,18172
20231122,102400,307088062600,72000,72100,72100,72000,3668
20231122,102300,306823870500,72100,72100,72200,72000,95368
20231122,102200,299947714500,72100,72100,72200,72100,9922
20231122,102100,299232208200,72100,72200,72200,72100,3554
20231122,102000,298975779300,72200,72100,72200,72100,4282
20231122,101900,298666905800,72100,72100,72200,72100,3852
20231122,101800,298389082200,72200,72100,72200,72100,7510
20231122,101700,297847396800,72100,72100,72200,72000,52349
20231122,101600,294072822900,72100,72000,72100,72000,123114
20231122,101500,285196558600,72000,72000,72100,72000,7755
20231122,101400,284637991600,72000,72000,72100,72000,7394
20231122,101300,284105441700,72100,72100,72100,72000,6263
20231122,101200,283654296700,72000,72000,72100,72000,9292
20231122,101100,282984997900,72100,72100,72100,72000,7019
20231122,101000,282479482400,72000,72000,72100,72000,6593
20231122,100900,282004665400,72000,72100,72100,72000,9878
20231122,100800,281293294700,72100,72100,72100,72000,9580
20231122,100700,280603310700,72000,72000,72100,72000,6703
20231122,100600,280120502500,72000,72000,72100,72000,8043
20231122,100500,279541338600,72000,72000,72100,72000,73715
20231122,100400,274233826800,72000,72000,72100,72000,20077
20231122,100300,272788117800,72000,72100,72100,72000,7733
20231122,100200,272231087500,72100,72100,72100,72000,9876
20231122,100100,271519664600,72000,72100,72100,72000,9613
20231122,100000,270827305000,72100,72000,72100,72000,10642
20231122,095900,270060800700,72000,72100,72100,72000,9673
20231122,095800,269363906100,72000,72000,72100,72000,8888
20231122,095700,268723760300,72100,72000,72100,72000,4962
20231122,095600,268366264600,72000,72100,72100,72000,6719
20231122,095500,267882267500,72100,72000,72100,72000,6855
20231122,095400,267388487900,72000,72000,72100,72000,6574
20231122,095300,266914761100,72000,72000,72100,72000,5907
20231122,095200,266489275700,72100,72000,72100,72000,5364
20231122,095100,266102931300,72000,72000,72100,72000,8539
20231122,095000,265488054100,72000,72000,72100,71900,28034
20231122,094900,263469431500,72000,71900,72100,71900,121939
20231122,094800,254690371100,71900,72000,72000,71900,18640
20231122,094700,253348940900,72000,72000,72000,71900,10235
20231122,094600,252612644600,71900,71900,72000,71900,147315
20231122,094500,242020534700,71900,72000,72000,71900,92317
20231122,094400,235382354300,71900,72000,72000,71900,12848
20231122,094300,234458256200,72000,72000,72000,71900,15371
20231122,094200,233352658900,71900,71900,72000,71900,25563
20231122,094100,231514132500,72000,72000,72000,71900,13520
20231122,094000,230541823100,72000,71900,72000,71900,28352
20231122,093900,228502903400,72000,72100,72100,71900,327494
20231122,093800,204924005500,72000,72100,72100,72000,24657
20231122,093700,203148375900,72000,72000,72100,72000,12572
20231122,093600,202243012000,72000,72100,72200,72000,162247
20231122,093500,190549737900,72100,72100,72200,72100,14019
20231122,093400,189538567800,72100,72200,72200,72100,16879
20231122,093300,188321141100,72200,72100,72200,72100,8263
20231122,093200,187725107900,72200,72100,72200,72100,36744
20231122,093100,185075390200,72200,72100,72200,72000,90647
20231122,093000,178538688600,72100,72000,72100,72000,13238
20231122,092900,177584822500,72000,72000,72100,72000,8823
20231122,092800,176949240600,72000,72100,72200,72000,158126
20231122,092700,165550330300,72100,72100,72200,72100,12510
20231122,092600,164648121300,72100,72200,72200,72100,13151
20231122,092500,163699542700,72200,72200,72200,72100,20138
20231122,092400,162247026600,72200,72200,72200,72100,11680
20231122,092300,161404336900,72200,72200,72200,72100,33507
20231122,092200,158987689200,72200,72100,72200,72100,16550
20231122,092100,157794118900,72100,72200,72200,72100,14562
20231122,092000,156743959400,72200,72200,72300,72100,124418
20231122,091900,147761064700,72200,72300,72300,72200,10488
20231122,091800,147003459500,72300,72200,72300,72200,6730
20231122,091700,146517202300,72200,72300,72300,72200,8264
20231122,091600,145920190000,72300,72200,72300,72200,4713
20231122,091500,145579671500,72300,72200,72300,72100,14346
20231122,091400,144543685400,72200,72200,72200,72100,145908
20231122,091300,134010080700,72100,72100,72200,72100,9057
20231122,091200,133356581200,72100,72000,72200,72000,139905
20231122,091100,123268592100,72100,72100,72100,72000,47425
20231122,091000,119849740600,72100,72200,72200,72000,373768
20231122,090900,92901887800,72100,72200,72200,72100,10751
20231122,090800,92126192000,72100,72300,72300,72100,142203
20231122,090700,81858826200,72300,72400,72400,72200,87767
20231122,090600,75512987500,72400,72400,72400,72300,17701
20231122,090500,74231835500,72400,72200,72400,72200,132480
20231122,090400,64649122300,72200,72200,72300,72200,92439
20231122,090300,57974406800,72300,72300,72300,72200,28825
20231122,090200,55891838200,72300,72300,72400,72200,83887
20231122,090100,49826300500,72300,72300,72400,72200,59344
20231122,090000,45535871300,72400,72200,72400,72100,629594