stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,184400,485488960000,72400,72400,72400,72400,653964
20231123,184300,485488960000,72400,72400,72400,72400,0
20231123,184200,485488960000,72400,72400,72400,72400,0
20231123,184100,485488960000,72400,72400,72400,72400,0
20231123,184000,485488960000,72400,72400,72400,72400,0
20231123,183900,485488960000,72400,72400,72400,72400,0
20231123,183800,485488960000,72400,72400,72400,72400,0
20231123,183700,485488960000,72400,72400,72400,72400,0
20231123,183600,485488960000,72400,72400,72400,72400,0
20231123,183500,485488960000,72400,72400,72400,72400,0
20231123,183400,485488960000,72400,72400,72400,72400,0
20231123,183300,485488960000,72400,72400,72400,72400,0
20231123,183200,485488960000,72400,72400,72400,72400,0
20231123,183100,485488960000,72400,72400,72400,72400,0
20231123,183000,485488960000,72400,72400,72400,72400,0
20231123,182900,485488960000,72400,72400,72400,72400,0
20231123,182800,485488960000,72400,72400,72400,72400,0
20231123,182700,485488960000,72400,72400,72400,72400,0
20231123,182600,485488960000,72400,72400,72400,72400,0
20231123,182500,485488960000,72400,72400,72400,72400,0
20231123,182400,485488960000,72400,72400,72400,72400,0
20231123,182300,485488960000,72400,72400,72400,72400,0
20231123,182200,485488960000,72400,72400,72400,72400,0
20231123,182100,485488960000,72400,72400,72400,72400,0
20231123,182000,485488960000,72400,72400,72400,72400,0
20231123,181900,485488960000,72400,72400,72400,72400,0
20231123,181800,485488960000,72400,72400,72400,72400,0
20231123,181700,485488960000,72400,72400,72400,72400,0
20231123,181600,485488960000,72400,72400,72400,72400,0
20231123,181500,485488960000,72400,72400,72400,72400,0
20231123,181400,485488960000,72400,72400,72400,72400,653964
20231123,181300,485488960000,72400,72400,72400,72400,0
20231123,181200,485488960000,72400,72400,72400,72400,0
20231123,181100,485488960000,72400,72400,72400,72400,0
20231123,181000,485488960000,72400,72400,72400,72400,0
20231123,180900,485488960000,72400,72400,72400,72400,0
20231123,180800,485488960000,72400,72400,72400,72400,0
20231123,180700,485488960000,72400,72400,72400,72400,0
20231123,180600,485488960000,72400,72400,72400,72400,0
20231123,180500,485488960000,72400,72400,72400,72400,0
20231123,180400,485488960000,72400,72400,72400,72400,0
20231123,180300,485488960000,72400,72400,72400,72400,0
20231123,180200,485488960000,72400,72400,72400,72400,0
20231123,180100,485488960000,72400,72400,72400,72400,0
20231123,180000,485488960000,72400,72400,72400,72400,0
20231123,175900,485488960000,72400,72400,72400,72400,0
20231123,175800,485488960000,72400,72400,72400,72400,0
20231123,175700,485488960000,72400,72400,72400,72400,0
20231123,175600,485488960000,72400,72400,72400,72400,0
20231123,175500,485488960000,72400,72400,72400,72400,0
20231123,175400,485488960000,72400,72400,72400,72400,0
20231123,175300,485488960000,72400,72400,72400,72400,0
20231123,175200,485488960000,72400,72400,72400,72400,0
20231123,175100,485488960000,72400,72400,72400,72400,0
20231123,175000,485488960000,72400,72400,72400,72400,0
20231123,174900,485488960000,72400,72400,72400,72400,0
20231123,174800,485488960000,72400,72400,72400,72400,0
20231123,174700,485488960000,72400,72400,72400,72400,0
20231123,174600,485488960000,72400,72400,72400,72400,0
20231123,174500,485488960000,72400,72400,72400,72400,0
20231123,174400,485488960000,72400,72400,72400,72400,653964
20231123,174300,485488960000,72400,72400,72400,72400,0
20231123,174200,485488960000,72400,72400,72400,72400,0
20231123,174100,485488960000,72400,72400,72400,72400,0
20231123,174000,485488960000,72400,72400,72400,72400,0
20231123,173900,485488960000,72400,72400,72400,72400,0
20231123,173800,485488960000,72400,72400,72400,72400,0
20231123,173700,485488960000,72400,72400,72400,72400,0
20231123,173600,485488960000,72400,72400,72400,72400,0
20231123,173500,485488960000,72400,72400,72400,72400,0
20231123,173400,485488960000,72400,72400,72400,72400,0
20231123,173300,485488960000,72400,72400,72400,72400,0
20231123,173200,485488960000,72400,72400,72400,72400,0
20231123,173100,485488960000,72400,72400,72400,72400,0
20231123,173000,485488960000,72400,72400,72400,72400,0
20231123,172900,485488960000,72400,72400,72400,72400,0
20231123,172800,485488960000,72400,72400,72400,72400,0
20231123,172700,485488960000,72400,72400,72400,72400,0
20231123,172600,485488960000,72400,72400,72400,72400,0
20231123,172500,485488960000,72400,72400,72400,72400,0
20231123,172400,485488960000,72400,72400,72400,72400,0
20231123,172300,485488960000,72400,72400,72400,72400,0
20231123,172200,485488960000,72400,72400,72400,72400,0
20231123,172100,485488960000,72400,72400,72400,72400,0
20231123,172000,485488960000,72400,72400,72400,72400,0
20231123,171900,485488960000,72400,72400,72400,72400,0
20231123,171800,485488960000,72400,72400,72400,72400,0
20231123,171700,485488960000,72400,72400,72400,72400,0
20231123,171600,485488960000,72400,72400,72400,72400,0
20231123,171500,485488960000,72400,72400,72400,72400,0
20231123,171400,485488960000,72400,72400,72400,72400,653964
20231123,171300,485488960000,72400,72400,72400,72400,0
20231123,171200,485488960000,72400,72400,72400,72400,0
20231123,171100,485488960000,72400,72400,72400,72400,0
20231123,171000,485488960000,72400,72400,72400,72400,0
20231123,170900,485488960000,72400,72400,72400,72400,0
20231123,170800,485488960000,72400,72400,72400,72400,0
20231123,170700,485488960000,72400,72400,72400,72400,0
20231123,170600,485488960000,72400,72400,72400,72400,0
20231123,170500,485488960000,72400,72400,72400,72400,0
20231123,170400,485488960000,72400,72400,72400,72400,0
20231123,170300,485488960000,72400,72400,72400,72400,0
20231123,170200,485488960000,72400,72400,72400,72400,0
20231123,170100,485488960000,72400,72400,72400,72400,0
20231123,170000,485488960000,72400,72400,72400,72400,0
20231123,165900,485488960000,72400,72400,72400,72400,0
20231123,165800,485488960000,72400,72400,72400,72400,0
20231123,165700,485488960000,72400,72400,72400,72400,0
20231123,165600,485488960000,72400,72400,72400,72400,0
20231123,165500,485488960000,72400,72400,72400,72400,0
20231123,165400,485488960000,72400,72400,72400,72400,0
20231123,165300,485488960000,72400,72400,72400,72400,0
20231123,165200,485488960000,72400,72400,72400,72400,0
20231123,165100,485488960000,72400,72400,72400,72400,0
20231123,165000,485488960000,72400,72400,72400,72400,0
20231123,164900,485488960000,72400,72400,72400,72400,0
20231123,164800,485488960000,72400,72400,72400,72400,0
20231123,164700,485488960000,72400,72400,72400,72400,0
20231123,164600,485488960000,72400,72400,72400,72400,0
20231123,164500,485488960000,72400,72400,72400,72400,0
20231123,164400,485488960000,72400,72400,72400,72400,653964
20231123,164300,485488960000,72400,72400,72400,72400,0
20231123,164200,485488960000,72400,72400,72400,72400,0
20231123,164100,485488960000,72400,72400,72400,72400,0
20231123,164000,485488960000,72400,72400,72400,72400,0
20231123,163900,485488960000,72400,72400,72400,72400,0
20231123,163800,485488960000,72400,72400,72400,72400,0
20231123,163700,485488960000,72400,72400,72400,72400,0
20231123,163600,485488960000,72400,72400,72400,72400,0
20231123,163500,485488960000,72400,72400,72400,72400,0
20231123,163400,485488960000,72400,72400,72400,72400,0
20231123,163300,485488960000,72400,72400,72400,72400,0
20231123,163200,485488960000,72400,72400,72400,72400,0
20231123,163100,485488960000,72400,72400,72400,72400,0
20231123,163000,485488960000,72400,72400,72400,72400,0
20231123,162900,485488960000,72400,72400,72400,72400,0
20231123,162800,485488960000,72400,72400,72400,72400,0
20231123,162700,485488960000,72400,72400,72400,72400,0
20231123,162600,485488960000,72400,72400,72400,72400,0
20231123,162500,485488960000,72400,72400,72400,72400,0
20231123,162400,485488960000,72400,72400,72400,72400,0
20231123,162300,485488960000,72400,72400,72400,72400,0
20231123,162200,485488960000,72400,72400,72400,72400,0
20231123,162100,485488960000,72400,72400,72400,72400,0
20231123,162000,485488960000,72400,72400,72400,72400,0
20231123,161900,485488960000,72400,72400,72400,72400,0
20231123,161800,485488960000,72400,72400,72400,72400,0
20231123,161700,485488960000,72400,72400,72400,72400,0
20231123,161600,485488960000,72400,72400,72400,72400,0
20231123,161500,485488960000,72400,72400,72400,72400,0
20231123,161400,485488960000,72400,72400,72400,72400,653964
20231123,161300,485488960000,72400,72400,72400,72400,0
20231123,161200,485488960000,72400,72400,72400,72400,0
20231123,161100,485488960000,72400,72400,72400,72400,0
20231123,161000,485488960000,72400,72400,72400,72400,0
20231123,160900,485488960000,72400,72400,72400,72400,0
20231123,160800,485488960000,72400,72400,72400,72400,0
20231123,160700,485488960000,72400,72400,72400,72400,0
20231123,160600,485488960000,72400,72400,72400,72400,0
20231123,160500,485488960000,72400,72400,72400,72400,0
20231123,160400,485488960000,72400,72400,72400,72400,0
20231123,160300,485488960000,72400,72400,72400,72400,0
20231123,160200,485488960000,72400,72400,72400,72400,0
20231123,160100,485488960000,72400,72400,72400,72400,0
20231123,160000,485488960000,72400,72400,72400,72400,0
20231123,155900,485488960000,72400,72400,72400,72400,0
20231123,155800,485488960000,72400,72400,72400,72400,0
20231123,155700,485488960000,72400,72400,72400,72400,0
20231123,155600,485488960000,72400,72400,72400,72400,0
20231123,155500,485488960000,72400,72400,72400,72400,0
20231123,155400,485488960000,72400,72400,72400,72400,0
20231123,155300,485488960000,72400,72400,72400,72400,0
20231123,155200,485488960000,72400,72400,72400,72400,0
20231123,155100,485488960000,72400,72400,72400,72400,0
20231123,155000,485488960000,72400,72400,72400,72400,0
20231123,154900,485488960000,72400,72400,72400,72400,0
20231123,154800,485488960000,72400,72400,72400,72400,0
20231123,154700,485488960000,72400,72400,72400,72400,0
20231123,154600,485488960000,72400,72400,72400,72400,0
20231123,154500,485488960000,72400,72400,72400,72400,0
20231123,154400,485488960000,72400,72400,72400,72400,653964
20231123,154300,485488960000,72400,72400,72400,72400,0
20231123,154200,485488960000,72400,72400,72400,72400,0
20231123,154100,485488960000,72400,72400,72400,72400,0
20231123,154000,485488960000,72400,72400,72400,72400,0
20231123,153900,485488960000,72400,72400,72400,72400,0
20231123,153800,485488960000,72400,72400,72400,72400,0
20231123,153700,485488960000,72400,72400,72400,72400,0
20231123,153600,485488960000,72400,72400,72400,72400,0
20231123,153500,485488960000,72400,72400,72400,72400,0
20231123,153400,485488960000,72400,72400,72400,72400,0
20231123,153300,485488960000,72400,72400,72400,72400,0
20231123,153200,485488960000,72400,72400,72400,72400,0
20231123,153100,485488960000,72400,72400,72400,72400,0
20231123,153000,485488960000,72400,72400,72400,72400,653964
20231123,152900,438141966400,72500,72500,72500,72500,0
20231123,152800,438141966400,72500,72500,72500,72500,0
20231123,152700,438141966400,72500,72500,72500,72500,0
20231123,152600,438141966400,72500,72500,72500,72500,0
20231123,152500,438141966400,72500,72500,72500,72500,0
20231123,152400,438141966400,72500,72500,72500,72500,0
20231123,152300,438141966400,72500,72500,72500,72500,0
20231123,152200,438141966400,72500,72500,72500,72500,0
20231123,152100,438141966400,72500,72500,72500,72500,0
20231123,152000,438141966400,72500,72500,72500,72500,0
20231123,151900,438141966400,72500,72500,72500,72400,22096
20231123,151800,436541847900,72500,72400,72500,72400,3744
20231123,151700,436270567800,72400,72400,72500,72400,10715
20231123,151600,435494572800,72500,72400,72500,72300,158992
20231123,151500,423984214200,72400,72300,72400,72300,13670
20231123,151400,422995458200,72300,72400,72400,72300,21104
20231123,151300,421469312900,72300,72400,72400,72300,10562
20231123,151200,420705380300,72400,72400,72400,72300,8358
20231123,151100,420100857400,72300,72400,72400,72300,7771
20231123,151000,419538795000,72300,72400,72400,72300,10007
20231123,150900,418814948200,72400,72400,72400,72300,6680
20231123,150800,418331763200,72300,72400,72400,72300,7094
20231123,150700,417818637200,72400,72400,72400,72300,6293
20231123,150600,417363515700,72400,72400,72400,72300,21021
20231123,150500,415843640700,72400,72300,72400,72200,131784
20231123,150400,406316178000,72300,72200,72300,72200,12513
20231123,150300,405412522500,72200,72300,72300,72200,32202
20231123,150200,403085988500,72300,72300,72300,72200,20885
20231123,150100,401577678000,72200,72300,72300,72200,40594
20231123,150000,398645905500,72200,72200,72300,72200,14187
20231123,145900,397621475400,72300,72200,72300,72200,19839
20231123,145800,396187894700,72200,72300,72300,72200,12820
20231123,145700,395261480200,72200,72300,72300,72200,7191
20231123,145600,394742050300,72300,72200,72300,72200,5528
20231123,145500,394342729200,72300,72400,72400,72200,103649
20231123,145400,386848874900,72400,72300,72400,72300,6944
20231123,145300,386346636800,72300,72300,72400,72300,7018
20231123,145200,385838980100,72400,72300,72400,72300,20011
20231123,145100,384390716800,72300,72300,72400,72300,5583
20231123,145000,383986887900,72300,72300,72400,72300,5844
20231123,144900,383564192100,72300,72300,72400,72300,4720
20231123,144800,383222749300,72400,72400,72400,72300,4636
20231123,144700,382887403600,72400,72400,72400,72300,15751
20231123,144600,381747278400,72400,72400,72400,72300,7845
20231123,144500,381179802000,72400,72300,72400,72300,5042
20231123,144400,380814964000,72300,72300,72400,72300,4678
20231123,144300,380476527900,72300,72300,72400,72200,95364
20231123,144200,373581600400,72200,72300,72300,72200,62631
20231123,144100,369053772100,72300,72200,72300,72200,9872
20231123,144000,368340747300,72300,72200,72300,72200,10101
20231123,143900,367611246000,72200,72300,72300,72200,6572
20231123,143800,367136482800,72200,72300,72300,72200,19450
20231123,143700,365731172300,72300,72200,72300,72200,7716
20231123,143600,365173845400,72200,72200,72300,72200,13059
20231123,143500,364230749200,72300,72200,72300,72200,7602
20231123,143400,363681652400,72300,72200,72300,72200,8091
20231123,143300,363097316300,72200,72200,72300,72200,11527
20231123,143200,362264826800,72200,72200,72300,72200,6618
20231123,143100,361786840000,72200,72200,72300,72200,11261
20231123,143000,360973499500,72300,72200,72300,72200,7240
20231123,142900,360450543900,72200,72200,72300,72200,8753
20231123,142800,359818276000,72200,72300,72300,72200,7114
20231123,142700,359304364100,72200,72200,72300,72200,4548
20231123,142600,358975856700,72200,72300,72300,72200,9535
20231123,142500,358287299100,72200,72200,72300,72200,5543
20231123,142400,357886933500,72300,72300,72300,72200,4485
20231123,142300,357563024000,72200,72200,72300,72200,4892
20231123,142200,357209704800,72300,72200,72300,72200,5885
20231123,142100,356784678400,72200,72200,72300,72200,4767
20231123,142000,356440348800,72300,72300,72300,72200,4386
20231123,141900,356123540700,72200,72300,72300,72200,4532
20231123,141800,355796108400,72300,72200,72300,72200,4740
20231123,141700,355453675400,72200,72200,72300,72200,5170
20231123,141600,355080177500,72200,72200,72300,72200,4084
20231123,141500,354785100100,72300,72200,72300,72200,3918
20231123,141400,354502021300,72200,72200,72300,72200,9190
20231123,141300,353837915900,72300,72300,72300,72200,5129
20231123,141200,353467438300,72300,72200,72300,72200,4443
20231123,141100,353146397800,72200,72200,72300,72200,12096
20231123,141000,352272103400,72200,72300,72300,72200,11398
20231123,140900,351448510500,72200,72200,72300,72200,19703
20231123,140800,350024493800,72200,72200,72300,72200,3428
20231123,140700,349776849000,72300,72200,72300,72200,5466
20231123,140600,349382029200,72200,72200,72300,72200,4942
20231123,140500,349025005100,72300,72200,72300,72200,4415
20231123,140400,348706036700,72300,72300,72300,72200,3787
20231123,140300,348432382100,72300,72200,72300,72200,3134
20231123,140200,348205959800,72300,72200,72300,72200,4380
20231123,140100,347889533200,72200,72200,72300,72200,3968
20231123,140000,347602839800,72200,72200,72300,72200,15950
20231123,135900,346451069900,72300,72200,72300,72200,7064
20231123,135800,345940771600,72200,72200,72300,72200,4762
20231123,135700,345596705900,72200,72200,72300,72200,4658
20231123,135600,345260196400,72200,72200,72300,72200,4771
20231123,135500,344915524200,72200,72300,72300,72200,4976
20231123,135400,344556010900,72200,72200,72300,72200,5660
20231123,135300,344147069500,72300,72300,72300,72200,11290
20231123,135200,343331581300,72200,72300,72300,72200,3975
20231123,135100,343044370100,72200,72200,72300,72200,3271
20231123,135000,342808021800,72300,72300,72300,72200,4649
20231123,134900,342472117100,72300,72300,72300,72200,3883
20231123,134800,342191583300,72300,72300,72300,72200,2731
20231123,134700,341994257900,72200,72300,72300,72200,4853
20231123,134600,341643656800,72300,72300,72300,72200,10983
20231123,134500,340849758200,72300,72200,72300,72200,5133
20231123,134400,340478846400,72200,72300,72300,72200,5185
20231123,134300,340104268800,72300,72200,72300,72200,4462
20231123,134200,339781889600,72200,72200,72300,72200,8388
20231123,134100,339175604900,72200,72400,72400,72200,32202
20231123,134000,336847307500,72400,72300,72400,72300,4906
20231123,133900,336492393100,72400,72300,72400,72300,4185
20231123,133800,336189623800,72400,72300,72400,72300,5297
20231123,133700,335806391300,72300,72300,72400,72300,13099
20231123,133600,334859028800,72300,72200,72400,72200,221443
20231123,133500,318848557600,72300,72300,72300,72200,9770
20231123,133400,318142346300,72300,72300,72300,72200,11058
20231123,133300,317343474200,72300,72200,72300,72200,8862
20231123,133200,316703116700,72300,72200,72300,72200,37764
20231123,133100,313973122300,72300,72300,72300,72200,4056
20231123,133000,313680070600,72200,72300,72300,72200,5446
20231123,132900,313286564000,72200,72200,72300,72200,6193
20231123,132800,312839125300,72200,72200,72300,72200,3246
20231123,132700,312604597900,72300,72200,72300,72200,3854
20231123,132600,312326171800,72200,72300,72300,72200,7835
20231123,132500,311759991600,72200,72300,72300,72200,3511
20231123,132400,311506336000,72200,72200,72300,72200,3204
20231123,132300,311274922400,72200,72200,72300,72200,6696
20231123,132200,310791276000,72300,72200,72300,72200,4996
20231123,132100,310430441200,72300,72200,72300,72200,2899
20231123,132000,310220987700,72300,72200,72300,72200,4988
20231123,131900,309860645100,72200,72200,72300,72200,7756
20231123,131800,309300161300,72200,72300,72300,72200,3449
20231123,131700,309051012000,72300,72200,72300,72200,3170
20231123,131600,308822042200,72300,72200,72300,72200,4594
20231123,131500,308490049500,72200,72200,72300,72200,13631
20231123,131400,307504736700,72200,72200,72300,72200,51624
20231123,131300,303772540600,72300,72300,72300,72200,3003
20231123,131200,303555616700,72200,72200,72300,72200,2361
20231123,131100,303385091800,72200,72300,72300,72200,4185
20231123,131000,303082818800,72300,72200,72300,72200,3903
20231123,130900,302800904500,72300,72300,72300,72200,3067
20231123,130800,302579380000,72300,72400,72400,72200,118462
20231123,130700,294014485900,72400,72300,72400,72300,13198
20231123,130600,293060128200,72300,72400,72400,72300,11282
20231123,130500,292244286400,72300,72300,72400,72300,3599
20231123,130400,291983923800,72300,72300,72400,72300,8828
20231123,130300,291345546700,72300,72400,72400,72300,2758
20231123,130200,291146017200,72400,72300,72400,72300,4184
20231123,130100,290843352100,72300,72400,72400,72300,6235
20231123,130000,290392331100,72300,72400,72400,72300,4397
20231123,125900,290074237300,72300,72400,72400,72300,5261
20231123,125800,289693762400,72300,72400,72400,72300,9066
20231123,125700,289037990700,72300,72300,72400,72300,2909
20231123,125600,288827523900,72300,72400,72400,72300,3271
20231123,125500,288590925400,72400,72300,72400,72300,2605
20231123,125400,288402488800,72300,72300,72400,72300,7361
20231123,125300,287870115700,72400,72300,72400,72300,6875
20231123,125200,287372917800,72400,72400,72400,72300,3042
20231123,125100,287152839500,72400,72400,72400,72300,2541
20231123,125000,286969023400,72300,72300,72400,72300,3364
20231123,124900,286725685100,72300,72400,72400,72300,4444
20231123,124800,286404220800,72300,72300,72400,72300,3595
20231123,124700,286144179400,72400,72300,72400,72300,5974
20231123,124600,285712157300,72300,72300,72400,72300,4604
20231123,124500,285379174900,72400,72300,72400,72300,5627
20231123,124400,284972243000,72400,72300,72400,72300,2874
20231123,124300,284764340100,72300,72400,72400,72300,3590
20231123,124200,284504641400,72300,72300,72400,72300,3550
20231123,124100,284247864600,72300,72300,72400,72300,3763
20231123,124000,283975703600,72300,72300,72400,72300,1829
20231123,123900,283843427400,72300,72300,72400,72300,2246
20231123,123800,283680973000,72300,72300,72400,72300,5271
20231123,123700,283299859800,72300,72400,72400,72300,8361
20231123,123600,282695228600,72400,72300,72400,72300,4629
20231123,123500,282360331100,72400,72400,72400,72300,1677
20231123,123400,282239013000,72400,72300,72400,72300,2154
20231123,123300,282083211800,72400,72300,72400,72300,6051
20231123,123200,281645267200,72400,72400,72500,72300,132829
20231123,123100,272029556300,72400,72500,72500,72400,11732
20231123,123000,271179921000,72400,72500,72500,72400,3990
20231123,122900,270890912600,72400,72500,72500,72400,3509
20231123,122800,270636747700,72400,72400,72500,72400,2990
20231123,122700,270420141100,72500,72500,72500,72400,3625
20231123,122600,270157533300,72400,72500,72500,72400,5692
20231123,122500,269745149700,72400,72400,72500,72400,3669
20231123,122400,269479359400,72500,72400,72500,72400,5198
20231123,122300,269102825600,72400,72400,72500,72400,14991
20231123,122200,268016624800,72500,72400,72500,72400,2153
20231123,122100,267860668000,72400,72500,72500,72400,4667
20231123,122000,267522591800,72500,72500,72500,72400,2724
20231123,121900,267325269900,72500,72500,72500,72400,2560
20231123,121800,267139794900,72500,72400,72500,72400,4390
20231123,121700,266821784900,72500,72400,72500,72400,3858
20231123,121600,266542283100,72500,72400,72500,72400,2912
20231123,121500,266331328000,72500,72400,72500,72400,3817
20231123,121400,266054849700,72500,72400,72500,72400,2944
20231123,121300,265841583100,72400,72500,72500,72400,4124
20231123,121200,265542858400,72400,72400,72500,72400,2670
20231123,121100,265349423300,72500,72400,72500,72400,2934
20231123,121000,265136890700,72500,72400,72500,72400,2888
20231123,120900,264927679500,72400,72400,72500,72400,4904
20231123,120800,264572524300,72400,72400,72500,72400,11017
20231123,120700,263774704300,72500,72400,72500,72400,1925
20231123,120600,263635281800,72500,72400,72500,72400,2209
20231123,120500,263475284900,72400,72400,72500,72400,3212
20231123,120400,263242680700,72400,72500,72500,72400,5731
20231123,120300,262827649300,72400,72500,72500,72400,4674
20231123,120200,262488927300,72500,72500,72600,72400,207031
20231123,120100,247479201700,72500,72500,72600,72500,4104
20231123,120000,247181518500,72500,72600,72600,72500,4444
20231123,115900,246859081900,72500,72500,72600,72500,3804
20231123,115800,246583141800,72600,72600,72600,72500,14120
20231123,115700,245559137200,72500,72500,72600,72500,21869
20231123,115600,243973404700,72600,72600,72600,72500,3437
20231123,115500,243724103200,72500,72500,72600,72500,3413
20231123,115400,243476561200,72500,72600,72600,72500,2597
20231123,115300,243288253000,72600,72600,72600,72500,4736
20231123,115200,242944733200,72500,72500,72600,72500,3916
20231123,115100,242660760200,72600,72500,72600,72500,2928
20231123,115000,242448444100,72600,72600,72600,72500,2943
20231123,114900,242234873300,72500,72600,72600,72500,4063
20231123,114800,241940159100,72500,72500,72600,72500,3004
20231123,114700,241722210800,72600,72600,72600,72500,2137
20231123,114600,241567131900,72600,72600,72600,72500,3198
20231123,114500,241335142200,72500,72600,72600,72500,5648
20231123,114400,240925503300,72600,72600,72600,72500,2903
20231123,114300,240714867600,72500,72600,72600,72500,3411
20231123,114200,240467425800,72600,72600,72600,72500,4607
20231123,114100,240133264800,72600,72500,72600,72500,4498
20231123,114000,239806934100,72500,72600,72600,72500,3052
20231123,113900,239585490800,72600,72600,72600,72500,2861
20231123,113800,239377886200,72500,72600,72600,72500,4297
20231123,113700,239066243700,72500,72500,72600,72500,3446
20231123,113600,238816253300,72500,72500,72600,72500,2781
20231123,113500,238614500000,72500,72600,72600,72500,2141
20231123,113400,238459168300,72500,72500,72600,72500,6484
20231123,113300,237988911900,72500,72500,72600,72500,4077
20231123,113200,237693057400,72600,72600,72600,72500,2246
20231123,113100,237530091500,72600,72600,72600,72500,3563
20231123,113000,237271590900,72600,72500,72600,72500,6139
20231123,112900,236825991100,72500,72500,72600,72500,3806
20231123,112800,236549823900,72600,72600,72600,72500,2481
20231123,112700,236369847700,72600,72500,72600,72500,3188
20231123,112600,236138586900,72600,72600,72600,72500,4348
20231123,112500,235823066300,72500,72500,72600,72500,4253
20231123,112400,235514474000,72600,72600,72600,72500,2142
20231123,112300,235359099300,72600,72600,72600,72500,2831
20231123,112200,235153678100,72500,72600,72600,72500,3711
20231123,112100,234884385200,72500,72600,72600,72500,5113
20231123,112000,234513340600,72600,72500,72600,72500,2054
20231123,111900,234364350000,72500,72600,72600,72500,4301
20231123,111800,234052202700,72600,72500,72600,72500,24617
20231123,111700,232265260900,72500,72600,72600,72500,4097
20231123,111600,231967974300,72600,72600,72600,72500,4887
20231123,111500,231613319800,72600,72600,72600,72500,2607
20231123,111400,231424248200,72600,72600,72600,72500,1754
20231123,111300,231296998600,72600,72500,72600,72500,8586
20231123,111200,230673904100,72600,72600,72600,72500,3750
20231123,111100,230401805100,72600,72600,72700,72500,28750
20231123,111000,228314540300,72700,72700,72700,72600,60542
20231123,110900,223918850100,72600,72600,72700,72600,3679
20231123,110800,223651689300,72700,72600,72700,72600,2660
20231123,110700,223458548000,72600,72600,72700,72600,2262
20231123,110600,223294292300,72700,72700,72700,72600,3019
20231123,110500,223075061300,72700,72600,72700,72600,3669
20231123,110400,222808632200,72700,72700,72700,72600,2704
20231123,110300,222612235200,72600,72700,72700,72600,5793
20231123,110200,222191327600,72700,72600,72700,72600,4757
20231123,110100,221845602300,72600,72600,72700,72600,4875
20231123,110000,221491497700,72600,72700,72700,72600,3157
20231123,105900,221262235200,72700,72600,72700,72600,3167
20231123,105800,221032193500,72600,72600,72700,72600,1610
20231123,105700,220915252200,72700,72600,72700,72500,71508
20231123,105600,215722504800,72600,72600,72600,72500,15723
20231123,105500,214581179700,72500,72600,72600,72500,23264
20231123,105400,212892441000,72600,72600,72600,72500,4603
20231123,105300,212558440000,72500,72600,72600,72500,6700
20231123,105200,212072261300,72500,72600,72600,72500,5503
20231123,105100,211672944300,72500,72600,72600,72500,4427
20231123,105000,211351670800,72500,72600,72600,72500,3641
20231123,104900,211087471000,72500,72500,72600,72500,7600
20231123,104800,210535843400,72500,72500,72600,72500,2841
20231123,104700,210329703000,72500,72500,72600,72500,2056
20231123,104600,210180586700,72600,72600,72600,72500,2167
20231123,104500,210023381500,72600,72500,72600,72500,1875
20231123,104400,209887402900,72600,72500,72600,72500,3186
20231123,104300,209656259700,72500,72600,72600,72500,3203
20231123,104200,209423877400,72500,72600,72600,72500,1726
20231123,104100,209298658200,72500,72500,72600,72500,3625
20231123,104000,209035711800,72600,72500,72600,72500,3536
20231123,103900,208779110600,72500,72500,72600,72500,3258
20231123,103800,208542737300,72600,72600,72600,72500,2159
20231123,103700,208386070700,72600,72600,72700,72500,20669
20231123,103600,206885498900,72600,72600,72700,72600,2528
20231123,103500,206701909900,72700,72600,72700,72600,5376
20231123,103400,206311602800,72600,72700,72700,72600,1902
20231123,103300,206173512200,72600,72700,72700,72500,42675
20231123,103200,203075321300,72600,72600,72700,72600,13171
20231123,103100,202119076900,72600,72700,72700,72600,1661
20231123,103000,201998466700,72600,72500,72700,72500,34856
20231123,102900,199467077800,72600,72700,72700,72500,23256
20231123,102800,197778772300,72700,72600,72700,72600,1515
20231123,102700,197668744000,72700,72600,72700,72500,10361
20231123,102600,196916513100,72600,72700,72700,72500,24338
20231123,102500,195149591600,72700,72600,72700,72600,3186
20231123,102400,194918151300,72600,72700,72700,72600,28163
20231123,102300,192873508000,72600,72700,72700,72600,2347
20231123,102200,192703074900,72600,72700,72700,72600,1658
20231123,102100,192582666100,72700,72600,72700,72600,2839
20231123,102000,192376518100,72600,72600,72700,72500,38220
20231123,101900,189601742700,72500,72700,72700,72500,4186
20231123,101800,189297931600,72600,72600,72700,72600,4836
20231123,101700,188946803700,72600,72600,72700,72600,33093
20231123,101600,186544160100,72600,72500,72700,72500,27292
20231123,101500,184562807000,72500,72600,72700,72500,71496
20231123,101400,179372211100,72600,72600,72700,72600,1492
20231123,101300,179263819800,72700,72600,72700,72600,2496
20231123,101200,179082568600,72600,72700,72700,72600,4514
20231123,101100,178754810500,72600,72700,72700,72600,2313
20231123,101000,178586832400,72600,72600,72700,72600,1830
20231123,100900,178453905700,72600,72700,72700,72600,2923
20231123,100800,178241667800,72600,72700,72700,72600,1571
20231123,100700,178127575300,72700,72700,72700,72600,2751
20231123,100600,177927706000,72700,72700,72700,72600,1963
20231123,100500,177785134600,72600,72700,72800,72600,14035
20231123,100400,176764879900,72800,72700,72800,72600,34593
20231123,100300,174249913200,72700,72800,72800,72600,44195
20231123,100200,171036941400,72800,72700,72800,72600,72315
20231123,100100,165779720500,72600,72700,72700,72600,1993
20231123,100000,165635006000,72600,72700,72700,72500,55794
20231123,095900,161584466200,72600,72600,72700,72600,2442
20231123,095800,161407158500,72700,72600,72700,72500,45566
20231123,095700,158099035800,72600,72600,72600,72500,4348
20231123,095600,157783523600,72600,72600,72600,72500,7097
20231123,095500,157268631400,72600,72600,72600,72500,3138
20231123,095400,157040925600,72600,72500,72600,72500,2493
20231123,095300,156860057100,72600,72600,72600,72500,3158
20231123,095200,156630886600,72600,72600,72600,72500,4556
20231123,095100,156300277800,72600,72600,72700,72500,86025
20231123,095000,150054795100,72600,72600,72700,72600,1916
20231123,094900,149915607400,72600,72600,72700,72500,7827
20231123,094800,149347315800,72500,72600,72600,72500,111169
20231123,094700,141276673900,72600,72600,72600,72500,7144
20231123,094600,140758432800,72600,72600,72600,72500,13848
20231123,094500,139754059000,72600,72500,72600,72500,10304
20231123,094400,139006254100,72500,72500,72600,72500,9741
20231123,094300,138299624500,72500,72600,72600,72500,4254
20231123,094200,137990915500,72600,72500,72600,72500,7384
20231123,094100,137455396400,72600,72600,72600,72500,18898
20231123,094000,136085066300,72600,72600,72600,72500,3634
20231123,093900,135821438800,72600,72600,72600,72500,8463
20231123,093800,135207384400,72500,72600,72600,72500,15833
20231123,093700,134057989400,72600,72500,72600,72500,3933
20231123,093600,133772750200,72500,72600,72600,72500,4544
20231123,093500,133443270200,72500,72600,72600,72500,5689
20231123,093400,133030647700,72500,72500,72600,72500,6601
20231123,093300,132552000800,72600,72500,72600,72500,108795
20231123,093200,124656647100,72600,72700,72700,72500,108575
20231123,093100,116775961000,72700,72600,72700,72600,1687
20231123,093000,116653443700,72700,72600,72800,72600,71052
20231123,092900,111488834800,72600,72600,72700,72600,9447
20231123,092800,110802886200,72700,72700,72800,72600,35702
20231123,092700,108207493600,72700,72900,72900,72600,174734
20231123,092600,95495587200,72800,72800,72900,72800,4068
20231123,092500,95199377700,72800,72800,72900,72800,4666
20231123,092400,94859509300,72800,72800,72900,72800,9753
20231123,092300,94149333400,72900,72900,72900,72800,3113
20231123,092200,93922436300,72800,72800,72900,72800,4573
20231123,092100,93589386400,72800,72900,72900,72800,5300
20231123,092000,93203272300,72900,72900,72900,72800,27915
20231123,091900,91169174200,72900,72900,73000,72800,46130
20231123,091800,87806346300,72900,72900,72900,72800,53629
20231123,091700,83896881200,72800,72900,72900,72800,6068
20231123,091600,83454709000,72800,72800,72900,72800,1940
20231123,091500,83313414700,72800,72900,73000,72800,64642
20231123,091400,78601715900,72900,73000,73100,72900,115952
20231123,091300,70138470900,73100,73100,73100,73000,13352
20231123,091200,69163509900,73100,73100,73200,73000,92031
20231123,091100,62436286100,73000,73000,73100,73000,13867
20231123,091000,61422764700,73100,73000,73100,72900,115451
20231123,090900,52994073600,72900,73000,73000,72900,12113
20231123,090800,52109946100,73000,72900,73000,72900,15699
20231123,090700,50964349900,73000,72900,73000,72900,10327
20231123,090600,50210821200,72900,72900,73000,72900,7547
20231123,090500,49660013400,72900,72900,73000,72900,6659
20231123,090400,49174328500,73000,72900,73000,72800,107212
20231123,090300,41358785900,72900,72900,73000,72900,10309
20231123,090200,40606745800,73000,73200,73200,72900,88483
20231123,090100,34144836300,73200,73100,73200,73100,27967
20231123,090000,32099221900,73100,73000,73200,72900,438837