stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,184600,459894616700,71700,71700,71700,71700,726504
20231124,184500,459894616700,71700,71700,71700,71700,0
20231124,184400,459894616700,71700,71700,71700,71700,0
20231124,184300,459894616700,71700,71700,71700,71700,0
20231124,184200,459894616700,71700,71700,71700,71700,0
20231124,184100,459894616700,71700,71700,71700,71700,0
20231124,184000,459894616700,71700,71700,71700,71700,0
20231124,183900,459894616700,71700,71700,71700,71700,0
20231124,183800,459894616700,71700,71700,71700,71700,0
20231124,183700,459894616700,71700,71700,71700,71700,0
20231124,183600,459894616700,71700,71700,71700,71700,0
20231124,183500,459894616700,71700,71700,71700,71700,0
20231124,183400,459894616700,71700,71700,71700,71700,0
20231124,183300,459894616700,71700,71700,71700,71700,0
20231124,183200,459894616700,71700,71700,71700,71700,0
20231124,183100,459894616700,71700,71700,71700,71700,0
20231124,183000,459894616700,71700,71700,71700,71700,0
20231124,182900,459894616700,71700,71700,71700,71700,0
20231124,182800,459894616700,71700,71700,71700,71700,0
20231124,182700,459894616700,71700,71700,71700,71700,0
20231124,182600,459894616700,71700,71700,71700,71700,0
20231124,182500,459894616700,71700,71700,71700,71700,0
20231124,182400,459894616700,71700,71700,71700,71700,0
20231124,182300,459894616700,71700,71700,71700,71700,0
20231124,182200,459894616700,71700,71700,71700,71700,0
20231124,182100,459894616700,71700,71700,71700,71700,0
20231124,182000,459894616700,71700,71700,71700,71700,0
20231124,181900,459894616700,71700,71700,71700,71700,0
20231124,181800,459894616700,71700,71700,71700,71700,0
20231124,181700,459894616700,71700,71700,71700,71700,0
20231124,181600,459894616700,71700,71700,71700,71700,726504
20231124,181500,459894616700,71700,71700,71700,71700,0
20231124,181400,459894616700,71700,71700,71700,71700,0
20231124,181300,459894616700,71700,71700,71700,71700,0
20231124,181200,459894616700,71700,71700,71700,71700,0
20231124,181100,459894616700,71700,71700,71700,71700,0
20231124,181000,459894616700,71700,71700,71700,71700,0
20231124,180900,459894616700,71700,71700,71700,71700,0
20231124,180800,459894616700,71700,71700,71700,71700,0
20231124,180700,459894616700,71700,71700,71700,71700,0
20231124,180600,459894616700,71700,71700,71700,71700,0
20231124,180500,459894616700,71700,71700,71700,71700,0
20231124,180400,459894616700,71700,71700,71700,71700,0
20231124,180300,459894616700,71700,71700,71700,71700,0
20231124,180200,459894616700,71700,71700,71700,71700,0
20231124,180100,459894616700,71700,71700,71700,71700,0
20231124,180000,459894616700,71700,71700,71700,71700,0
20231124,175900,459894616700,71700,71700,71700,71700,0
20231124,175800,459894616700,71700,71700,71700,71700,0
20231124,175700,459894616700,71700,71700,71700,71700,0
20231124,175600,459894616700,71700,71700,71700,71700,0
20231124,175500,459894616700,71700,71700,71700,71700,0
20231124,175400,459894616700,71700,71700,71700,71700,0
20231124,175300,459894616700,71700,71700,71700,71700,0
20231124,175200,459894616700,71700,71700,71700,71700,0
20231124,175100,459894616700,71700,71700,71700,71700,0
20231124,175000,459894616700,71700,71700,71700,71700,0
20231124,174900,459894616700,71700,71700,71700,71700,0
20231124,174800,459894616700,71700,71700,71700,71700,0
20231124,174700,459894616700,71700,71700,71700,71700,0
20231124,174600,459894616700,71700,71700,71700,71700,726504
20231124,174500,459894616700,71700,71700,71700,71700,0
20231124,174400,459894616700,71700,71700,71700,71700,0
20231124,174300,459894616700,71700,71700,71700,71700,0
20231124,174200,459894616700,71700,71700,71700,71700,0
20231124,174100,459894616700,71700,71700,71700,71700,0
20231124,174000,459894616700,71700,71700,71700,71700,0
20231124,173900,459894616700,71700,71700,71700,71700,0
20231124,173800,459894616700,71700,71700,71700,71700,0
20231124,173700,459894616700,71700,71700,71700,71700,0
20231124,173600,459894616700,71700,71700,71700,71700,0
20231124,173500,459894616700,71700,71700,71700,71700,0
20231124,173400,459894616700,71700,71700,71700,71700,0
20231124,173300,459894616700,71700,71700,71700,71700,0
20231124,173200,459894616700,71700,71700,71700,71700,0
20231124,173100,459894616700,71700,71700,71700,71700,0
20231124,173000,459894616700,71700,71700,71700,71700,0
20231124,172900,459894616700,71700,71700,71700,71700,0
20231124,172800,459894616700,71700,71700,71700,71700,0
20231124,172700,459894616700,71700,71700,71700,71700,0
20231124,172600,459894616700,71700,71700,71700,71700,0
20231124,172500,459894616700,71700,71700,71700,71700,0
20231124,172400,459894616700,71700,71700,71700,71700,0
20231124,172300,459894616700,71700,71700,71700,71700,0
20231124,172200,459894616700,71700,71700,71700,71700,0
20231124,172100,459894616700,71700,71700,71700,71700,0
20231124,172000,459894616700,71700,71700,71700,71700,0
20231124,171900,459894616700,71700,71700,71700,71700,0
20231124,171800,459894616700,71700,71700,71700,71700,0
20231124,171700,459894616700,71700,71700,71700,71700,0
20231124,171600,459894616700,71700,71700,71700,71700,726504
20231124,171500,459894616700,71700,71700,71700,71700,0
20231124,171400,459894616700,71700,71700,71700,71700,0
20231124,171300,459894616700,71700,71700,71700,71700,0
20231124,171200,459894616700,71700,71700,71700,71700,0
20231124,171100,459894616700,71700,71700,71700,71700,0
20231124,171000,459894616700,71700,71700,71700,71700,0
20231124,170900,459894616700,71700,71700,71700,71700,0
20231124,170800,459894616700,71700,71700,71700,71700,0
20231124,170700,459894616700,71700,71700,71700,71700,0
20231124,170600,459894616700,71700,71700,71700,71700,0
20231124,170500,459894616700,71700,71700,71700,71700,0
20231124,170400,459894616700,71700,71700,71700,71700,0
20231124,170300,459894616700,71700,71700,71700,71700,0
20231124,170200,459894616700,71700,71700,71700,71700,0
20231124,170100,459894616700,71700,71700,71700,71700,0
20231124,170000,459894616700,71700,71700,71700,71700,0
20231124,165900,459894616700,71700,71700,71700,71700,0
20231124,165800,459894616700,71700,71700,71700,71700,0
20231124,165700,459894616700,71700,71700,71700,71700,0
20231124,165600,459894616700,71700,71700,71700,71700,0
20231124,165500,459894616700,71700,71700,71700,71700,0
20231124,165400,459894616700,71700,71700,71700,71700,0
20231124,165300,459894616700,71700,71700,71700,71700,0
20231124,165200,459894616700,71700,71700,71700,71700,0
20231124,165100,459894616700,71700,71700,71700,71700,0
20231124,165000,459894616700,71700,71700,71700,71700,0
20231124,164900,459894616700,71700,71700,71700,71700,0
20231124,164800,459894616700,71700,71700,71700,71700,0
20231124,164700,459894616700,71700,71700,71700,71700,0
20231124,164600,459894616700,71700,71700,71700,71700,726504
20231124,164500,459894616700,71700,71700,71700,71700,0
20231124,164400,459894616700,71700,71700,71700,71700,0
20231124,164300,459894616700,71700,71700,71700,71700,0
20231124,164200,459894616700,71700,71700,71700,71700,0
20231124,164100,459894616700,71700,71700,71700,71700,0
20231124,164000,459894616700,71700,71700,71700,71700,0
20231124,163900,459894616700,71700,71700,71700,71700,0
20231124,163800,459894616700,71700,71700,71700,71700,0
20231124,163700,459894616700,71700,71700,71700,71700,0
20231124,163600,459894616700,71700,71700,71700,71700,0
20231124,163500,459894616700,71700,71700,71700,71700,0
20231124,163400,459894616700,71700,71700,71700,71700,0
20231124,163300,459894616700,71700,71700,71700,71700,0
20231124,163200,459894616700,71700,71700,71700,71700,0
20231124,163100,459894616700,71700,71700,71700,71700,0
20231124,163000,459894616700,71700,71700,71700,71700,0
20231124,162900,459894616700,71700,71700,71700,71700,0
20231124,162800,459894616700,71700,71700,71700,71700,0
20231124,162700,459894616700,71700,71700,71700,71700,0
20231124,162600,459894616700,71700,71700,71700,71700,0
20231124,162500,459894616700,71700,71700,71700,71700,0
20231124,162400,459894616700,71700,71700,71700,71700,0
20231124,162300,459894616700,71700,71700,71700,71700,0
20231124,162200,459894616700,71700,71700,71700,71700,0
20231124,162100,459894616700,71700,71700,71700,71700,0
20231124,162000,459894616700,71700,71700,71700,71700,0
20231124,161900,459894616700,71700,71700,71700,71700,0
20231124,161800,459894616700,71700,71700,71700,71700,0
20231124,161700,459894616700,71700,71700,71700,71700,0
20231124,161600,459894616700,71700,71700,71700,71700,726504
20231124,161500,459894616700,71700,71700,71700,71700,0
20231124,161400,459894616700,71700,71700,71700,71700,0
20231124,161300,459894616700,71700,71700,71700,71700,0
20231124,161200,459894616700,71700,71700,71700,71700,0
20231124,161100,459894616700,71700,71700,71700,71700,0
20231124,161000,459894616700,71700,71700,71700,71700,0
20231124,160900,459894616700,71700,71700,71700,71700,0
20231124,160800,459894616700,71700,71700,71700,71700,0
20231124,160700,459894616700,71700,71700,71700,71700,0
20231124,160600,459894616700,71700,71700,71700,71700,0
20231124,160500,459894616700,71700,71700,71700,71700,0
20231124,160400,459894616700,71700,71700,71700,71700,0
20231124,160300,459894616700,71700,71700,71700,71700,0
20231124,160200,459894616700,71700,71700,71700,71700,0
20231124,160100,459894616700,71700,71700,71700,71700,0
20231124,160000,459894616700,71700,71700,71700,71700,0
20231124,155900,459894616700,71700,71700,71700,71700,0
20231124,155800,459894616700,71700,71700,71700,71700,0
20231124,155700,459894616700,71700,71700,71700,71700,0
20231124,155600,459894616700,71700,71700,71700,71700,0
20231124,155500,459894616700,71700,71700,71700,71700,0
20231124,155400,459894616700,71700,71700,71700,71700,0
20231124,155300,459894616700,71700,71700,71700,71700,0
20231124,155200,459894616700,71700,71700,71700,71700,0
20231124,155100,459894616700,71700,71700,71700,71700,0
20231124,155000,459894616700,71700,71700,71700,71700,0
20231124,154900,459894616700,71700,71700,71700,71700,0
20231124,154800,459894616700,71700,71700,71700,71700,0
20231124,154700,459894616700,71700,71700,71700,71700,0
20231124,154600,459894616700,71700,71700,71700,71700,726504
20231124,154500,459894616700,71700,71700,71700,71700,0
20231124,154400,459894616700,71700,71700,71700,71700,0
20231124,154300,459894616700,71700,71700,71700,71700,0
20231124,154200,459894616700,71700,71700,71700,71700,0
20231124,154100,459894616700,71700,71700,71700,71700,0
20231124,154000,459894616700,71700,71700,71700,71700,0
20231124,153900,459894616700,71700,71700,71700,71700,0
20231124,153800,459894616700,71700,71700,71700,71700,0
20231124,153700,459894616700,71700,71700,71700,71700,0
20231124,153600,459894616700,71700,71700,71700,71700,0
20231124,153500,459894616700,71700,71700,71700,71700,0
20231124,153400,459894616700,71700,71700,71700,71700,0
20231124,153300,459894616700,71700,71700,71700,71700,0
20231124,153200,459894616700,71700,71700,71700,71700,0
20231124,153100,459894616700,71700,71700,71700,71700,0
20231124,153000,459894616700,71700,71700,71700,71700,726504
20231124,152900,407804279900,71900,71900,71900,71900,0
20231124,152800,407804279900,71900,71900,71900,71900,0
20231124,152700,407804279900,71900,71900,71900,71900,0
20231124,152600,407804279900,71900,71900,71900,71900,0
20231124,152500,407804279900,71900,71900,71900,71900,0
20231124,152400,407804279900,71900,71900,71900,71900,0
20231124,152300,407804279900,71900,71900,71900,71900,0
20231124,152200,407804279900,71900,71900,71900,71900,0
20231124,152100,407804279900,71900,71900,71900,71900,0
20231124,152000,407804279900,71900,71900,71900,71900,0
20231124,151900,407804279900,71900,71800,71900,71700,56470
20231124,151800,403749489600,71800,71800,71900,71800,14746
20231124,151700,402690627300,71800,71900,71900,71800,28375
20231124,151600,400652995600,71900,72000,72000,71800,23147
20231124,151500,398989946500,71900,72000,72000,71900,36306
20231124,151400,396379351400,71900,71900,72000,71900,10950
20231124,151300,395591777400,71900,71900,72000,71800,93964
20231124,151200,388834832200,71900,71800,71900,71800,35487
20231124,151100,386284449700,71900,71900,71900,71800,15114
20231124,151000,385199068100,71900,71900,71900,71800,9613
20231124,150900,384508613600,71800,71800,71900,71800,11456
20231124,150800,383685730400,71900,71800,71900,71800,9118
20231124,150700,383030910800,71900,71800,71900,71800,10963
20231124,150600,382243407400,71900,71800,71900,71800,22183
20231124,150500,380649200600,71800,71800,71900,71800,20970
20231124,150400,379143309000,71800,71900,71900,71800,18136
20231124,150300,377840298200,71800,71800,71900,71800,23987
20231124,150200,376117803300,71900,71800,71900,71800,11758
20231124,150100,375273511300,71800,71800,71900,71800,4700
20231124,150000,374935980000,71800,71800,71900,71700,120326
20231124,145900,366295564400,71800,71800,71900,71800,11295
20231124,145800,365484466800,71800,71800,71900,71800,9104
20231124,145700,364830716300,71900,71800,71900,71800,11469
20231124,145600,364007110600,71800,71900,71900,71800,8736
20231124,145500,363379676600,71800,71800,71900,71800,11561
20231124,145400,362549491000,71900,71800,71900,71800,11567
20231124,145300,361718784100,71800,71800,71900,71800,19179
20231124,145200,360340934700,71800,71800,71900,71800,18960
20231124,145100,358979445800,71800,71800,71900,71800,26888
20231124,145000,357048685300,71900,71900,71900,71800,12311
20231124,144900,356164617400,71800,71800,71900,71800,23628
20231124,144800,354467913000,71900,71800,71900,71800,12823
20231124,144700,353547102700,71900,71800,71900,71800,12447
20231124,144600,352653203000,71800,71800,71900,71800,23927
20231124,144500,350935082500,71800,71900,71900,71800,14698
20231124,144400,349879532300,71800,71800,71900,71800,21965
20231124,144300,348301240400,71800,71800,71900,71800,7782
20231124,144200,347742365600,71800,71800,71900,71800,11580
20231124,144100,346910748500,71800,71800,71900,71800,8348
20231124,144000,346311247300,71800,71800,71900,71800,11133
20231124,143900,345511725400,71800,71900,72000,71800,104138
20231124,143800,338024334500,71900,71900,72000,71900,11357
20231124,143700,337207652200,71900,71900,72000,71900,9061
20231124,143600,336555997700,72000,71900,72000,71900,10062
20231124,143500,335832346600,71900,72000,72000,71900,8324
20231124,143400,335233618400,72000,71900,72000,71900,4376
20231124,143300,334918782000,71900,71900,72000,71900,6687
20231124,143200,334437767800,71900,71900,72000,71900,4316
20231124,143100,334127321100,72000,71900,72000,71900,5343
20231124,143000,333742935000,71900,71900,72000,71900,4456
20231124,142900,333422386200,71900,72000,72000,71900,8968
20231124,142800,332777460200,72000,72000,72000,71900,11593
20231124,142700,331943748500,71900,71900,72000,71900,5931
20231124,142600,331517160700,71900,71900,72000,71900,4619
20231124,142500,331184896600,71900,72000,72000,71900,28849
20231124,142400,329110482600,72000,71900,72000,71900,3847
20231124,142300,328833705200,71900,71900,72000,71900,3833
20231124,142200,328557954300,72000,71900,72000,71900,6249
20231124,142100,328108556800,71900,71900,72000,71900,6329
20231124,142000,327653341200,71900,71900,72000,71900,7516
20231124,141900,327112807300,72000,71900,72000,71900,3441
20231124,141800,326865229700,71900,71900,72000,71900,5186
20231124,141700,326492165600,71900,71900,72000,71900,21591
20231124,141600,324939652800,71900,71900,72000,71900,5024
20231124,141500,324578245800,71900,71900,72000,71900,5147
20231124,141400,324208038800,72000,72000,72000,71900,6269
20231124,141300,323756826900,72000,71900,72000,71900,2821
20231124,141200,323553927100,71900,71900,72000,71900,4648
20231124,141100,323219561600,71900,71900,72000,71900,7659
20231124,141000,322668790200,71900,72000,72000,71900,5732
20231124,140900,322256574700,71900,71900,72000,71900,6010
20231124,140800,321824308200,71900,72000,72000,71900,4225
20231124,140700,321520418100,71900,71900,72000,71900,5550
20231124,140600,321121101900,71900,71900,72000,71900,5225
20231124,140500,320745341700,71900,72000,72000,71900,4274
20231124,140400,320437866300,71900,71900,72000,71900,54598
20231124,140300,316511106000,71900,71900,72000,71900,2540
20231124,140200,316328329300,72000,71900,72000,71900,3989
20231124,140100,316041314900,71900,72000,72000,71900,2761
20231124,140000,315842677400,71900,71900,72000,71900,4389
20231124,135900,315526914600,72000,72000,72000,71900,7985
20231124,135800,314952142500,72000,72000,72000,71900,8340
20231124,135700,314352237700,72000,71900,72000,71900,3683
20231124,135600,314087180200,71900,71900,72000,71900,4881
20231124,135500,313735966500,71900,71900,72000,71900,6488
20231124,135400,313269124100,71900,71900,72000,71900,4055
20231124,135300,312977367400,71900,71900,72000,71900,5021
20231124,135200,312616148700,71900,71900,72000,71800,54464
20231124,135100,308699810200,71800,71800,71900,71800,5788
20231124,135000,308283808700,71800,71900,71900,71800,6710
20231124,134900,307801815500,71900,71900,71900,71800,9388
20231124,134800,307127082200,71900,71800,71900,71800,3474
20231124,134700,306877372400,71900,71900,71900,71800,5974
20231124,134600,306448146800,71900,71900,71900,71800,8434
20231124,134500,305841985000,71800,71900,71900,71800,2629
20231124,134400,305653104400,71800,71900,71900,71800,3350
20231124,134300,305412377900,71900,71900,72000,71800,51698
20231124,134200,301695417600,71900,71900,71900,71800,6824
20231124,134100,301205269100,71800,71800,71900,71800,2975
20231124,134000,300991503400,71900,71800,72000,71800,79974
20231124,133900,295241565100,71800,71900,71900,71800,4802
20231124,133800,294896599900,71900,71800,71900,71800,6128
20231124,133700,294456261200,71900,71800,71900,71800,14310
20231124,133600,293428341000,71900,71900,71900,71800,4068
20231124,133500,293136006100,71900,71900,71900,71800,5647
20231124,133400,292730262700,71800,71800,71900,71800,28440
20231124,133300,290688002400,71900,71800,71900,71800,8637
20231124,133200,290067627500,71900,71800,71900,71800,15428
20231124,133100,288959692300,71800,71900,71900,71800,22408
20231124,133000,287350410500,71800,71800,71900,71800,16985
20231124,132900,286130494100,71900,71800,71900,71800,6489
20231124,132800,285664382100,71800,71800,71900,71800,16415
20231124,132700,284484672700,71900,71800,71900,71800,13934
20231124,132600,283484041300,71800,71800,71900,71800,9612
20231124,132500,282793806000,71900,71800,71900,71800,7072
20231124,132400,282285858100,71800,71800,71900,71800,8232
20231124,132300,281694741500,71800,71900,71900,71800,30594
20231124,132200,279497942700,71900,71900,71900,71800,7952
20231124,132100,278926726600,71900,71900,72000,71800,125359
20231124,132000,269914110700,71900,71900,72000,71900,7197
20231124,131900,269396401000,71900,72000,72000,71900,7964
20231124,131800,268823395500,72000,72000,72000,71900,5915
20231124,131700,268397807200,72000,71900,72000,71900,4802
20231124,131600,268052356900,71900,71900,72000,71900,5984
20231124,131500,267621963600,72000,71900,72000,71900,5388
20231124,131400,267234256000,72000,71900,72000,71900,6838
20231124,131300,266742443800,72000,71900,72000,71900,5617
20231124,131200,266338311300,71900,72000,72000,71900,4062
20231124,131100,266046109700,72000,71900,72000,71900,5667
20231124,131000,265638431600,72000,72000,72000,71900,5358
20231124,130900,265253000500,71900,72000,72000,71900,4286
20231124,130800,264944664000,71900,71900,72000,71900,5862
20231124,130700,264522966900,72000,71900,72000,71900,3196
20231124,130600,264293079000,71900,72000,72000,71900,5456
20231124,130500,263900512200,72000,71900,72000,71900,4291
20231124,130400,263591719300,72000,72000,72000,71900,3672
20231124,130300,263327409000,71900,72000,72000,71900,14306
20231124,130200,262297682300,72000,71900,72000,71900,3088
20231124,130100,262075505400,72000,71900,72000,71900,3188
20231124,130000,261846112400,72000,72000,72000,71900,5812
20231124,125900,261427844000,71900,72000,72000,71900,4471
20231124,125800,261106179000,71900,72000,72000,71900,5183
20231124,125700,260733306000,72000,72000,72000,71900,6300
20231124,125600,260280184800,72000,71900,72000,71900,4051
20231124,125500,259988805500,71900,72000,72000,71900,2610
20231124,125400,259801045400,72000,71900,72000,71900,3902
20231124,125300,259520347800,72000,71900,72000,71900,2849
20231124,125200,259315420300,72000,72000,72000,71900,2643
20231124,125100,259125264600,72000,72000,72100,71900,59908
20231124,125000,254811914000,72000,72000,72100,72000,6546
20231124,124900,254340459900,72100,72000,72100,72000,2682
20231124,124800,254147270100,72100,72100,72100,72000,2347
20231124,124700,253978178400,72000,72000,72100,72000,2908
20231124,124600,253768649300,72000,72000,72100,71900,34250
20231124,124500,251302614800,72000,71900,72000,71900,13349
20231124,124400,250341713100,72000,72000,72000,71900,13716
20231124,124300,249354407200,72000,71900,72000,71900,8527
20231124,124200,248740645100,72000,72000,72000,71900,10962
20231124,124100,247951558600,72000,72000,72000,71900,5612
20231124,124000,247547677300,71900,72000,72000,71900,14706
20231124,123900,246489393800,72000,72000,72100,71900,122086
20231124,123800,237700111100,72000,72100,72100,72000,6354
20231124,123700,237242200200,72100,72100,72100,72000,3523
20231124,123600,236988406000,72100,72100,72100,72000,6405
20231124,123500,236526956300,72100,72000,72100,72000,2713
20231124,123400,236331498700,72100,72000,72100,72000,4239
20231124,123300,236026078600,72000,72000,72100,72000,7188
20231124,123200,235508380500,72100,72000,72100,72000,7891
20231124,123100,234940118500,72000,72100,72100,72000,7151
20231124,123000,234425129200,72100,72100,72100,72000,2957
20231124,122900,234212137700,72100,72000,72100,72000,8549
20231124,122800,233596495100,72000,72100,72100,72000,4583
20231124,122700,233266457700,72000,72000,72100,72000,7212
20231124,122600,232747113200,72000,72000,72100,72000,10403
20231124,122500,231998022000,72100,72100,72100,72000,14712
20231124,122400,230938518100,72100,72000,72100,72000,7188
20231124,122300,230420810400,72000,72100,72100,72000,8061
20231124,122200,229840317500,72000,72100,72100,72000,7521
20231124,122100,229298617600,72100,72100,72100,72000,4201
20231124,122000,228996019900,72100,72100,72100,72000,6977
20231124,121900,228493426100,72000,72000,72100,72000,7027
20231124,121800,227987255200,72000,72100,72100,72000,12044
20231124,121700,227119779600,72100,72000,72100,72000,5772
20231124,121600,226703979300,72100,72100,72100,72000,4673
20231124,121500,226367314700,72000,72000,72100,72000,4914
20231124,121400,226013287400,72100,72100,72100,72000,5270
20231124,121300,225633728100,72000,72100,72100,72000,5157
20231124,121200,225262272100,72100,72000,72100,72000,5783
20231124,121100,224845607800,72000,72000,72100,72000,2727
20231124,121000,224649157600,72100,72000,72100,72000,2679
20231124,120900,224456128100,72000,72100,72100,72000,11394
20231124,120800,223634935200,72000,72000,72200,72000,30516
20231124,120700,221434987800,72100,72100,72100,72000,5344
20231124,120600,221050112100,72100,72100,72200,72000,38813
20231124,120500,218251777900,72200,72100,72200,72100,5906
20231124,120400,217825832700,72100,72100,72200,72100,4390
20231124,120300,217509295100,72200,72200,72200,72100,7700
20231124,120200,216954046400,72100,72200,72200,72100,9217
20231124,120100,216289420500,72100,72100,72200,72100,11761
20231124,120000,215441277000,72100,72100,72200,72100,10832
20231124,115900,214660122200,72100,72100,72200,72100,7979
20231124,115800,214084662800,72100,72200,72200,72100,7416
20231124,115700,213549740400,72200,72200,72200,72100,2874
20231124,115600,213342440700,72200,72100,72200,72100,5811
20231124,115500,212923184700,72200,72200,72200,72100,3221
20231124,115400,212690875300,72100,72100,72200,72100,3567
20231124,115300,212433544800,72100,72100,72200,72100,4764
20231124,115200,212089908900,72200,72100,72200,72100,7828
20231124,115100,211525371000,72200,72200,72200,72100,3092
20231124,115000,211302311500,72100,72100,72200,72100,2095
20231124,114900,211151133500,72100,72100,72200,72100,4966
20231124,114800,210792914700,72100,72100,72200,72100,3549
20231124,114700,210536925300,72100,72100,72200,72100,4240
20231124,114600,210231112800,72200,72200,72200,72100,4060
20231124,114500,209938259900,72100,72100,72200,72100,3188
20231124,114400,209708290800,72100,72200,72200,72100,3569
20231124,114300,209450809100,72100,72200,72200,72100,2926
20231124,114200,209239757700,72100,72200,72200,72100,4481
20231124,114100,208916441700,72200,72100,72200,72100,2302
20231124,114000,208750359000,72100,72100,72200,72100,4480
20231124,113900,208427222200,72100,72100,72200,72100,5394
20231124,113800,208038193600,72200,72100,72200,72100,14972
20231124,113700,206958533700,72100,72100,72200,72100,2429
20231124,113600,206783313600,72200,72300,72300,72100,50557
20231124,113500,203133198500,72300,72200,72300,72200,4395
20231124,113400,202815822200,72200,72200,72300,72200,6136
20231124,113300,202372785900,72300,72200,72300,72200,3465
20231124,113200,202122591000,72200,72300,72300,72200,3702
20231124,113100,201855185900,72200,72300,72300,72200,3974
20231124,113000,201568162300,72200,72300,72300,72200,2800
20231124,112900,201365902800,72300,72200,72300,72200,2550
20231124,112800,201181645700,72300,72200,72300,72200,2739
20231124,112700,200983811100,72200,72200,72300,72200,1581
20231124,112600,200869611100,72200,72300,72300,72200,6492
20231124,112500,200400847400,72300,72200,72300,72200,6477
20231124,112400,199933104500,72300,72200,72300,72200,2362
20231124,112300,199762474600,72200,72200,72300,72200,42782
20231124,112200,196669540800,72200,72300,72300,72200,2404
20231124,112100,196495892500,72200,72200,72300,72200,4045
20231124,112000,196203744500,72300,72200,72300,72200,1516
20231124,111900,196094227200,72200,72300,72300,72200,2249
20231124,111800,195931768900,72200,72100,72300,72100,88227
20231124,111700,189562072300,72200,72100,72200,72100,4361
20231124,111600,189247502800,72100,72100,72200,72100,11763
20231124,111500,188399073200,72100,72100,72200,72100,4772
20231124,111400,188054831700,72100,72200,72200,72100,4384
20231124,111300,187738540400,72200,72100,72200,72100,38729
20231124,111200,184942525900,72100,72100,72200,72100,4043
20231124,111100,184650930500,72100,72100,72200,72100,4572
20231124,111000,184321217700,72100,72300,72300,72100,5164
20231124,110900,183948545100,72200,72200,72300,72200,5529
20231124,110800,183549299600,72200,72300,72300,72200,10282
20231124,110700,182806699500,72200,72200,72300,72200,6903
20231124,110600,182308090300,72200,72200,72300,72200,17740
20231124,110500,181026922500,72200,72300,72300,72200,5528
20231124,110400,180627696500,72300,72200,72300,72200,8240
20231124,110300,180032647700,72300,72300,72300,72200,3032
20231124,110200,179813714100,72300,72200,72300,72200,3281
20231124,110100,179576776800,72200,72200,72300,72100,16399
20231124,110000,178392766300,72200,72200,72300,72100,18291
20231124,105900,177072108900,72200,72200,72300,72200,2997
20231124,105800,176855715400,72300,72100,72300,72100,97859
20231124,105700,169790409400,72100,72300,72300,72100,64051
20231124,105600,165165873500,72200,72200,72300,72200,3315
20231124,105500,164926440100,72300,72300,72300,72200,5269
20231124,105400,164545918700,72200,72300,72300,72200,4497
20231124,105300,164221132100,72300,72200,72300,72200,3990
20231124,105200,163932947400,72300,72300,72300,72200,3402
20231124,105100,163687228400,72300,72300,72300,72200,14539
20231124,105000,162637484900,72200,72300,72300,72200,3448
20231124,104900,162388467200,72300,72200,72300,72200,2079
20231124,104800,162238328000,72200,72400,72400,72200,9696
20231124,104700,161537419500,72300,72300,72400,72300,1869
20231124,104600,161402274400,72400,72300,72400,72300,35255
20231124,104500,158853273300,72400,72400,72400,72300,2511
20231124,104400,158671667900,72300,72300,72400,72300,2949
20231124,104300,158458337100,72300,72400,72400,72300,3428
20231124,104200,158210321800,72300,72300,72400,72300,4079
20231124,104100,157915309900,72400,72400,72400,72300,8392
20231124,104000,157307898200,72300,72400,72400,72300,42203
20231124,103900,154252673400,72300,72400,72400,72300,2440
20231124,103800,154076110600,72400,72300,72400,72200,49678
20231124,103700,150483877800,72300,72200,72300,72200,3415
20231124,103600,150237182100,72300,72200,72300,72200,26589
20231124,103500,148314859700,72200,72200,72300,72200,5065
20231124,103400,147948969500,72300,72300,72300,72200,5699
20231124,103300,147537359000,72200,72200,72300,72200,4860
20231124,103200,147186384700,72200,72300,72300,72200,5848
20231124,103100,146764096800,72200,72200,72300,72200,3839
20231124,103000,146486890300,72300,72300,72400,72200,12452
20231124,102900,145586754200,72300,72400,72400,72300,12804
20231124,102800,144660952600,72300,72200,72400,72200,7728
20231124,102700,144102422200,72300,72300,72400,72200,11498
20231124,102600,143271190500,72300,72400,72400,72300,52812
20231124,102500,139452817500,72300,72400,72400,72300,3807
20231124,102400,139177390600,72300,72400,72400,72300,3184
20231124,102300,138947161400,72300,72400,72400,72300,2600
20231124,102200,138759137300,72400,72400,72500,72300,100833
20231124,102100,131458969100,72400,72200,72500,72200,180933
20231124,102000,118370334700,72300,72200,72300,72200,14468
20231124,101900,117324583300,72300,72300,72300,72200,13058
20231124,101800,116380895700,72300,72200,72300,72200,8215
20231124,101700,115787253400,72300,72200,72300,72200,3815
20231124,101600,115511715700,72200,72200,72300,72200,14728
20231124,101500,114447251300,72300,72200,72300,72200,4761
20231124,101400,114103354100,72300,72200,72300,72200,8845
20231124,101300,113464628100,72300,72200,72300,72200,7165
20231124,101200,112947152900,72200,72300,72300,72200,14284
20231124,101100,111915698900,72300,72300,72300,72200,6719
20231124,101000,111430457300,72300,72200,72300,72200,5567
20231124,100900,111028321900,72200,72200,72300,72200,5271
20231124,100800,110647520800,72200,72200,72300,72200,5517
20231124,100700,110249016500,72300,72300,72300,72200,4780
20231124,100600,109903745000,72200,72300,72300,72200,4976
20231124,100500,109544355600,72300,72300,72300,72200,3676
20231124,100400,109278773700,72300,72200,72300,72200,2996
20231124,100300,109062243400,72300,72300,72300,72200,3917
20231124,100200,108779219100,72300,72300,72300,72200,11941
20231124,100100,107916922400,72300,72200,72300,72200,6356
20231124,100000,107457770100,72300,72300,72300,72200,5073
20231124,095900,107091335600,72200,72200,72300,72200,5240
20231124,095800,106712861100,72200,72200,72300,72200,5161
20231124,095700,106340075700,72200,72300,72300,72200,3151
20231124,095600,106112428500,72300,72300,72400,72200,59457
20231124,095500,101814330300,72400,72400,72500,72300,72012
20231124,095400,96600924100,72500,72400,72500,72400,15858
20231124,095300,95452555800,72500,72400,72500,72400,2598
20231124,095200,95264329000,72400,72400,72500,72400,3353
20231124,095100,95021358400,72400,72400,72500,72400,1835
20231124,095000,94888384500,72500,72500,72500,72400,4450
20231124,094900,94565951900,72400,72400,72500,72400,5202
20231124,094800,94189131900,72400,72400,72500,72400,3577
20231124,094700,93930004800,72500,72400,72500,72400,6122
20231124,094600,93486541700,72400,72400,72500,72400,4977
20231124,094500,93126097100,72400,72400,72500,72400,20427
20231124,094400,91646879400,72400,72400,72500,72400,3909
20231124,094300,91363644600,72500,72500,72500,72400,4235
20231124,094200,91056889000,72400,72500,72500,72400,2783
20231124,094100,90855356100,72500,72500,72500,72400,22472
20231124,094000,89228249300,72400,72500,72500,72400,3564
20231124,093900,88970006100,72500,72500,72500,72400,8163
20231124,093800,88378858300,72500,72500,72500,72400,4040
20231124,093700,88086067900,72400,72400,72500,72400,3446
20231124,093600,87836425700,72500,72500,72500,72400,5889
20231124,093500,87409846500,72500,72500,72500,72400,3124
20231124,093400,87183402300,72500,72500,72500,72400,3469
20231124,093300,86931954400,72500,72500,72500,72400,3618
20231124,093200,86669786500,72500,72500,72500,72400,13850
20231124,093100,85666886600,72400,72500,72500,72400,2908
20231124,093000,85456130100,72500,72300,72500,72300,88077
20231124,092900,79079331200,72300,72400,72400,72300,3304
20231124,092800,78840311500,72300,72300,72400,72300,2551
20231124,092700,78655709500,72400,72300,72400,72300,2326
20231124,092600,78487442800,72300,72300,72400,72300,4464
20231124,092500,78164581000,72300,72300,72400,72300,1627
20231124,092400,78046932900,72300,72300,72400,72200,51868
20231124,092300,74296895200,72300,72300,72400,72200,62196
20231124,092200,69800026100,72400,72300,72400,72300,3654
20231124,092100,69535684800,72300,72400,72400,72300,5354
20231124,092000,69148338500,72400,72400,72400,72300,8165
20231124,091900,68557628900,72300,72400,72400,72300,2923
20231124,091800,68346161500,72300,72500,72600,72300,81722
20231124,091700,62418417400,72600,72500,72600,72400,196323
20231124,091600,48191134800,72500,72500,72500,72400,10720
20231124,091500,47414297600,72500,72400,72500,72400,3260
20231124,091400,47178119100,72500,72400,72500,72400,31004
20231124,091300,44930593200,72400,72200,72500,72200,200689
20231124,091200,30403005000,72300,72300,72300,72200,5351
20231124,091100,30016280600,72200,72300,72300,72200,11695
20231124,091000,29170863600,72200,72300,72300,72200,10851
20231124,090900,28386614000,72300,72300,72300,72200,5004
20231124,090800,28024959600,72300,72200,72300,72200,12399
20231124,090700,27128709800,72200,72300,72300,72200,10187
20231124,090600,26392442000,72300,72300,72300,72200,9036
20231124,090500,25739418900,72300,72400,72400,72200,78802
20231124,090400,20042075900,72400,72300,72400,72300,12903
20231124,090300,19108707500,72400,72500,72500,72300,61056
20231124,090200,14687863000,72500,72500,72500,72400,6253
20231124,090100,14234608900,72500,72500,72600,72400,46109
20231124,090000,10891658400,72500,72400,72600,72400,149245