stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,184600,1059890000400,56400,56400,56400,56400,1101771
20241121,184500,1059890000400,56400,56400,56400,56400,0
20241121,184400,1059890000400,56400,56400,56400,56400,0
20241121,184300,1059890000400,56400,56400,56400,56400,0
20241121,184200,1059890000400,56400,56400,56400,56400,0
20241121,184100,1059890000400,56400,56400,56400,56400,0
20241121,184000,1059890000400,56400,56400,56400,56400,0
20241121,183900,1059890000400,56400,56400,56400,56400,0
20241121,183800,1059890000400,56400,56400,56400,56400,0
20241121,183700,1059890000400,56400,56400,56400,56400,0
20241121,183600,1059890000400,56400,56400,56400,56400,0
20241121,183500,1059890000400,56400,56400,56400,56400,0
20241121,183400,1059890000400,56400,56400,56400,56400,0
20241121,183300,1059890000400,56400,56400,56400,56400,0
20241121,183200,1059890000400,56400,56400,56400,56400,0
20241121,183100,1059890000400,56400,56400,56400,56400,0
20241121,183000,1059890000400,56400,56400,56400,56400,0
20241121,182900,1059890000400,56400,56400,56400,56400,0
20241121,182800,1059890000400,56400,56400,56400,56400,0
20241121,182700,1059890000400,56400,56400,56400,56400,0
20241121,182600,1059890000400,56400,56400,56400,56400,0
20241121,182500,1059890000400,56400,56400,56400,56400,0
20241121,182400,1059890000400,56400,56400,56400,56400,0
20241121,182300,1059890000400,56400,56400,56400,56400,0
20241121,182200,1059890000400,56400,56400,56400,56400,0
20241121,182100,1059890000400,56400,56400,56400,56400,0
20241121,182000,1059890000400,56400,56400,56400,56400,0
20241121,181900,1059890000400,56400,56400,56400,56400,0
20241121,181800,1059890000400,56400,56400,56400,56400,0
20241121,181700,1059890000400,56400,56400,56400,56400,0
20241121,181600,1059890000400,56400,56400,56400,56400,1101771
20241121,181500,1059890000400,56400,56400,56400,56400,0
20241121,181400,1059890000400,56400,56400,56400,56400,0
20241121,181300,1059890000400,56400,56400,56400,56400,0
20241121,181200,1059890000400,56400,56400,56400,56400,0
20241121,181100,1059890000400,56400,56400,56400,56400,0
20241121,181000,1059890000400,56400,56400,56400,56400,0
20241121,180900,1059890000400,56400,56400,56400,56400,0
20241121,180800,1059890000400,56400,56400,56400,56400,0
20241121,180700,1059890000400,56400,56400,56400,56400,0
20241121,180600,1059890000400,56400,56400,56400,56400,0
20241121,180500,1059890000400,56400,56400,56400,56400,0
20241121,180400,1059890000400,56400,56400,56400,56400,0
20241121,180300,1059890000400,56400,56400,56400,56400,0
20241121,180200,1059890000400,56400,56400,56400,56400,0
20241121,180100,1059890000400,56400,56400,56400,56400,0
20241121,180000,1059890000400,56400,56400,56400,56400,0
20241121,175900,1059890000400,56400,56400,56400,56400,0
20241121,175800,1059890000400,56400,56400,56400,56400,0
20241121,175700,1059890000400,56400,56400,56400,56400,0
20241121,175600,1059890000400,56400,56400,56400,56400,0
20241121,175500,1059890000400,56400,56400,56400,56400,0
20241121,175400,1059890000400,56400,56400,56400,56400,0
20241121,175300,1059890000400,56400,56400,56400,56400,0
20241121,175200,1059890000400,56400,56400,56400,56400,0
20241121,175100,1059890000400,56400,56400,56400,56400,0
20241121,175000,1059890000400,56400,56400,56400,56400,0
20241121,174900,1059890000400,56400,56400,56400,56400,0
20241121,174800,1059890000400,56400,56400,56400,56400,0
20241121,174700,1059890000400,56400,56400,56400,56400,0
20241121,174600,1059890000400,56400,56400,56400,56400,1101771
20241121,174500,1059890000400,56400,56400,56400,56400,0
20241121,174400,1059890000400,56400,56400,56400,56400,0
20241121,174300,1059890000400,56400,56400,56400,56400,0
20241121,174200,1059890000400,56400,56400,56400,56400,0
20241121,174100,1059890000400,56400,56400,56400,56400,0
20241121,174000,1059890000400,56400,56400,56400,56400,0
20241121,173900,1059890000400,56400,56400,56400,56400,0
20241121,173800,1059890000400,56400,56400,56400,56400,0
20241121,173700,1059890000400,56400,56400,56400,56400,0
20241121,173600,1059890000400,56400,56400,56400,56400,0
20241121,173500,1059890000400,56400,56400,56400,56400,0
20241121,173400,1059890000400,56400,56400,56400,56400,0
20241121,173300,1059890000400,56400,56400,56400,56400,0
20241121,173200,1059890000400,56400,56400,56400,56400,0
20241121,173100,1059890000400,56400,56400,56400,56400,0
20241121,173000,1059890000400,56400,56400,56400,56400,0
20241121,172900,1059890000400,56400,56400,56400,56400,0
20241121,172800,1059890000400,56400,56400,56400,56400,0
20241121,172700,1059890000400,56400,56400,56400,56400,0
20241121,172600,1059890000400,56400,56400,56400,56400,0
20241121,172500,1059890000400,56400,56400,56400,56400,0
20241121,172400,1059890000400,56400,56400,56400,56400,0
20241121,172300,1059890000400,56400,56400,56400,56400,0
20241121,172200,1059890000400,56400,56400,56400,56400,0
20241121,172100,1059890000400,56400,56400,56400,56400,0
20241121,172000,1059890000400,56400,56400,56400,56400,0
20241121,171900,1059890000400,56400,56400,56400,56400,0
20241121,171800,1059890000400,56400,56400,56400,56400,0
20241121,171700,1059890000400,56400,56400,56400,56400,0
20241121,171600,1059890000400,56400,56400,56400,56400,1101771
20241121,171500,1059890000400,56400,56400,56400,56400,0
20241121,171400,1059890000400,56400,56400,56400,56400,0
20241121,171300,1059890000400,56400,56400,56400,56400,0
20241121,171200,1059890000400,56400,56400,56400,56400,0
20241121,171100,1059890000400,56400,56400,56400,56400,0
20241121,171000,1059890000400,56400,56400,56400,56400,0
20241121,170900,1059890000400,56400,56400,56400,56400,0
20241121,170800,1059890000400,56400,56400,56400,56400,0
20241121,170700,1059890000400,56400,56400,56400,56400,0
20241121,170600,1059890000400,56400,56400,56400,56400,0
20241121,170500,1059890000400,56400,56400,56400,56400,0
20241121,170400,1059890000400,56400,56400,56400,56400,0
20241121,170300,1059890000400,56400,56400,56400,56400,0
20241121,170200,1059890000400,56400,56400,56400,56400,0
20241121,170100,1059890000400,56400,56400,56400,56400,0
20241121,170000,1059890000400,56400,56400,56400,56400,0
20241121,165900,1059890000400,56400,56400,56400,56400,0
20241121,165800,1059890000400,56400,56400,56400,56400,0
20241121,165700,1059890000400,56400,56400,56400,56400,0
20241121,165600,1059890000400,56400,56400,56400,56400,0
20241121,165500,1059890000400,56400,56400,56400,56400,0
20241121,165400,1059890000400,56400,56400,56400,56400,0
20241121,165300,1059890000400,56400,56400,56400,56400,0
20241121,165200,1059890000400,56400,56400,56400,56400,0
20241121,165100,1059890000400,56400,56400,56400,56400,0
20241121,165000,1059890000400,56400,56400,56400,56400,0
20241121,164900,1059890000400,56400,56400,56400,56400,0
20241121,164800,1059890000400,56400,56400,56400,56400,0
20241121,164700,1059890000400,56400,56400,56400,56400,0
20241121,164600,1059890000400,56400,56400,56400,56400,1101771
20241121,164500,1059890000400,56400,56400,56400,56400,0
20241121,164400,1059890000400,56400,56400,56400,56400,0
20241121,164300,1059890000400,56400,56400,56400,56400,0
20241121,164200,1059890000400,56400,56400,56400,56400,0
20241121,164100,1059890000400,56400,56400,56400,56400,0
20241121,164000,1059890000400,56400,56400,56400,56400,0
20241121,163900,1059890000400,56400,56400,56400,56400,0
20241121,163800,1059890000400,56400,56400,56400,56400,0
20241121,163700,1059890000400,56400,56400,56400,56400,0
20241121,163600,1059890000400,56400,56400,56400,56400,0
20241121,163500,1059890000400,56400,56400,56400,56400,0
20241121,163400,1059890000400,56400,56400,56400,56400,0
20241121,163300,1059890000400,56400,56400,56400,56400,0
20241121,163200,1059890000400,56400,56400,56400,56400,0
20241121,163100,1059890000400,56400,56400,56400,56400,0
20241121,163000,1059890000400,56400,56400,56400,56400,0
20241121,162900,1059890000400,56400,56400,56400,56400,0
20241121,162800,1059890000400,56400,56400,56400,56400,0
20241121,162700,1059890000400,56400,56400,56400,56400,0
20241121,162600,1059890000400,56400,56400,56400,56400,0
20241121,162500,1059890000400,56400,56400,56400,56400,0
20241121,162400,1059890000400,56400,56400,56400,56400,0
20241121,162300,1059890000400,56400,56400,56400,56400,0
20241121,162200,1059890000400,56400,56400,56400,56400,0
20241121,162100,1059890000400,56400,56400,56400,56400,0
20241121,162000,1059890000400,56400,56400,56400,56400,0
20241121,161900,1059890000400,56400,56400,56400,56400,0
20241121,161800,1059890000400,56400,56400,56400,56400,0
20241121,161700,1059890000400,56400,56400,56400,56400,0
20241121,161600,1059890000400,56400,56400,56400,56400,1101771
20241121,161500,1059890000400,56400,56400,56400,56400,0
20241121,161400,1059890000400,56400,56400,56400,56400,0
20241121,161300,1059890000400,56400,56400,56400,56400,0
20241121,161200,1059890000400,56400,56400,56400,56400,0
20241121,161100,1059890000400,56400,56400,56400,56400,0
20241121,161000,1059890000400,56400,56400,56400,56400,0
20241121,160900,1059890000400,56400,56400,56400,56400,0
20241121,160800,1059890000400,56400,56400,56400,56400,0
20241121,160700,1059890000400,56400,56400,56400,56400,0
20241121,160600,1059890000400,56400,56400,56400,56400,0
20241121,160500,1059890000400,56400,56400,56400,56400,0
20241121,160400,1059890000400,56400,56400,56400,56400,0
20241121,160300,1059890000400,56400,56400,56400,56400,0
20241121,160200,1059890000400,56400,56400,56400,56400,0
20241121,160100,1059890000400,56400,56400,56400,56400,0
20241121,160000,1059890000400,56400,56400,56400,56400,0
20241121,155900,1059890000400,56400,56400,56400,56400,0
20241121,155800,1059890000400,56400,56400,56400,56400,0
20241121,155700,1059890000400,56400,56400,56400,56400,0
20241121,155600,1059890000400,56400,56400,56400,56400,0
20241121,155500,1059890000400,56400,56400,56400,56400,0
20241121,155400,1059890000400,56400,56400,56400,56400,0
20241121,155300,1059890000400,56400,56400,56400,56400,0
20241121,155200,1059890000400,56400,56400,56400,56400,0
20241121,155100,1059890000400,56400,56400,56400,56400,0
20241121,155000,1059890000400,56400,56400,56400,56400,0
20241121,154900,1059890000400,56400,56400,56400,56400,0
20241121,154800,1059890000400,56400,56400,56400,56400,0
20241121,154700,1059890000400,56400,56400,56400,56400,0
20241121,154600,1059890000400,56400,56400,56400,56400,1101771
20241121,154500,1059890000400,56400,56400,56400,56400,0
20241121,154400,1059890000400,56400,56400,56400,56400,0
20241121,154300,1059890000400,56400,56400,56400,56400,0
20241121,154200,1059890000400,56400,56400,56400,56400,0
20241121,154100,1059890000400,56400,56400,56400,56400,0
20241121,154000,1059890000400,56400,56400,56400,56400,0
20241121,153900,1059890000400,56400,56400,56400,56400,0
20241121,153800,1059890000400,56400,56400,56400,56400,0
20241121,153700,1059890000400,56400,56400,56400,56400,0
20241121,153600,1059890000400,56400,56400,56400,56400,0
20241121,153500,1059890000400,56400,56400,56400,56400,0
20241121,153400,1059890000400,56400,56400,56400,56400,0
20241121,153300,1059890000400,56400,56400,56400,56400,0
20241121,153200,1059890000400,56400,56400,56400,56400,0
20241121,153100,1059890000400,56400,56400,56400,56400,0
20241121,153000,1059890000400,56400,56400,56400,56400,1101771
20241121,152900,997750116000,56500,56500,56500,56500,0
20241121,152800,997750116000,56500,56500,56500,56500,0
20241121,152700,997750116000,56500,56500,56500,56500,0
20241121,152600,997750116000,56500,56500,56500,56500,0
20241121,152500,997750116000,56500,56500,56500,56500,0
20241121,152400,997750116000,56500,56500,56500,56500,0
20241121,152300,997750116000,56500,56500,56500,56500,0
20241121,152200,997750116000,56500,56500,56500,56500,0
20241121,152100,997750116000,56500,56500,56500,56500,0
20241121,152000,997750116000,56500,56500,56500,56500,0
20241121,151900,997750116000,56500,56500,56600,56500,46078
20241121,151800,995142722200,56600,56500,56600,56400,87547
20241121,151700,990195921900,56500,56500,56500,56400,71554
20241121,151600,986154294300,56400,56500,56500,56400,33132
20241121,151500,984283175900,56500,56400,56500,56400,44392
20241121,151400,981776014800,56500,56500,56500,56400,29400
20241121,151300,980115720300,56400,56500,56500,56400,20891
20241121,151200,978935934300,56500,56500,56500,56400,20651
20241121,151100,977769752400,56500,56400,56500,56400,25188
20241121,151000,976347447300,56500,56500,56500,56400,20972
20241121,150900,975162924000,56500,56400,56500,56400,24189
20241121,150800,973796900100,56400,56500,56500,56400,11728
20241121,150700,973134712600,56500,56500,56500,56400,13846
20241121,150600,972352676000,56500,56500,56500,56400,37849
20241121,150500,970215735800,56400,56500,56500,56400,12674
20241121,150400,969500683400,56500,56500,56500,56300,274635
20241121,150300,954010657500,56500,56400,56500,56400,27259
20241121,150200,952471636800,56500,56500,56500,56400,20193
20241121,150100,951330994500,56500,56500,56500,56400,16243
20241121,150000,950413482100,56500,56400,56500,56400,21661
20241121,145900,949189855000,56500,56400,56500,56400,17154
20241121,145800,948221032400,56500,56500,56500,56400,28048
20241121,145700,946638027600,56400,56500,56500,56400,103007
20241121,145600,940818406500,56500,56500,56500,56400,35972
20241121,145500,938786376800,56500,56500,56500,56400,13653
20241121,145400,938015363400,56500,56500,56500,56400,9052
20241121,145300,937504117500,56500,56400,56500,56400,19212
20241121,145200,936419707300,56500,56500,56500,56400,20194
20241121,145100,935279320300,56500,56500,56500,56400,19028
20241121,145000,934204843700,56400,56400,56500,56400,39046
20241121,144900,932000280900,56400,56500,56500,56400,22595
20241121,144800,930724335800,56500,56400,56500,56400,21946
20241121,144700,929485587300,56500,56600,56600,56400,44347
20241121,144600,926980531900,56500,56600,56600,56500,81066
20241121,144500,922398977000,56600,56600,56600,56500,32596
20241121,144400,920554571700,56500,56500,56600,56500,17267
20241121,144300,919577730300,56600,56600,56600,56500,28802
20241121,144200,917948305700,56500,56600,56600,56500,23639
20241121,144100,916610833300,56600,56600,56600,56500,17990
20241121,144000,915592888800,56500,56600,56700,56500,179604
20241121,143900,905427597900,56600,56500,56600,56500,23899
20241121,143800,904075289100,56600,56600,56600,56500,13175
20241121,143700,903329918800,56600,56600,56700,56500,82636
20241121,143600,898652339400,56600,56700,56700,56600,22031
20241121,143500,897403338000,56700,56700,56700,56600,21717
20241121,143400,896172312500,56600,56700,56700,56600,70282
20241121,143300,892187644500,56700,56800,56800,56600,201976
20241121,143200,880735783600,56800,56700,56800,56700,23377
20241121,143100,879408293000,56800,56700,56800,56700,23753
20241121,143000,878059722700,56800,56800,56800,56700,38948
20241121,142900,875848083200,56800,56700,56800,56700,13502
20241121,142800,875081756000,56800,56800,56800,56700,25184
20241121,142700,873651818300,56800,56700,56800,56700,19481
20241121,142600,872545786300,56700,56700,56800,56700,16176
20241121,142500,871627612700,56800,56700,56800,56600,103280
20241121,142400,865770454100,56700,56700,56700,56600,25151
20241121,142300,864344530200,56700,56700,56700,56600,23373
20241121,142200,863019467000,56700,56500,56700,56500,30297
20241121,142100,861304681900,56600,56600,56600,56500,21744
20241121,142000,860074113500,56600,56600,56600,56500,40006
20241121,141900,857810112600,56600,56600,56700,56500,52566
20241121,141800,854834831200,56700,56600,56700,56500,121739
20241121,141700,847943602000,56600,56500,56600,56400,122956
20241121,141600,840996449300,56500,56500,56500,56400,15041
20241121,141500,840147121300,56500,56400,56500,56400,12290
20241121,141400,839453176000,56500,56400,56500,56400,13809
20241121,141300,838673518100,56500,56500,56500,56400,10671
20241121,141200,838071004700,56500,56400,56500,56400,12313
20241121,141100,837375487900,56500,56500,56500,56400,30552
20241121,141000,835649497900,56500,56400,56500,56400,11697
20241121,140900,834989109500,56500,56400,56500,56400,12371
20241121,140800,834290553600,56500,56400,56500,56300,150492
20241121,140700,825802431300,56500,56500,56500,56400,33156
20241121,140600,823931312800,56500,56400,56500,56400,12561
20241121,140500,823222229400,56500,56500,56600,56400,129526
20241121,140400,815904473700,56500,56500,56500,56400,21775
20241121,140300,814674800800,56500,56500,56500,56400,26999
20241121,140200,813150427600,56500,56300,56500,56300,51400
20241121,140100,810249276000,56400,56500,56500,56300,87885
20241121,140000,805292204800,56500,56600,56700,56400,247966
20241121,135900,791269929700,56700,56700,56700,56600,30106
20241121,135800,789564579400,56700,56600,56700,56600,15999
20241121,135700,788658417600,56600,56600,56700,56600,14786
20241121,135600,787820890000,56700,56700,56800,56600,94158
20241121,135500,782483693300,56700,56800,56800,56700,34741
20241121,135400,780513273100,56700,56800,56800,56700,21463
20241121,135300,779295555000,56700,56700,56800,56700,18870
20241121,135200,778224706500,56700,56700,56800,56700,16649
20241121,135100,777280196800,56700,56700,56800,56700,32984
20241121,135000,775408295900,56800,56800,56800,56700,35906
20241121,134900,773371941600,56700,56700,56800,56600,52736
20241121,134800,770382557000,56700,56700,56700,56600,50325
20241121,134700,767529548200,56700,56700,56800,56600,64546
20241121,134600,763869481200,56700,56800,56800,56700,25231
20241121,134500,762437663700,56700,56900,56900,56700,43373
20241121,134400,759974537900,56800,56800,56900,56700,189354
20241121,134300,749219869600,56800,56700,56800,56700,14643
20241121,134200,748389003300,56700,56700,56800,56700,19629
20241121,134100,747275550700,56800,56800,56800,56700,20399
20241121,134000,746118531200,56700,56700,56800,56600,53203
20241121,133900,743101519800,56700,56800,56900,56700,111117
20241121,133800,736795680200,56800,56900,56900,56800,42185
20241121,133700,734398773000,56800,56800,56900,56700,57265
20241121,133600,731146308600,56800,56800,56900,56700,75462
20241121,133500,726859640300,56800,56900,56900,56700,113732
20241121,133400,720399676000,56800,56800,56900,56700,144017
20241121,133300,712218324900,56800,56800,56800,56700,131269
20241121,133200,704762468400,56800,56700,56800,56600,256888
20241121,133100,690196655600,56700,56600,56700,56500,110541
20241121,133000,683937794000,56600,56400,56600,56400,92721
20241121,132900,678698773600,56400,56400,56500,56400,10867
20241121,132800,678085067300,56500,56500,56500,56400,20045
20241121,132700,676953021700,56500,56400,56500,56300,39503
20241121,132600,674725344300,56400,56500,56500,56400,122580
20241121,132500,667811170900,56500,56400,56500,56400,19249
20241121,132400,666724299600,56400,56500,56500,56400,14403
20241121,132300,665911132500,56400,56500,56600,56400,46379
20241121,132200,663291085300,56500,56500,56600,56400,179861
20241121,132100,653128224500,56600,56500,56600,56500,35505
20241121,132000,651119111800,56600,56500,56600,56400,135947
20241121,131900,643435893900,56500,56500,56500,56400,32598
20241121,131800,641595061100,56500,56400,56500,56400,16377
20241121,131700,640670180900,56500,56500,56500,56400,16656
20241121,131600,639729581900,56500,56500,56500,56400,24530
20241121,131500,638344663900,56400,56400,56500,56400,22122
20241121,131400,637095139700,56400,56400,56500,56300,51865
20241121,131300,634169045400,56400,56500,56500,56300,91942
20241121,131200,628981603900,56500,56400,56500,56300,94135
20241121,131100,623669783900,56400,56300,56500,56300,157892
20241121,131000,614764768400,56400,56400,56400,56300,50629
20241121,130900,611909727300,56300,56200,56400,56200,160895
20241121,130800,602849455400,56300,56300,56300,56200,19411
20241121,130700,601757090800,56200,56200,56300,56100,161612
20241121,130600,592675440800,56200,56100,56200,56100,13281
20241121,130500,591929740000,56100,56200,56200,56100,14506
20241121,130400,591115039700,56200,56200,56200,56100,20966
20241121,130300,589937159000,56200,56100,56200,56100,20631
20241121,130200,588778457700,56100,56100,56200,56000,61658
20241121,130100,585320039200,56100,56100,56200,56000,95526
20241121,130000,579961554600,56100,56200,56200,56000,184102
20241121,125900,569632534600,56200,56100,56300,56100,207455
20241121,125800,557972499600,56200,56100,56200,56000,110170
20241121,125700,551790208000,56100,56100,56200,56000,181077
20241121,125600,541636465600,56000,56000,56100,55900,270361
20241121,125500,526494440100,56000,55800,56000,55800,314186
20241121,125400,508929398900,55900,55900,55900,55800,4551
20241121,125300,508675244000,55900,55900,55900,55800,18061
20241121,125200,507666244800,55800,55900,55900,55800,4120
20241121,125100,507436106300,55900,55900,55900,55800,11108
20241121,125000,506815356900,55800,55800,55900,55700,284153
20241121,124900,490958667000,55900,55900,55900,55800,14413
20241121,124800,490153143300,55900,55900,55900,55800,18168
20241121,124700,489137756400,55900,55800,55900,55800,109264
20241121,124600,483038816600,55800,55800,55800,55700,52288
20241121,124500,480121278300,55700,55800,55800,55700,9300
20241121,124400,479602485600,55800,55800,55800,55700,20915
20241121,124300,478435918000,55800,55800,55800,55700,6956
20241121,124200,478047965800,55700,55800,55800,55700,19085
20241121,124100,476983726000,55800,55800,55800,55700,15276
20241121,124000,476131699100,55800,55700,55800,55700,13795
20241121,123900,475362237100,55800,55800,55800,55700,18833
20241121,123800,474311530200,55800,55800,55800,55700,13561
20241121,123700,473555577200,55800,55800,55800,55700,29021
20241121,123600,471936869600,55800,55700,55800,55600,143893
20241121,123500,463919768500,55600,55700,55700,55600,20994
20241121,123400,462750642700,55700,55600,55700,55600,6774
20241121,123300,462373450700,55700,55700,55700,55600,7497
20241121,123200,461956186200,55700,55600,55700,55600,13474
20241121,123100,461206032200,55700,55700,55700,55600,6642
20241121,123000,460836304200,55600,55600,55700,55600,15949
20241121,122900,459948504100,55600,55700,55700,55600,9197
20241121,122800,459436542800,55700,55600,55700,55600,11175
20241121,122700,458814248800,55700,55600,55700,55600,11246
20241121,122600,458188152500,55700,55700,55700,55600,13600
20241121,122500,457431563700,55600,55700,55700,55600,18723
20241121,122400,456389120300,55600,55600,55700,55600,12187
20241121,122300,455711190500,55700,55700,55700,55600,11327
20241121,122200,455080599800,55600,55700,55700,55600,4307
20241121,122100,454840939500,55600,55700,55700,55600,6943
20241121,122000,454454479100,55700,55700,55700,55600,11208
20241121,121900,453830468400,55700,55700,55700,55600,4544
20241121,121800,453577666000,55600,55700,55700,55600,26871
20241121,121700,452081737000,55600,55700,55700,55600,10704
20241121,121600,451486204800,55700,55600,55700,55600,22991
20241121,121500,450206723300,55600,55700,55700,55600,4033
20241121,121400,449982336200,55600,55600,55700,55500,43022
20241121,121300,447589564800,55600,55500,55600,55500,84248
20241121,121200,442905921500,55500,55500,55600,55500,19087
20241121,121100,441845054300,55500,55500,55600,55500,13228
20241121,121000,441110010600,55500,55500,55600,55500,7683
20241121,120900,440683157400,55600,55500,55600,55500,14977
20241121,120800,439850934000,55600,55600,55600,55500,8341
20241121,120700,439387377500,55600,55600,55600,55500,5249
20241121,120600,439095797600,55500,55600,55600,55500,18406
20241121,120500,438072740100,55500,55600,55600,55500,12988
20241121,120400,437350848200,55500,55500,55600,55500,21038
20241121,120300,436181368400,55600,55500,55600,55500,8783
20241121,120200,435693505500,55600,55500,55600,55500,10293
20241121,120100,435121532900,55600,55600,55600,55500,5892
20241121,120000,434794323500,55500,55500,55600,55500,13449
20241121,115900,434047025400,55600,55600,55600,55500,17707
20241121,115800,433063056500,55500,55500,55600,55500,6723
20241121,115700,432689696800,55500,55600,55600,55500,18556
20241121,115600,431658258600,55600,55600,55600,55500,3765
20241121,115500,431449106800,55600,55600,55600,55500,3034
20241121,115400,431280581800,55600,55600,55600,55500,11621
20241121,115300,430635429500,55500,55500,55600,55500,20414
20241121,115200,429501660200,55500,55600,55600,55500,4713
20241121,115100,429239887800,55500,55600,55600,55500,4656
20241121,115000,428981380800,55500,55500,55600,55500,14001
20241121,114900,428203639700,55600,55600,55600,55500,5352
20241121,114800,427906487100,55600,55500,55600,55500,5315
20241121,114700,427611255900,55600,55600,55700,55500,75953
20241121,114600,423388426600,55600,55700,55700,55600,139172
20241121,114500,415649922700,55600,55600,55700,55600,16336
20241121,114400,414740924900,55600,55700,55700,55600,11437
20241121,114300,414104797300,55700,55700,55700,55600,20249
20241121,114200,412977588200,55700,55700,55700,55600,4962
20241121,114100,412701264800,55700,55700,55700,55600,20267
20241121,114000,411572477300,55700,55700,55700,55600,60121
20241121,113900,408224281500,55700,55700,55700,55600,12567
20241121,113800,407524583100,55700,55700,55700,55600,6167
20241121,113700,407181323200,55600,55700,55700,55600,7368
20241121,113600,406771371600,55700,55700,55700,55600,14072
20241121,113500,405987757600,55700,55700,55700,55600,8565
20241121,113400,405510865200,55600,55600,55700,55600,10231
20241121,113300,404941226800,55700,55700,55700,55600,7010
20241121,113200,404551235200,55600,55700,55700,55600,21460
20241121,113100,403356487300,55700,55700,55700,55600,18204
20241121,113000,402342917800,55700,55700,55700,55600,21329
20241121,112900,401155186400,55700,55600,55700,55600,10102
20241121,112800,400592703200,55700,55700,55700,55600,6714
20241121,112700,400218994000,55700,55600,55700,55600,7944
20241121,112600,399776865500,55700,55700,55700,55600,8307
20241121,112500,399314558900,55700,55700,55700,55600,22506
20241121,112400,398061319400,55700,55700,55700,55600,23596
20241121,112300,396747332100,55600,55700,55700,55600,4721
20241121,112200,396484514400,55700,55700,55700,55600,13370
20241121,112100,395740209500,55600,55600,55700,55600,8041
20241121,112000,395292729300,55700,55500,55700,55500,97776
20241121,111900,389856536600,55600,55600,55600,55500,6456
20241121,111800,389498053700,55600,55600,55600,55500,16742
20241121,111700,388567511200,55600,55600,55600,55500,13064
20241121,111600,387841307000,55500,55600,55600,55500,5503
20241121,111500,387535520000,55600,55600,55600,55500,22231
20241121,111400,386299690200,55500,55600,55600,55500,6132
20241121,111300,385958960200,55500,55600,55600,55500,12583
20241121,111200,385259559800,55600,55600,55600,55500,14611
20241121,111100,384447690500,55500,55500,55600,55500,18337
20241121,111000,383428792000,55500,55500,55600,55500,7603
20241121,110900,383006564400,55500,55600,55600,55500,5264
20241121,110800,382714207200,55500,55600,55600,55500,24023
20241121,110700,381379029100,55500,55600,55600,55500,6162
20241121,110600,381036753600,55600,55500,55600,55500,3836
20241121,110500,380823612300,55600,55600,55600,55500,8688
20241121,110400,380340966100,55600,55500,55600,55500,10854
20241121,110300,379737793700,55600,55500,55600,55500,7136
20241121,110200,379341316100,55500,55500,55600,55500,8901
20241121,110100,378847142300,55600,55600,55600,55500,15842
20241121,110000,377966560500,55600,55500,55600,55500,10128
20241121,105900,377403957900,55600,55500,55600,55500,9069
20241121,105800,376899881200,55500,55600,55600,55500,4929
20241121,105700,376626121500,55500,55600,55600,55500,16142
20241121,105600,375729129600,55600,55500,55600,55500,7109
20241121,105500,375334315400,55500,55600,55600,55500,5705
20241121,105400,375017451000,55600,55600,55600,55500,8561
20241121,105300,374541706900,55600,55500,55600,55500,5300
20241121,105200,374247306800,55500,55600,55600,55500,7460
20241121,105100,373832965100,55600,55600,55600,55500,7097
20241121,105000,373438437000,55600,55600,55600,55500,46178
20241121,104900,370871053000,55600,55600,55600,55500,14707
20241121,104800,370053422900,55600,55600,55700,55500,44282
20241121,104700,367591285700,55600,55600,55700,55500,80742
20241121,104600,363101432100,55600,55500,55700,55500,85918
20241121,104500,358324729100,55600,55600,55600,55500,15071
20241121,104400,357487014200,55600,55600,55600,55500,7298
20241121,104300,357081652800,55600,55600,55600,55500,15490
20241121,104200,356220833400,55600,55600,55600,55500,14948
20241121,104100,355390099500,55500,55600,55600,55500,4780
20241121,104000,355124646900,55600,55600,55600,55500,15809
20241121,103900,354246430300,55600,55500,55600,55400,57741
20241121,103800,351041630900,55500,55500,55500,55400,15755
20241121,103700,350167302800,55400,55500,55500,55400,6091
20241121,103600,349829340700,55500,55500,55500,55400,11186
20241121,103500,349208732700,55500,55400,55500,55400,10527
20241121,103400,348625011100,55500,55600,55600,55400,72080
20241121,103300,344624517400,55500,55600,55600,55500,13479
20241121,103200,343875561400,55500,55500,55600,55400,91622
20241121,103100,338790502100,55500,55500,55500,55400,13652
20241121,103000,338033055100,55500,55500,55500,55400,8051
20241121,102900,337586391300,55500,55500,55500,55400,11240
20241121,102800,336962758200,55500,55400,55500,55400,12685
20241121,102700,336258995800,55500,55500,55500,55400,7864
20241121,102600,335822856400,55400,55400,55500,55400,10368
20241121,102500,335247618600,55500,55500,55500,55400,7190
20241121,102400,334848672600,55500,55500,55600,55400,43483
20241121,102300,332434813200,55500,55500,55600,55500,4997
20241121,102200,332157391700,55600,55500,55600,55400,23171
20241121,102100,330871650300,55400,55600,55600,55400,129692
20241121,102000,323673285700,55500,55500,55600,55500,7519
20241121,101900,323255494100,55600,55400,55600,55400,52579
20241121,101800,320337394800,55500,55300,55500,55300,48703
20241121,101700,317639079100,55400,55400,55400,55300,9228
20241121,101600,317128211200,55400,55300,55400,55300,17203
20241121,101500,316175351800,55300,55500,55500,55300,159425
20241121,101400,307342990800,55400,55500,55600,55400,182110
20241121,101300,297235116100,55600,55600,55600,55500,25964
20241121,101200,295793595200,55600,55600,55600,55500,19542
20241121,101100,294707669200,55600,55500,55600,55500,8700
20241121,101000,294224519600,55600,55600,55600,55500,22749
20241121,100900,292960392300,55500,55600,55600,55500,24196
20241121,100800,291615173600,55600,55500,55600,55500,23978
20241121,100700,290282652900,55600,55600,55600,55500,11820
20241121,100600,289625604500,55600,55600,55600,55500,11289
20241121,100500,288998618500,55600,55600,55600,55500,6867
20241121,100400,288617221400,55500,55500,55500,55400,117973
20241121,100300,282069834000,55500,55500,55500,55400,33047
20241121,100200,280237745500,55500,55500,55500,55400,21006
20241121,100100,279072008000,55500,55600,55600,55400,122183
20241121,100000,272290692900,55600,55500,55600,55500,19989
20241121,095900,271180460000,55500,55600,55600,55500,9877
20241121,095800,270631803600,55500,55500,55600,55400,37324
20241121,095700,268560075600,55500,55500,55500,55300,124994
20241121,095600,261629654000,55400,55400,55500,55400,54914
20241121,095500,258582719000,55500,55500,55500,55400,18335
20241121,095400,257565536500,55500,55400,55500,55300,56416
20241121,095300,254438749000,55300,55400,55400,55300,37691
20241121,095200,252350985200,55400,55400,55400,55300,15106
20241121,095100,251514297600,55400,55200,55400,55200,102737
20241121,095000,245832884000,55300,55300,55300,55200,12958
20241121,094900,245116700600,55300,55300,55300,55200,19079
20241121,094800,244062107400,55200,55300,55300,55200,4821
20241121,094700,243795779200,55300,55200,55300,55200,18457
20241121,094600,242775697600,55300,55200,55300,55200,13917
20241121,094500,242006724200,55300,55200,55300,55200,33025
20241121,094400,240183129700,55300,55200,55300,55200,91395
20241121,094300,235137939000,55300,55200,55300,55200,14572
20241121,094200,234332909800,55300,55300,55400,55200,62995
20241121,094100,230851226200,55300,55400,55400,55300,98166
20241121,094000,225422369400,55400,55500,55500,55300,112587
20241121,093900,219186171600,55500,55400,55500,55400,55291
20241121,093800,216121893500,55500,55500,55500,55400,17124
20241121,093700,215171874400,55500,55500,55600,55400,106613
20241121,093600,209255042200,55500,55600,55600,55400,126102
20241121,093500,202256121700,55500,55600,55600,55500,38143
20241121,093400,200135752000,55600,55600,55600,55500,59343
20241121,093300,196836423400,55600,55500,55600,55400,97032
20241121,093200,191448860100,55500,55400,55500,55300,74593
20241121,093100,187315937600,55400,55400,55400,55300,28751
20241121,093000,185723242900,55400,55400,55500,55300,65650
20241121,092900,182086368800,55400,55500,55500,55300,61870
20241121,092800,178659089300,55400,55400,55500,55300,131209
20241121,092700,171390247000,55400,55200,55400,55100,195946
20241121,092600,160561231300,55200,55100,55200,55100,28828
20241121,092500,158971021000,55200,55100,55200,55100,27162
20241121,092400,157472041700,55200,55200,55200,55100,17229
20241121,092300,156521489700,55100,55100,55200,55100,28555
20241121,092200,154946026300,55200,55200,55200,55100,20592
20241121,092100,153809880200,55100,55200,55300,55100,95910
20241121,092000,148515864600,55100,55100,55300,55000,207231
20241121,091900,137084220000,55100,55100,55100,55000,13660
20241121,091800,136332225500,55000,55100,55100,55000,24124
20241121,091700,135004789900,55100,55100,55100,55000,50742
20241121,091600,132213521500,55100,55100,55100,55000,17493
20241121,091500,131250253800,55000,55200,55200,55000,99837
20241121,091400,125750764300,55200,55200,55300,55100,93733
20241121,091300,120577686300,55200,55300,55300,55200,29982
20241121,091200,118920137900,55300,55300,55300,55100,105007
20241121,091100,113121961600,55300,55000,55300,54900,320240
20241121,091000,95459382200,55000,54900,55000,54900,22369
20241121,090900,94229859400,55000,55000,55000,54900,24551
20241121,090800,92880275300,55000,54900,55000,54800,77641
20241121,090700,88617588900,54900,54800,55100,54700,558848
20241121,090600,57947246400,54800,54900,54900,54800,31614
20241121,090500,56214284400,54900,54900,55000,54800,72097
20241121,090400,52258431800,54900,54900,55000,54800,92165
20241121,090300,47198384900,54900,55000,55000,54900,51525
20241121,090200,44369171300,55000,55000,55000,54900,80117
20241121,090100,39970217500,55000,54900,55000,54800,157868
20241121,090000,31299249700,55000,54900,55000,54800,566943