stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184600,849906925000,56000,56000,56000,56000,957419
20241122,184500,849906925000,56000,56000,56000,56000,0
20241122,184400,849906925000,56000,56000,56000,56000,0
20241122,184300,849906925000,56000,56000,56000,56000,0
20241122,184200,849906925000,56000,56000,56000,56000,0
20241122,184100,849906925000,56000,56000,56000,56000,0
20241122,184000,849906925000,56000,56000,56000,56000,0
20241122,183900,849906925000,56000,56000,56000,56000,0
20241122,183800,849906925000,56000,56000,56000,56000,0
20241122,183700,849906925000,56000,56000,56000,56000,0
20241122,183600,849906925000,56000,56000,56000,56000,0
20241122,183500,849906925000,56000,56000,56000,56000,0
20241122,183400,849906925000,56000,56000,56000,56000,0
20241122,183300,849906925000,56000,56000,56000,56000,0
20241122,183200,849906925000,56000,56000,56000,56000,0
20241122,183100,849906925000,56000,56000,56000,56000,0
20241122,183000,849906925000,56000,56000,56000,56000,0
20241122,182900,849906925000,56000,56000,56000,56000,0
20241122,182800,849906925000,56000,56000,56000,56000,0
20241122,182700,849906925000,56000,56000,56000,56000,0
20241122,182600,849906925000,56000,56000,56000,56000,0
20241122,182500,849906925000,56000,56000,56000,56000,0
20241122,182400,849906925000,56000,56000,56000,56000,0
20241122,182300,849906925000,56000,56000,56000,56000,0
20241122,182200,849906925000,56000,56000,56000,56000,0
20241122,182100,849906925000,56000,56000,56000,56000,0
20241122,182000,849906925000,56000,56000,56000,56000,0
20241122,181900,849906925000,56000,56000,56000,56000,0
20241122,181800,849906925000,56000,56000,56000,56000,0
20241122,181700,849906925000,56000,56000,56000,56000,0
20241122,181600,849906925000,56000,56000,56000,56000,957419
20241122,181500,849906925000,56000,56000,56000,56000,0
20241122,181400,849906925000,56000,56000,56000,56000,0
20241122,181300,849906925000,56000,56000,56000,56000,0
20241122,181200,849906925000,56000,56000,56000,56000,0
20241122,181100,849906925000,56000,56000,56000,56000,0
20241122,181000,849906925000,56000,56000,56000,56000,0
20241122,180900,849906925000,56000,56000,56000,56000,0
20241122,180800,849906925000,56000,56000,56000,56000,0
20241122,180700,849906925000,56000,56000,56000,56000,0
20241122,180600,849906925000,56000,56000,56000,56000,0
20241122,180500,849906925000,56000,56000,56000,56000,0
20241122,180400,849906925000,56000,56000,56000,56000,0
20241122,180300,849906925000,56000,56000,56000,56000,0
20241122,180200,849906925000,56000,56000,56000,56000,0
20241122,180100,849906925000,56000,56000,56000,56000,0
20241122,180000,849906925000,56000,56000,56000,56000,0
20241122,175900,849906925000,56000,56000,56000,56000,0
20241122,175800,849906925000,56000,56000,56000,56000,0
20241122,175700,849906925000,56000,56000,56000,56000,0
20241122,175600,849906925000,56000,56000,56000,56000,0
20241122,175500,849906925000,56000,56000,56000,56000,0
20241122,175400,849906925000,56000,56000,56000,56000,0
20241122,175300,849906925000,56000,56000,56000,56000,0
20241122,175200,849906925000,56000,56000,56000,56000,0
20241122,175100,849906925000,56000,56000,56000,56000,0
20241122,175000,849906925000,56000,56000,56000,56000,0
20241122,174900,849906925000,56000,56000,56000,56000,0
20241122,174800,849906925000,56000,56000,56000,56000,0
20241122,174700,849906925000,56000,56000,56000,56000,0
20241122,174600,849906925000,56000,56000,56000,56000,957419
20241122,174500,849906925000,56000,56000,56000,56000,0
20241122,174400,849906925000,56000,56000,56000,56000,0
20241122,174300,849906925000,56000,56000,56000,56000,0
20241122,174200,849906925000,56000,56000,56000,56000,0
20241122,174100,849906925000,56000,56000,56000,56000,0
20241122,174000,849906925000,56000,56000,56000,56000,0
20241122,173900,849906925000,56000,56000,56000,56000,0
20241122,173800,849906925000,56000,56000,56000,56000,0
20241122,173700,849906925000,56000,56000,56000,56000,0
20241122,173600,849906925000,56000,56000,56000,56000,0
20241122,173500,849906925000,56000,56000,56000,56000,0
20241122,173400,849906925000,56000,56000,56000,56000,0
20241122,173300,849906925000,56000,56000,56000,56000,0
20241122,173200,849906925000,56000,56000,56000,56000,0
20241122,173100,849906925000,56000,56000,56000,56000,0
20241122,173000,849906925000,56000,56000,56000,56000,0
20241122,172900,849906925000,56000,56000,56000,56000,0
20241122,172800,849906925000,56000,56000,56000,56000,0
20241122,172700,849906925000,56000,56000,56000,56000,0
20241122,172600,849906925000,56000,56000,56000,56000,0
20241122,172500,849906925000,56000,56000,56000,56000,0
20241122,172400,849906925000,56000,56000,56000,56000,0
20241122,172300,849906925000,56000,56000,56000,56000,0
20241122,172200,849906925000,56000,56000,56000,56000,0
20241122,172100,849906925000,56000,56000,56000,56000,0
20241122,172000,849906925000,56000,56000,56000,56000,0
20241122,171900,849906925000,56000,56000,56000,56000,0
20241122,171800,849906925000,56000,56000,56000,56000,0
20241122,171700,849906925000,56000,56000,56000,56000,0
20241122,171600,849906925000,56000,56000,56000,56000,957419
20241122,171500,849906925000,56000,56000,56000,56000,0
20241122,171400,849906925000,56000,56000,56000,56000,0
20241122,171300,849906925000,56000,56000,56000,56000,0
20241122,171200,849906925000,56000,56000,56000,56000,0
20241122,171100,849906925000,56000,56000,56000,56000,0
20241122,171000,849906925000,56000,56000,56000,56000,0
20241122,170900,849906925000,56000,56000,56000,56000,0
20241122,170800,849906925000,56000,56000,56000,56000,0
20241122,170700,849906925000,56000,56000,56000,56000,0
20241122,170600,849906925000,56000,56000,56000,56000,0
20241122,170500,849906925000,56000,56000,56000,56000,0
20241122,170400,849906925000,56000,56000,56000,56000,0
20241122,170300,849906925000,56000,56000,56000,56000,0
20241122,170200,849906925000,56000,56000,56000,56000,0
20241122,170100,849906925000,56000,56000,56000,56000,0
20241122,170000,849906925000,56000,56000,56000,56000,0
20241122,165900,849906925000,56000,56000,56000,56000,0
20241122,165800,849906925000,56000,56000,56000,56000,0
20241122,165700,849906925000,56000,56000,56000,56000,0
20241122,165600,849906925000,56000,56000,56000,56000,0
20241122,165500,849906925000,56000,56000,56000,56000,0
20241122,165400,849906925000,56000,56000,56000,56000,0
20241122,165300,849906925000,56000,56000,56000,56000,0
20241122,165200,849906925000,56000,56000,56000,56000,0
20241122,165100,849906925000,56000,56000,56000,56000,0
20241122,165000,849906925000,56000,56000,56000,56000,0
20241122,164900,849906925000,56000,56000,56000,56000,0
20241122,164800,849906925000,56000,56000,56000,56000,0
20241122,164700,849906925000,56000,56000,56000,56000,0
20241122,164600,849906925000,56000,56000,56000,56000,957419
20241122,164500,849906925000,56000,56000,56000,56000,0
20241122,164400,849906925000,56000,56000,56000,56000,0
20241122,164300,849906925000,56000,56000,56000,56000,0
20241122,164200,849906925000,56000,56000,56000,56000,0
20241122,164100,849906925000,56000,56000,56000,56000,0
20241122,164000,849906925000,56000,56000,56000,56000,0
20241122,163900,849906925000,56000,56000,56000,56000,0
20241122,163800,849906925000,56000,56000,56000,56000,0
20241122,163700,849906925000,56000,56000,56000,56000,0
20241122,163600,849906925000,56000,56000,56000,56000,0
20241122,163500,849906925000,56000,56000,56000,56000,0
20241122,163400,849906925000,56000,56000,56000,56000,0
20241122,163300,849906925000,56000,56000,56000,56000,0
20241122,163200,849906925000,56000,56000,56000,56000,0
20241122,163100,849906925000,56000,56000,56000,56000,0
20241122,163000,849906925000,56000,56000,56000,56000,0
20241122,162900,849906925000,56000,56000,56000,56000,0
20241122,162800,849906925000,56000,56000,56000,56000,0
20241122,162700,849906925000,56000,56000,56000,56000,0
20241122,162600,849906925000,56000,56000,56000,56000,0
20241122,162500,849906925000,56000,56000,56000,56000,0
20241122,162400,849906925000,56000,56000,56000,56000,0
20241122,162300,849906925000,56000,56000,56000,56000,0
20241122,162200,849906925000,56000,56000,56000,56000,0
20241122,162100,849906925000,56000,56000,56000,56000,0
20241122,162000,849906925000,56000,56000,56000,56000,0
20241122,161900,849906925000,56000,56000,56000,56000,0
20241122,161800,849906925000,56000,56000,56000,56000,0
20241122,161700,849906925000,56000,56000,56000,56000,0
20241122,161600,849906925000,56000,56000,56000,56000,957419
20241122,161500,849906925000,56000,56000,56000,56000,0
20241122,161400,849906925000,56000,56000,56000,56000,0
20241122,161300,849906925000,56000,56000,56000,56000,0
20241122,161200,849906925000,56000,56000,56000,56000,0
20241122,161100,849906925000,56000,56000,56000,56000,0
20241122,161000,849906925000,56000,56000,56000,56000,0
20241122,160900,849906925000,56000,56000,56000,56000,0
20241122,160800,849906925000,56000,56000,56000,56000,0
20241122,160700,849906925000,56000,56000,56000,56000,0
20241122,160600,849906925000,56000,56000,56000,56000,0
20241122,160500,849906925000,56000,56000,56000,56000,0
20241122,160400,849906925000,56000,56000,56000,56000,0
20241122,160300,849906925000,56000,56000,56000,56000,0
20241122,160200,849906925000,56000,56000,56000,56000,0
20241122,160100,849906925000,56000,56000,56000,56000,0
20241122,160000,849906925000,56000,56000,56000,56000,0
20241122,155900,849906925000,56000,56000,56000,56000,0
20241122,155800,849906925000,56000,56000,56000,56000,0
20241122,155700,849906925000,56000,56000,56000,56000,0
20241122,155600,849906925000,56000,56000,56000,56000,0
20241122,155500,849906925000,56000,56000,56000,56000,0
20241122,155400,849906925000,56000,56000,56000,56000,0
20241122,155300,849906925000,56000,56000,56000,56000,0
20241122,155200,849906925000,56000,56000,56000,56000,0
20241122,155100,849906925000,56000,56000,56000,56000,0
20241122,155000,849906925000,56000,56000,56000,56000,0
20241122,154900,849906925000,56000,56000,56000,56000,0
20241122,154800,849906925000,56000,56000,56000,56000,0
20241122,154700,849906925000,56000,56000,56000,56000,0
20241122,154600,849906925000,56000,56000,56000,56000,957419
20241122,154500,849906925000,56000,56000,56000,56000,0
20241122,154400,849906925000,56000,56000,56000,56000,0
20241122,154300,849906925000,56000,56000,56000,56000,0
20241122,154200,849906925000,56000,56000,56000,56000,0
20241122,154100,849906925000,56000,56000,56000,56000,0
20241122,154000,849906925000,56000,56000,56000,56000,0
20241122,153900,849906925000,56000,56000,56000,56000,0
20241122,153800,849906925000,56000,56000,56000,56000,0
20241122,153700,849906925000,56000,56000,56000,56000,0
20241122,153600,849906925000,56000,56000,56000,56000,0
20241122,153500,849906925000,56000,56000,56000,56000,0
20241122,153400,849906925000,56000,56000,56000,56000,0
20241122,153300,849906925000,56000,56000,56000,56000,0
20241122,153200,849906925000,56000,56000,56000,56000,0
20241122,153100,849906925000,56000,56000,56000,56000,0
20241122,153000,849906925000,56000,56000,56000,56000,957419
20241122,152900,796291461000,56100,56100,56100,56100,0
20241122,152800,796291461000,56100,56100,56100,56100,0
20241122,152700,796291461000,56100,56100,56100,56100,0
20241122,152600,796291461000,56100,56100,56100,56100,0
20241122,152500,796291461000,56100,56100,56100,56100,0
20241122,152400,796291461000,56100,56100,56100,56100,0
20241122,152300,796291461000,56100,56100,56100,56100,0
20241122,152200,796291461000,56100,56100,56100,56100,0
20241122,152100,796291461000,56100,56100,56100,56100,0
20241122,152000,796291461000,56100,56100,56100,56100,0
20241122,151900,796291461000,56100,56200,56200,56100,85100
20241122,151800,791515510400,56100,56200,56200,56100,38084
20241122,151700,789377924700,56200,56100,56200,56100,30100
20241122,151600,787688378000,56200,56200,56200,56100,35024
20241122,151500,785722771100,56200,56200,56200,56100,19578
20241122,151400,784623427000,56200,56200,56200,56100,16885
20241122,151300,783675210400,56200,56200,56200,56100,18786
20241122,151200,782620339100,56200,56200,56200,56100,38228
20241122,151100,780475168100,56200,56200,56200,56100,19438
20241122,151000,779383870500,56200,56100,56200,56100,26896
20241122,150900,777872884800,56100,56200,56200,56100,11353
20241122,150800,777235541000,56100,56200,56200,56100,11156
20241122,150700,776609314100,56100,56100,56200,56100,9004
20241122,150600,776103919500,56200,56200,56200,56100,7902
20241122,150500,775660315200,56200,56200,56200,56100,7697
20241122,150400,775228113200,56200,56100,56200,56100,19933
20241122,150300,774108197800,56200,56200,56200,56100,19814
20241122,150200,772996207000,56200,56200,56300,56100,47324
20241122,150100,770336703800,56300,56300,56300,56200,18628
20241122,150000,769289653900,56300,56200,56300,56100,75681
20241122,145900,765036115200,56200,56300,56300,56100,205318
20241122,145800,753498556200,56200,56200,56300,56200,8998
20241122,145700,752992654800,56300,56200,56300,56200,11498
20241122,145600,752346184800,56200,56300,56300,56200,9188
20241122,145500,751829473500,56200,56300,56300,56200,6254
20241122,145400,751477705100,56300,56300,56300,56200,18565
20241122,145300,750432763300,56300,56200,56300,56200,11467
20241122,145200,749787768800,56300,56200,56300,56200,11356
20241122,145100,749148943500,56300,56300,56300,56200,15908
20241122,145000,748253501600,56300,56300,56300,56200,29867
20241122,144900,746572302200,56300,56300,56300,56200,7989
20241122,144800,746122804300,56300,56300,56300,56200,14985
20241122,144700,745279938200,56200,56200,56300,56200,11233
20241122,144600,744648461600,56200,56300,56300,56200,6087
20241122,144500,744306071500,56300,56200,56400,56200,113418
20241122,144400,737920831600,56200,56200,56300,56200,23337
20241122,144300,736608317700,56300,56200,56300,56200,18548
20241122,144200,735564541400,56300,56200,56300,56200,15262
20241122,144100,734706222300,56200,56300,56300,56200,12215
20241122,144000,734018911300,56200,56300,56300,56200,15621
20241122,143900,733140532700,56300,56200,56300,56200,13950
20241122,143800,732355745400,56200,56300,56300,56200,8063
20241122,143700,731902334100,56300,56300,56300,56200,11709
20241122,143600,731243511200,56200,56300,56300,56200,7888
20241122,143500,730799842200,56300,56300,56300,56200,14727
20241122,143400,729970963800,56300,56300,56300,56200,3976
20241122,143300,729747258400,56300,56200,56300,56200,15867
20241122,143200,728855184600,56200,56200,56300,56200,16398
20241122,143100,727932111800,56200,56200,56300,56200,64820
20241122,143000,724283261800,56200,56200,56300,56200,6556
20241122,142900,723914509200,56200,56300,56300,56200,47834
20241122,142800,721222081100,56300,56300,56300,56200,12189
20241122,142700,720536143900,56200,56200,56300,56200,9906
20241122,142600,719978822000,56200,56300,56300,56200,5295
20241122,142500,719681176500,56200,56200,56300,56200,19840
20241122,142400,718565451400,56300,56200,56300,56100,148423
20241122,142300,710224170600,56300,56300,56300,56200,10752
20241122,142200,709619746600,56200,56200,56300,56200,5366
20241122,142100,709317997300,56200,56200,56300,56100,110509
20241122,142000,703106817300,56200,56200,56200,56100,8711
20241122,141900,702617685300,56200,56200,56200,56100,13589
20241122,141800,701854557400,56200,56200,56200,56100,24436
20241122,141700,700482632800,56200,56200,56200,56100,14415
20241122,141600,699673047900,56200,56200,56200,56100,20865
20241122,141500,698501430300,56100,56300,56300,56100,180947
20241122,141400,688331568900,56300,56300,56300,56200,14372
20241122,141300,687522785600,56200,56300,56300,56200,12625
20241122,141200,686812536200,56300,56200,56300,56200,20482
20241122,141100,685660318900,56200,56300,56300,56200,7974
20241122,141000,685211833800,56300,56300,56300,56200,7295
20241122,140900,684801493400,56300,56300,56300,56200,11757
20241122,140800,684139972100,56300,56200,56300,56200,8610
20241122,140700,683655735900,56300,56200,56300,56200,18857
20241122,140600,682595139000,56200,56200,56300,56200,8119
20241122,140500,682138520300,56200,56300,56300,56200,10502
20241122,140400,681547555000,56200,56200,56300,56200,13517
20241122,140300,680786951800,56200,56300,56300,56200,15203
20241122,140200,679932295500,56200,56300,56300,56200,12135
20241122,140100,679249650100,56200,56300,56300,56200,5229
20241122,140000,678955460900,56300,56300,56400,56200,253357
20241122,135900,664691974700,56300,56500,56500,56300,230899
20241122,135800,651669865300,56400,56400,56500,56400,21369
20241122,135700,650463639200,56500,56400,56500,56400,23982
20241122,135600,649109194600,56500,56500,56500,56400,18389
20241122,135500,648071386700,56500,56400,56500,56400,13378
20241122,135400,647316074100,56400,56500,56500,56400,7139
20241122,135300,646913080100,56400,56400,56500,56400,17521
20241122,135200,645923591800,56400,56400,56500,56400,7689
20241122,135100,645489649300,56500,56500,56500,56400,15050
20241122,135000,644640458100,56400,56500,56500,56400,19072
20241122,134900,643563627700,56500,56400,56500,56400,13157
20241122,134800,642820791100,56400,56400,56500,56400,11587
20241122,134700,642166352800,56500,56400,56500,56400,5936
20241122,134600,641831344100,56400,56400,56500,56400,14312
20241122,134500,641022882800,56500,56400,56500,56400,10131
20241122,134400,640450713800,56500,56500,56500,56400,16697
20241122,134300,639507591700,56500,56500,56500,56400,4847
20241122,134200,639233841300,56500,56400,56500,56400,13935
20241122,134100,638446695800,56400,56500,56500,56400,9235
20241122,134000,637924973800,56400,56500,56500,56400,15471
20241122,133900,637050963000,56500,56600,56600,56400,144146
20241122,133800,628906729900,56500,56400,56600,56400,233581
20241122,133700,615708828900,56500,56400,56500,56400,332390
20241122,133600,596929305000,56400,56500,56500,56400,10676
20241122,133500,596326899800,56400,56500,56500,56400,16527
20241122,133400,595393414600,56400,56400,56500,56400,18041
20241122,133300,594374385700,56500,56500,56500,56400,3913
20241122,133200,594153494700,56400,56400,56500,56400,11869
20241122,133100,593483213800,56400,56400,56500,56400,8068
20241122,133000,593027785800,56500,56400,56500,56400,26542
20241122,132900,591528502600,56400,56400,56500,56400,7293
20241122,132800,591116817600,56400,56400,56500,56400,12643
20241122,132700,590402946800,56400,56400,56500,56400,16312
20241122,132600,589482390300,56500,56500,56500,56400,16263
20241122,132500,588563936600,56500,56500,56500,56400,17643
20241122,132400,587567712300,56500,56400,56500,56400,5894
20241122,132300,587234892400,56400,56400,56500,56400,17148
20241122,132200,586267602200,56400,56400,56500,56400,13151
20241122,132100,585525433500,56500,56500,56500,56400,7127
20241122,132000,585123037100,56400,56500,56500,56400,13320
20241122,131900,584371250500,56500,56500,56500,56400,6077
20241122,131800,584028133700,56400,56500,56500,56400,15967
20241122,131700,583126611600,56500,56400,56500,56400,8744
20241122,131600,582632976800,56400,56400,56500,56400,13925
20241122,131500,581846651500,56500,56400,56500,56400,9840
20241122,131400,581291122400,56500,56400,56500,56400,11784
20241122,131300,580625647300,56500,56500,56500,56400,9666
20241122,131200,580080205100,56400,56400,56500,56400,12941
20241122,131100,579349646200,56400,56500,56500,56400,11236
20241122,131000,578715200200,56500,56500,56500,56400,4964
20241122,130900,578434977700,56500,56400,56500,56400,10303
20241122,130800,577853260700,56400,56500,56500,56400,5106
20241122,130700,577565106700,56500,56400,56500,56400,14134
20241122,130600,576766994600,56400,56400,56500,56400,8184
20241122,130500,576304857700,56500,56500,56500,56400,12127
20241122,130400,575620177100,56500,56400,56500,56400,13071
20241122,130300,574882142100,56500,56500,56500,56400,7165
20241122,130200,574477693700,56400,56500,56500,56400,12856
20241122,130100,573751763400,56500,56500,56500,56400,6361
20241122,130000,573392806300,56500,56500,56500,56400,17258
20241122,125900,572418089800,56400,56500,56500,56400,4183
20241122,125800,572181999500,56500,56500,56500,56400,28209
20241122,125700,570590037000,56400,56400,56500,56400,14777
20241122,125600,569755301800,56500,56300,56500,56300,106602
20241122,125500,563740693600,56400,56300,56400,56300,15580
20241122,125400,562862197000,56300,56300,56400,56300,3397
20241122,125300,562670804300,56400,56400,56400,56300,18695
20241122,125200,561616587800,56400,56400,56500,56300,103508
20241122,125100,555778769200,56400,56300,56500,56300,84760
20241122,125000,550998088200,56400,56300,56400,56300,7357
20241122,124900,550583556500,56400,56400,56400,56300,23127
20241122,124800,549280580900,56400,56400,56500,56300,150546
20241122,124700,540789386200,56400,56400,56500,56400,10888
20241122,124600,540175206100,56500,56500,56500,56400,14236
20241122,124500,539372048100,56500,56500,56500,56400,9449
20241122,124400,538838742900,56400,56400,56500,56400,5259
20241122,124300,538541981500,56500,56500,56500,56400,5254
20241122,124200,538245370200,56400,56400,56500,56400,5913
20241122,124100,537911590100,56400,56400,56500,56400,15783
20241122,124000,537021160900,56500,56400,56500,56400,174430
20241122,123900,527182335400,56500,56400,56500,56400,18353
20241122,123800,526145707500,56500,56400,56500,56400,10474
20241122,123700,525554329100,56500,56500,56500,56400,12226
20241122,123600,524864012500,56500,56500,56500,56400,11342
20241122,123500,524223865500,56400,56500,56500,56400,7762
20241122,123400,523785750200,56500,56500,56500,56400,24675
20241122,123300,522393490900,56400,56400,56500,56400,8480
20241122,123200,521914725600,56500,56400,56500,56400,14604
20241122,123100,521089979900,56500,56500,56500,56400,6905
20241122,123000,520700120300,56500,56500,56500,56400,11639
20241122,122900,520042949800,56500,56500,56500,56400,7602
20241122,122800,519613513000,56400,56500,56500,56400,15044
20241122,122700,518763638600,56400,56500,56500,56400,3693
20241122,122600,518555097600,56500,56500,56500,56400,6713
20241122,122500,518175932700,56400,56400,56500,56400,18795
20241122,122400,517114338800,56500,56500,56500,56400,46230
20241122,122300,514502421400,56400,56500,56500,56400,5527
20241122,122200,514190453100,56400,56400,56500,56400,6795
20241122,122100,513806813000,56400,56500,56500,56400,23858
20241122,122000,512459375800,56500,56500,56500,56400,18997
20241122,121900,511387018000,56400,56500,56500,56400,14261
20241122,121800,510582390600,56500,56500,56500,56400,12652
20241122,121700,509868057800,56400,56400,56500,56400,17565
20241122,121600,508877128800,56400,56500,56500,56400,19178
20241122,121500,507795116800,56400,56500,56500,56400,12977
20241122,121400,507062915900,56500,56500,56500,56400,9399
20241122,121300,506531940600,56500,56500,56500,56400,22199
20241122,121200,505278214500,56500,56500,56600,56400,118627
20241122,121100,498575653700,56600,56500,56600,56500,27273
20241122,121000,497034563200,56600,56500,56600,56400,202140
20241122,120900,485613798100,56500,56400,56500,56400,6123
20241122,120800,485268142100,56500,56500,56500,56400,10372
20241122,120700,484682763300,56500,56500,56500,56400,5657
20241122,120600,484363293600,56500,56500,56500,56400,7356
20241122,120500,483947782200,56500,56400,56500,56400,4397
20241122,120400,483699520300,56400,56400,56500,56400,8354
20241122,120300,483227637700,56500,56500,56500,56400,3403
20241122,120200,483035502600,56500,56300,56500,56300,96644
20241122,120100,477584939300,56400,56300,56400,56300,11395
20241122,120000,476942575400,56300,56400,56400,56300,7721
20241122,115900,476507596400,56400,56400,56400,56300,12065
20241122,115800,475827407800,56400,56400,56500,56300,18606
20241122,115700,474779205500,56400,56400,56500,56400,96764
20241122,115600,469321654500,56400,56500,56500,56400,6282
20241122,115500,468967266800,56400,56500,56500,56400,6298
20241122,115400,468611893600,56400,56500,56500,56400,7061
20241122,115300,468213531400,56400,56400,56500,56400,59375
20241122,115200,464864094300,56400,56500,56500,56400,16821
20241122,115100,463914202600,56500,56500,56500,56400,6877
20241122,115000,463525892400,56500,56500,56500,56400,20217
20241122,114900,462384757400,56500,56400,56500,56400,5577
20241122,114800,462069972000,56500,56500,56500,56400,8534
20241122,114700,461588287500,56500,56500,56500,56400,6162
20241122,114600,461240334400,56500,56400,56500,56400,5032
20241122,114500,460956313600,56400,56500,56500,56400,9047
20241122,114400,460445401400,56500,56500,56500,56400,7585
20241122,114300,460017093900,56500,56500,56500,56400,13750
20241122,114200,459240331000,56500,56400,56500,56400,3135
20241122,114100,459063363800,56500,56500,56500,56400,24141
20241122,114000,457699950300,56500,56500,56500,56400,9324
20241122,113900,457173398000,56500,56400,56500,56400,35414
20241122,113800,455172719100,56500,56500,56500,56400,11243
20241122,113700,454537915600,56400,56500,56500,56400,21634
20241122,113600,453317443200,56500,56500,56500,56400,7279
20241122,113500,452906843300,56500,56500,56500,56400,67978
20241122,113400,449072778600,56500,56400,56500,56300,149957
20241122,113300,440614514300,56400,56300,56400,56300,3757
20241122,113200,440402697600,56400,56400,56400,56300,9892
20241122,113100,439844920200,56300,56300,56400,56300,14174
20241122,113000,439045751100,56400,56300,56400,56200,151276
20241122,112900,430528840600,56300,56300,56300,56200,12459
20241122,112800,429827833800,56300,56200,56300,56200,8733
20241122,112700,429336815300,56300,56200,56300,56200,7343
20241122,112600,428923835300,56300,56300,56300,56200,8106
20241122,112500,428467921000,56300,56300,56300,56200,36405
20241122,112400,426420675300,56200,56300,56300,56200,19924
20241122,112300,425299970100,56300,56300,56300,56200,7782
20241122,112200,424862501800,56300,56400,56400,56200,199930
20241122,112100,413606872000,56300,56400,56400,56300,6020
20241122,112000,413267777600,56300,56400,56400,56300,20541
20241122,111900,412110072200,56400,56300,56400,56300,6340
20241122,111800,411752792800,56300,56400,56400,56300,22734
20241122,111700,410471667800,56400,56400,56400,56300,22061
20241122,111600,409228101800,56400,56400,56400,56300,6988
20241122,111500,408834376900,56400,56300,56400,56300,7190
20241122,111400,408429422200,56400,56300,56400,56300,12551
20241122,111300,407722581300,56300,56400,56400,56300,10260
20241122,111200,407144739700,56400,56400,56400,56300,3856
20241122,111100,406927519100,56400,56400,56400,56300,8442
20241122,111000,406452009400,56400,56400,56400,56300,12203
20241122,110900,405764205000,56400,56500,56500,56300,98269
20241122,110800,400221951400,56400,56400,56500,56400,10544
20241122,110700,399626545700,56400,56500,56500,56400,11193
20241122,110600,398994714100,56500,56500,56500,56400,12294
20241122,110500,398300607300,56500,56500,56500,56400,7395
20241122,110400,397882980900,56500,56400,56500,56400,10132
20241122,110300,397310791900,56500,56500,56500,56400,13008
20241122,110200,396576254600,56500,56500,56500,56400,4847
20241122,110100,396302599000,56500,56500,56500,56400,13967
20241122,110000,395514065800,56500,56500,56500,56400,5370
20241122,105900,395210907800,56500,56400,56500,56400,11866
20241122,105800,394540953100,56500,56500,56500,56400,8241
20241122,105700,394075829400,56500,56500,56500,56400,17610
20241122,105600,393081606900,56500,56500,56500,56400,17478
20241122,105500,392094425400,56500,56500,56500,56400,9475
20241122,105400,391559730900,56400,56500,56500,56400,29548
20241122,105300,389891159400,56400,56500,56500,56400,18664
20241122,105200,388837758400,56500,56500,56500,56400,59855
20241122,105100,385456934900,56500,56500,56500,56400,9355
20241122,105000,384929020000,56400,56500,56500,56400,23698
20241122,104900,383592147200,56400,56400,56500,56400,18199
20241122,104800,382565479900,56400,56400,56500,56400,7166
20241122,104700,382161151500,56400,56400,56500,56400,6910
20241122,104600,381771276700,56400,56500,56500,56400,27130
20241122,104500,380240948100,56400,56400,56500,56400,11017
20241122,104400,379618869200,56400,56400,56500,56400,8567
20241122,104300,379135423600,56400,56500,56600,56400,182735
20241122,104200,368810726400,56500,56600,56600,56500,29189
20241122,104100,367160330300,56600,56500,56600,56500,6446
20241122,104000,366795785500,56500,56600,56600,56500,20433
20241122,103900,365639892900,56500,56600,56600,56500,5156
20241122,103800,365348271300,56600,56500,56600,56500,11920
20241122,103700,364673742400,56500,56500,56600,56500,6483
20241122,103600,364306998300,56600,56500,56600,56400,72654
20241122,103500,360200799900,56500,56500,56500,56400,4489
20241122,103400,359947247500,56400,56500,56500,56400,7144
20241122,103300,359544058300,56500,56400,56500,56400,111008
20241122,103200,353272414600,56400,56500,56500,56400,7078
20241122,103100,352872904500,56500,56400,56500,56300,65206
20241122,103000,349194847500,56400,56400,56500,56300,93799
20241122,102900,343904450500,56400,56400,56500,56400,40218
20241122,102800,341635378100,56400,56500,56500,56400,14787
20241122,102700,340800246300,56500,56500,56600,56400,189690
20241122,102600,330082460100,56500,56600,56600,56500,12712
20241122,102500,329363401000,56600,56600,56600,56500,8266
20241122,102400,328895608100,56500,56600,56600,56500,12409
20241122,102300,328193554600,56600,56600,56600,56500,18366
20241122,102200,327154745800,56600,56500,56600,56500,14209
20241122,102100,326350953500,56500,56600,56600,56500,13576
20241122,102000,325582889400,56600,56500,56600,56500,9502
20241122,101900,325045426600,56500,56600,56600,56500,74221
20241122,101800,320844831100,56600,56600,56600,56500,5663
20241122,101700,320524460900,56600,56600,56600,56500,13852
20241122,101600,319740720100,56600,56700,56700,56500,86024
20241122,101500,314871380700,56700,56600,56700,56500,205612
20241122,101400,303234009200,56600,56600,56600,56500,58002
20241122,101300,299951262200,56600,56600,56600,56500,8713
20241122,101200,299458257300,56600,56600,56600,56500,10611
20241122,101100,298857913200,56600,56600,56600,56500,10419
20241122,101000,298268402200,56600,56600,56600,56500,13933
20241122,100900,297480264700,56600,56500,56600,56500,12237
20241122,100800,296788183800,56600,56500,56600,56500,17290
20241122,100700,295810085100,56600,56600,56600,56500,22716
20241122,100600,294524798300,56500,56600,56600,56500,21031
20241122,100500,293334649200,56600,56500,56600,56400,270510
20241122,100400,278050604100,56500,56500,56500,56400,8977
20241122,100300,277543505400,56400,56500,56500,56400,19552
20241122,100200,276439195900,56400,56500,56500,56400,7598
20241122,100100,276010208500,56500,56500,56500,56400,11481
20241122,100000,275361670600,56500,56400,56500,56400,36171
20241122,095900,273320898100,56400,56500,56500,56300,130212
20241122,095800,265977304700,56500,56500,56500,56400,17196
20241122,095700,265006128500,56500,56500,56500,56400,12721
20241122,095600,264287653300,56500,56500,56500,56400,21885
20241122,095500,263051356900,56500,56400,56500,56300,66319
20241122,095400,259310843300,56300,56300,56400,56300,22763
20241122,095300,258027609900,56400,56400,56400,56300,15522
20241122,095200,257152877900,56300,56300,56400,56200,66871
20241122,095100,253387635000,56300,56300,56300,56200,19497
20241122,095000,252290372400,56200,56300,56400,56200,126164
20241122,094900,245188653800,56400,56400,56400,56300,25499
20241122,094800,243752125500,56300,56400,56400,56300,21722
20241122,094700,242528133000,56400,56400,56500,56300,114847
20241122,094600,236051253300,56300,56300,56500,56200,243488
20241122,094500,222329207500,56300,56300,56300,56200,13372
20241122,094400,221576669200,56300,56300,56300,56200,31160
20241122,094300,219823984600,56300,56300,56300,56200,13302
20241122,094200,219075817100,56300,56300,56300,56200,23547
20241122,094100,217750700200,56200,56300,56300,56200,13177
20241122,094000,217009103700,56300,56300,56300,56200,16902
20241122,093900,216057832900,56300,56300,56300,56200,20827
20241122,093800,214885915200,56300,56300,56300,56200,14240
20241122,093700,214085062800,56300,56300,56300,56200,17880
20241122,093600,213079050300,56300,56300,56400,56200,203606
20241122,093500,201615601600,56300,56300,56300,56200,18924
20241122,093400,200550642300,56300,56300,56300,56200,21139
20241122,093300,199361753300,56300,56200,56300,56200,19496
20241122,093200,198264774800,56300,56300,56300,56200,11794
20241122,093100,197600974400,56300,56300,56300,56200,13119
20241122,093000,196862776500,56300,56300,56300,56200,96247
20241122,092900,191444386100,56300,56200,56300,56200,13637
20241122,092800,190677245500,56300,56300,56400,56200,112379
20241122,092700,184350492500,56300,56500,56500,56300,146819
20241122,092600,176070108000,56500,56400,56500,56400,37415
20241122,092500,173957259100,56500,56400,56500,56300,154500
20241122,092400,165243752900,56400,56400,56400,56300,19789
20241122,092300,164128484400,56400,56400,56400,56300,12327
20241122,092200,163433512400,56400,56400,56400,56300,16413
20241122,092100,162508202200,56300,56400,56400,56300,28093
20241122,092000,160923998800,56400,56300,56400,56200,58445
20241122,091900,157633525300,56300,56300,56400,56200,127955
20241122,091800,150429173000,56300,56300,56300,56200,79507
20241122,091700,145953297100,56300,56300,56300,56200,19532
20241122,091600,144854716500,56300,56300,56400,56200,178041
20241122,091500,134831734700,56300,56300,56300,56200,23252
20241122,091400,133523467800,56300,56300,56300,56200,25953
20241122,091300,132062592100,56300,56200,56300,56100,54816
20241122,091200,128980678400,56200,56200,56300,56100,77338
20241122,091100,124634469900,56200,56100,56200,56100,118415
20241122,091000,117981356200,56200,56400,56400,56100,172708
20241122,090900,108268274200,56400,56400,56400,56300,158265
20241122,090800,99345627500,56400,56400,56400,56300,36130
20241122,090700,97308149400,56300,56300,56400,56200,68417
20241122,090600,93455598300,56300,56300,56300,56200,48859
20241122,090500,90705358000,56300,56200,56300,56200,78722
20241122,090400,86273935300,56300,56100,56300,56000,106443
20241122,090300,80298327300,56100,55900,56100,55900,129056
20241122,090200,73075455400,55900,56200,56200,55900,223981
20241122,090100,60526492900,56100,56200,56300,56100,114946
20241122,090000,54067493200,56200,56000,56300,55900,963058