stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,184700,1947847556700,57900,57900,57900,57900,10932572
20241125,184600,1947847556700,57900,57900,57900,57900,0
20241125,184500,1947847556700,57900,57900,57900,57900,0
20241125,184400,1947847556700,57900,57900,57900,57900,0
20241125,184300,1947847556700,57900,57900,57900,57900,0
20241125,184200,1947847556700,57900,57900,57900,57900,0
20241125,184100,1947847556700,57900,57900,57900,57900,0
20241125,184000,1947847556700,57900,57900,57900,57900,0
20241125,183900,1947847556700,57900,57900,57900,57900,0
20241125,183800,1947847556700,57900,57900,57900,57900,0
20241125,183700,1947847556700,57900,57900,57900,57900,0
20241125,183600,1947847556700,57900,57900,57900,57900,0
20241125,183500,1947847556700,57900,57900,57900,57900,0
20241125,183400,1947847556700,57900,57900,57900,57900,0
20241125,183300,1947847556700,57900,57900,57900,57900,0
20241125,183200,1947847556700,57900,57900,57900,57900,0
20241125,183100,1947847556700,57900,57900,57900,57900,0
20241125,183000,1947847556700,57900,57900,57900,57900,0
20241125,182900,1947847556700,57900,57900,57900,57900,0
20241125,182800,1947847556700,57900,57900,57900,57900,0
20241125,182700,1947847556700,57900,57900,57900,57900,0
20241125,182600,1947847556700,57900,57900,57900,57900,0
20241125,182500,1947847556700,57900,57900,57900,57900,0
20241125,182400,1947847556700,57900,57900,57900,57900,0
20241125,182300,1947847556700,57900,57900,57900,57900,0
20241125,182200,1947847556700,57900,57900,57900,57900,0
20241125,182100,1947847556700,57900,57900,57900,57900,0
20241125,182000,1947847556700,57900,57900,57900,57900,0
20241125,181900,1947847556700,57900,57900,57900,57900,0
20241125,181800,1947847556700,57900,57900,57900,57900,0
20241125,181700,1947847556700,57900,57900,57900,57900,10932572
20241125,181600,1947847556700,57900,57900,57900,57900,0
20241125,181500,1947847556700,57900,57900,57900,57900,0
20241125,181400,1947847556700,57900,57900,57900,57900,0
20241125,181300,1947847556700,57900,57900,57900,57900,0
20241125,181200,1947847556700,57900,57900,57900,57900,0
20241125,181100,1947847556700,57900,57900,57900,57900,0
20241125,181000,1947847556700,57900,57900,57900,57900,0
20241125,180900,1947847556700,57900,57900,57900,57900,0
20241125,180800,1947847556700,57900,57900,57900,57900,0
20241125,180700,1947847556700,57900,57900,57900,57900,0
20241125,180600,1947847556700,57900,57900,57900,57900,0
20241125,180500,1947847556700,57900,57900,57900,57900,0
20241125,180400,1947847556700,57900,57900,57900,57900,0
20241125,180300,1947847556700,57900,57900,57900,57900,0
20241125,180200,1947847556700,57900,57900,57900,57900,0
20241125,180100,1947847556700,57900,57900,57900,57900,0
20241125,180000,1947847556700,57900,57900,57900,57900,0
20241125,175900,1947847556700,57900,57900,57900,57900,0
20241125,175800,1947847556700,57900,57900,57900,57900,0
20241125,175700,1947847556700,57900,57900,57900,57900,0
20241125,175600,1947847556700,57900,57900,57900,57900,0
20241125,175500,1947847556700,57900,57900,57900,57900,0
20241125,175400,1947847556700,57900,57900,57900,57900,0
20241125,175300,1947847556700,57900,57900,57900,57900,0
20241125,175200,1947847556700,57900,57900,57900,57900,0
20241125,175100,1947847556700,57900,57900,57900,57900,0
20241125,175000,1947847556700,57900,57900,57900,57900,0
20241125,174900,1947847556700,57900,57900,57900,57900,0
20241125,174800,1947847556700,57900,57900,57900,57900,0
20241125,174700,1947847556700,57900,57900,57900,57900,10932572
20241125,174600,1947847556700,57900,57900,57900,57900,0
20241125,174500,1947847556700,57900,57900,57900,57900,0
20241125,174400,1947847556700,57900,57900,57900,57900,0
20241125,174300,1947847556700,57900,57900,57900,57900,0
20241125,174200,1947847556700,57900,57900,57900,57900,0
20241125,174100,1947847556700,57900,57900,57900,57900,0
20241125,174000,1947847556700,57900,57900,57900,57900,0
20241125,173900,1947847556700,57900,57900,57900,57900,0
20241125,173800,1947847556700,57900,57900,57900,57900,0
20241125,173700,1947847556700,57900,57900,57900,57900,0
20241125,173600,1947847556700,57900,57900,57900,57900,0
20241125,173500,1947847556700,57900,57900,57900,57900,0
20241125,173400,1947847556700,57900,57900,57900,57900,0
20241125,173300,1947847556700,57900,57900,57900,57900,0
20241125,173200,1947847556700,57900,57900,57900,57900,0
20241125,173100,1947847556700,57900,57900,57900,57900,0
20241125,173000,1947847556700,57900,57900,57900,57900,0
20241125,172900,1947847556700,57900,57900,57900,57900,0
20241125,172800,1947847556700,57900,57900,57900,57900,0
20241125,172700,1947847556700,57900,57900,57900,57900,0
20241125,172600,1947847556700,57900,57900,57900,57900,0
20241125,172500,1947847556700,57900,57900,57900,57900,0
20241125,172400,1947847556700,57900,57900,57900,57900,0
20241125,172300,1947847556700,57900,57900,57900,57900,0
20241125,172200,1947847556700,57900,57900,57900,57900,0
20241125,172100,1947847556700,57900,57900,57900,57900,0
20241125,172000,1947847556700,57900,57900,57900,57900,0
20241125,171900,1947847556700,57900,57900,57900,57900,0
20241125,171800,1947847556700,57900,57900,57900,57900,0
20241125,171700,1947847556700,57900,57900,57900,57900,10932572
20241125,171600,1947847556700,57900,57900,57900,57900,0
20241125,171500,1947847556700,57900,57900,57900,57900,0
20241125,171400,1947847556700,57900,57900,57900,57900,0
20241125,171300,1947847556700,57900,57900,57900,57900,0
20241125,171200,1947847556700,57900,57900,57900,57900,0
20241125,171100,1947847556700,57900,57900,57900,57900,0
20241125,171000,1947847556700,57900,57900,57900,57900,0
20241125,170900,1947847556700,57900,57900,57900,57900,0
20241125,170800,1947847556700,57900,57900,57900,57900,0
20241125,170700,1947847556700,57900,57900,57900,57900,0
20241125,170600,1947847556700,57900,57900,57900,57900,0
20241125,170500,1947847556700,57900,57900,57900,57900,0
20241125,170400,1947847556700,57900,57900,57900,57900,0
20241125,170300,1947847556700,57900,57900,57900,57900,0
20241125,170200,1947847556700,57900,57900,57900,57900,0
20241125,170100,1947847556700,57900,57900,57900,57900,0
20241125,170000,1947847556700,57900,57900,57900,57900,0
20241125,165900,1947847556700,57900,57900,57900,57900,0
20241125,165800,1947847556700,57900,57900,57900,57900,0
20241125,165700,1947847556700,57900,57900,57900,57900,0
20241125,165600,1947847556700,57900,57900,57900,57900,0
20241125,165500,1947847556700,57900,57900,57900,57900,0
20241125,165400,1947847556700,57900,57900,57900,57900,0
20241125,165300,1947847556700,57900,57900,57900,57900,0
20241125,165200,1947847556700,57900,57900,57900,57900,0
20241125,165100,1947847556700,57900,57900,57900,57900,0
20241125,165000,1947847556700,57900,57900,57900,57900,0
20241125,164900,1947847556700,57900,57900,57900,57900,0
20241125,164800,1947847556700,57900,57900,57900,57900,0
20241125,164700,1947847556700,57900,57900,57900,57900,10932572
20241125,164600,1947847556700,57900,57900,57900,57900,0
20241125,164500,1947847556700,57900,57900,57900,57900,0
20241125,164400,1947847556700,57900,57900,57900,57900,0
20241125,164300,1947847556700,57900,57900,57900,57900,0
20241125,164200,1947847556700,57900,57900,57900,57900,0
20241125,164100,1947847556700,57900,57900,57900,57900,0
20241125,164000,1947847556700,57900,57900,57900,57900,0
20241125,163900,1947847556700,57900,57900,57900,57900,0
20241125,163800,1947847556700,57900,57900,57900,57900,0
20241125,163700,1947847556700,57900,57900,57900,57900,0
20241125,163600,1947847556700,57900,57900,57900,57900,0
20241125,163500,1947847556700,57900,57900,57900,57900,0
20241125,163400,1947847556700,57900,57900,57900,57900,0
20241125,163300,1947847556700,57900,57900,57900,57900,0
20241125,163200,1947847556700,57900,57900,57900,57900,0
20241125,163100,1947847556700,57900,57900,57900,57900,0
20241125,163000,1947847556700,57900,57900,57900,57900,0
20241125,162900,1947847556700,57900,57900,57900,57900,0
20241125,162800,1947847556700,57900,57900,57900,57900,0
20241125,162700,1947847556700,57900,57900,57900,57900,0
20241125,162600,1947847556700,57900,57900,57900,57900,0
20241125,162500,1947847556700,57900,57900,57900,57900,0
20241125,162400,1947847556700,57900,57900,57900,57900,0
20241125,162300,1947847556700,57900,57900,57900,57900,0
20241125,162200,1947847556700,57900,57900,57900,57900,0
20241125,162100,1947847556700,57900,57900,57900,57900,0
20241125,162000,1947847556700,57900,57900,57900,57900,0
20241125,161900,1947847556700,57900,57900,57900,57900,0
20241125,161800,1947847556700,57900,57900,57900,57900,0
20241125,161700,1947847556700,57900,57900,57900,57900,10932572
20241125,161600,1947847556700,57900,57900,57900,57900,0
20241125,161500,1947847556700,57900,57900,57900,57900,0
20241125,161400,1947847556700,57900,57900,57900,57900,0
20241125,161300,1947847556700,57900,57900,57900,57900,0
20241125,161200,1947847556700,57900,57900,57900,57900,0
20241125,161100,1947847556700,57900,57900,57900,57900,0
20241125,161000,1947847556700,57900,57900,57900,57900,0
20241125,160900,1947847556700,57900,57900,57900,57900,0
20241125,160800,1947847556700,57900,57900,57900,57900,0
20241125,160700,1947847556700,57900,57900,57900,57900,0
20241125,160600,1947847556700,57900,57900,57900,57900,0
20241125,160500,1947847556700,57900,57900,57900,57900,0
20241125,160400,1947847556700,57900,57900,57900,57900,0
20241125,160300,1947847556700,57900,57900,57900,57900,0
20241125,160200,1947847556700,57900,57900,57900,57900,0
20241125,160100,1947847556700,57900,57900,57900,57900,0
20241125,160000,1947847556700,57900,57900,57900,57900,0
20241125,155900,1947847556700,57900,57900,57900,57900,0
20241125,155800,1947847556700,57900,57900,57900,57900,0
20241125,155700,1947847556700,57900,57900,57900,57900,0
20241125,155600,1947847556700,57900,57900,57900,57900,0
20241125,155500,1947847556700,57900,57900,57900,57900,0
20241125,155400,1947847556700,57900,57900,57900,57900,0
20241125,155300,1947847556700,57900,57900,57900,57900,0
20241125,155200,1947847556700,57900,57900,57900,57900,0
20241125,155100,1947847556700,57900,57900,57900,57900,0
20241125,155000,1947847556700,57900,57900,57900,57900,0
20241125,154900,1947847556700,57900,57900,57900,57900,0
20241125,154800,1947847556700,57900,57900,57900,57900,0
20241125,154700,1947847556700,57900,57900,57900,57900,10932572
20241125,154600,1947847556700,57900,57900,57900,57900,0
20241125,154500,1947847556700,57900,57900,57900,57900,0
20241125,154400,1947847556700,57900,57900,57900,57900,0
20241125,154300,1947847556700,57900,57900,57900,57900,0
20241125,154200,1947847556700,57900,57900,57900,57900,0
20241125,154100,1947847556700,57900,57900,57900,57900,0
20241125,154000,1947847556700,57900,57900,57900,57900,0
20241125,153900,1947847556700,57900,57900,57900,57900,0
20241125,153800,1947847556700,57900,57900,57900,57900,0
20241125,153700,1947847556700,57900,57900,57900,57900,0
20241125,153600,1947847556700,57900,57900,57900,57900,0
20241125,153500,1947847556700,57900,57900,57900,57900,0
20241125,153400,1947847556700,57900,57900,57900,57900,0
20241125,153300,1947847556700,57900,57900,57900,57900,0
20241125,153200,1947847556700,57900,57900,57900,57900,0
20241125,153100,1947847556700,57900,57900,57900,57900,0
20241125,153000,1947847556700,57900,57900,57900,57900,10932572
20241125,152900,1314851637900,57400,57400,57400,57400,0
20241125,152800,1314851637900,57400,57400,57400,57400,0
20241125,152700,1314851637900,57400,57400,57400,57400,0
20241125,152600,1314851637900,57400,57400,57400,57400,0
20241125,152500,1314851637900,57400,57400,57400,57400,0
20241125,152400,1314851637900,57400,57400,57400,57400,0
20241125,152300,1314851637900,57400,57400,57400,57400,0
20241125,152200,1314851637900,57400,57400,57400,57400,0
20241125,152100,1314851637900,57400,57400,57400,57400,0
20241125,152000,1314851637900,57400,57400,57400,57400,0
20241125,151900,1314851637900,57400,57500,57500,57400,240082
20241125,151800,1301060151900,57500,57500,57500,57400,108158
20241125,151700,1294843688800,57400,57500,57500,57400,146259
20241125,151600,1286436253300,57500,57500,57500,57400,80083
20241125,151500,1281834978600,57500,57500,57500,57400,74087
20241125,151400,1277576658600,57500,57500,57500,57400,52748
20241125,151300,1274544836600,57500,57400,57500,57400,46137
20241125,151200,1271892826700,57500,57400,57500,57400,39854
20241125,151100,1269602894000,57500,57400,57500,57400,39792
20241125,151000,1267315977000,57500,57500,57500,57400,57983
20241125,150900,1263983671100,57400,57400,57500,57400,58240
20241125,150800,1260635794700,57500,57500,57500,57400,66190
20241125,150700,1256831687100,57400,57300,57500,57300,245632
20241125,150600,1242733232000,57400,57400,57400,57300,36431
20241125,150500,1240642754000,57400,57300,57400,57300,43539
20241125,150400,1238144733900,57300,57400,57400,57300,31123
20241125,150300,1236359461800,57400,57400,57400,57300,20841
20241125,150200,1235164354100,57400,57400,57400,57300,13887
20241125,150100,1234368070400,57400,57300,57400,57300,11120
20241125,150000,1233730420100,57300,57300,57400,57300,12946
20241125,145900,1232987794000,57300,57400,57400,57300,12429
20241125,145800,1232274931100,57400,57500,57500,57300,165847
20241125,145700,1222755682500,57400,57400,57500,57300,333054
20241125,145600,1203639478100,57400,57300,57400,57300,12353
20241125,145500,1202930829700,57300,57300,57400,57300,17000
20241125,145400,1201955658100,57400,57300,57400,57300,30576
20241125,145300,1200201645400,57300,57400,57400,57300,19180
20241125,145200,1199101919500,57300,57300,57400,57300,19257
20241125,145100,1197997663300,57400,57300,57400,57300,17829
20241125,145000,1196975424200,57400,57400,57400,57300,19428
20241125,144900,1195860868200,57300,57400,57400,57300,8161
20241125,144800,1195392856100,57300,57400,57400,57300,19194
20241125,144700,1194291887000,57300,57300,57400,57300,10981
20241125,144600,1193662061100,57400,57400,57400,57300,21588
20241125,144500,1192423383400,57400,57300,57400,57300,9341
20241125,144400,1191887708000,57400,57300,57400,57300,20930
20241125,144300,1190686998500,57400,57300,57400,57300,15884
20241125,144200,1189775687600,57300,57400,57400,57300,32894
20241125,144100,1187888138300,57400,57400,57400,57300,15582
20241125,144000,1186994312700,57400,57300,57400,57300,12904
20241125,143900,1186254382000,57300,57300,57400,57300,10160
20241125,143800,1185671670600,57400,57300,57400,57300,10347
20241125,143700,1185078219200,57300,57300,57400,57300,15697
20241125,143600,1184177939300,57400,57300,57400,57200,45908
20241125,143500,1181547514300,57300,57200,57300,57200,11411
20241125,143400,1180893985300,57200,57200,57300,57200,24994
20241125,143300,1179462475900,57300,57400,57400,57200,26595
20241125,143200,1177938948300,57300,57300,57400,57300,47694
20241125,143100,1175205226500,57400,57300,57400,57300,34341
20241125,143000,1173237061500,57400,57400,57400,57300,20850
20241125,142900,1172040843700,57300,57400,57400,57300,19752
20241125,142800,1170907952500,57300,57300,57400,57300,9339
20241125,142700,1170372317500,57400,57200,57400,57200,15811
20241125,142600,1169466178400,57300,57200,57300,57200,106991
20241125,142500,1163336119300,57300,57200,57300,57200,9836
20241125,142400,1162772742100,57300,57200,57300,57100,32080
20241125,142300,1160937642200,57200,57100,57300,57100,136771
20241125,142200,1153115066900,57200,57200,57200,57100,19941
20241125,142100,1151975850300,57200,57300,57300,57100,110813
20241125,142000,1145637635200,57200,57200,57300,57200,15019
20241125,141900,1144778011000,57300,57300,57300,57200,26179
20241125,141800,1143278276400,57200,57300,57300,57100,213574
20241125,141700,1131063201300,57200,57500,57500,57200,350537
20241125,141600,1110959112500,57500,57400,57500,57400,16611
20241125,141500,1110004830100,57500,57400,57500,57400,18400
20241125,141400,1108947432000,57400,57500,57500,57400,10619
20241125,141300,1108337318400,57400,57500,57500,57400,21337
20241125,141200,1107111350900,57500,57500,57500,57400,13450
20241125,141100,1106338370200,57400,57400,57500,57400,15793
20241125,141000,1105430623700,57400,57400,57500,57400,11573
20241125,140900,1104765609900,57400,57400,57500,57400,18099
20241125,140800,1103725458700,57400,57500,57500,57400,20520
20241125,140700,1102546517300,57500,57400,57500,57400,17396
20241125,140600,1101547143000,57400,57500,57500,57400,17512
20241125,140500,1100540896400,57400,57400,57500,57400,16380
20241125,140400,1099600250100,57400,57600,57600,57400,25939
20241125,140300,1098110348300,57500,57600,57600,57500,88253
20241125,140200,1093035380200,57500,57600,57600,57500,28556
20241125,140100,1091392010200,57500,57400,57600,57400,54872
20241125,140000,1088236406200,57400,57500,57500,57400,31081
20241125,135900,1086449710800,57400,57500,57600,57400,237977
20241125,135800,1072766576800,57500,57500,57500,57400,12970
20241125,135700,1072021271200,57500,57400,57500,57400,25143
20241125,135600,1070576606000,57500,57400,57500,57400,17131
20241125,135500,1069592779300,57400,57500,57500,57400,27110
20241125,135400,1068034795600,57500,57600,57600,57400,165062
20241125,135300,1058543434500,57500,57400,57600,57400,144993
20241125,135200,1050206118700,57400,57400,57500,57400,21840
20241125,135100,1048950718600,57500,57500,57500,57400,13505
20241125,135000,1048174896400,57500,57500,57500,57400,15828
20241125,134900,1047265839000,57400,57400,57500,57400,18099
20241125,134800,1046226017300,57400,57500,57500,57400,19769
20241125,134700,1045089786200,57400,57400,57500,57400,9493
20241125,134600,1044544269600,57400,57500,57500,57400,14301
20241125,134500,1043722505200,57400,57400,57500,57400,25891
20241125,134400,1042234637300,57400,57500,57500,57400,12626
20241125,134300,1041509341200,57500,57500,57500,57400,11537
20241125,134200,1040846551300,57500,57500,57500,57400,15423
20241125,134100,1039960265600,57400,57400,57500,57400,12408
20241125,134000,1039247228600,57500,57400,57500,57400,16953
20241125,133900,1038272874000,57500,57400,57500,57400,15808
20241125,133800,1037364254500,57400,57600,57600,57400,124493
20241125,133700,1030205875800,57500,57500,57600,57500,29714
20241125,133600,1028495411800,57500,57500,57600,57400,181263
20241125,133500,1018072581700,57500,57500,57500,57400,11528
20241125,133400,1017410020400,57500,57500,57500,57400,17840
20241125,133300,1016384730200,57500,57500,57500,57400,21142
20241125,133200,1015169493400,57500,57500,57500,57400,13534
20241125,133100,1014391917300,57500,57400,57500,57400,17767
20241125,133000,1013371003000,57400,57500,57500,57400,14422
20241125,132900,1012542173100,57500,57400,57500,57400,24998
20241125,132800,1011105727500,57500,57400,57500,57400,14711
20241125,132700,1010260383200,57500,57400,57500,57400,21933
20241125,132600,1009000007200,57500,57500,57500,57400,10583
20241125,132500,1008391779600,57500,57400,57500,57400,13278
20241125,132400,1007629001600,57500,57500,57500,57400,23896
20241125,132300,1006255605400,57500,57500,57500,57400,12512
20241125,132200,1005536544900,57400,57400,57500,57400,18114
20241125,132100,1004495460100,57400,57500,57500,57400,12266
20241125,132000,1003790670700,57500,57500,57500,57400,17694
20241125,131900,1002773842600,57500,57500,57500,57400,18377
20241125,131800,1001717856700,57400,57500,57500,57400,12525
20241125,131700,1000997987500,57500,57500,57500,57400,25776
20241125,131600,999516515800,57500,57400,57500,57400,14934
20241125,131500,998658348700,57400,57500,57500,57400,30537
20241125,131400,996903485800,57400,57500,57500,57400,12468
20241125,131300,996187203300,57500,57400,57500,57400,13072
20241125,131200,995436339900,57400,57500,57500,57400,14646
20241125,131100,994594750900,57500,57400,57500,57400,20268
20241125,131000,993430730800,57500,57500,57500,57400,18348
20241125,130900,992376782500,57500,57500,57500,57400,16858
20241125,130800,991408439700,57400,57400,57500,57400,21142
20241125,130700,990193670400,57500,57400,57500,57400,14872
20241125,130600,989339580900,57400,57500,57500,57400,25615
20241125,130500,987868108800,57400,57300,57500,57300,142241
20241125,130400,979703143900,57300,57300,57400,57300,16227
20241125,130300,978772536000,57400,57400,57400,57300,22732
20241125,130200,977468885400,57400,57400,57400,57300,14420
20241125,130100,976642124800,57300,57500,57600,57300,377577
20241125,130000,954955882000,57600,57500,57600,57500,21934
20241125,125900,953693887900,57600,57500,57600,57500,24641
20241125,125800,952275985200,57500,57500,57600,57500,23009
20241125,125700,950952260400,57600,57600,57600,57500,15288
20241125,125600,950072109400,57600,57600,57600,57500,10179
20241125,125500,949486291700,57500,57500,57600,57500,7647
20241125,125400,949046189600,57500,57600,57600,57500,8633
20241125,125300,948549486100,57600,57500,57600,57500,8652
20241125,125200,948051801900,57600,57500,57600,57500,18195
20241125,125100,947004045500,57600,57600,57700,57500,78684
20241125,125000,942471517100,57600,57700,57700,57600,16751
20241125,124900,941505951500,57600,57500,57700,57500,188775
20241125,124800,930633028100,57500,57600,57600,57500,14847
20241125,124700,929778559500,57600,57600,57600,57500,16033
20241125,124600,928856042300,57600,57500,57600,57500,6174
20241125,124500,928500704300,57500,57500,57600,57500,8581
20241125,124400,928007025200,57600,57600,57600,57500,10506
20241125,124300,927402410200,57500,57600,57700,57500,140756
20241125,124200,919295599200,57700,57700,57700,57600,18012
20241125,124100,918257305200,57600,57700,57700,57500,288345
20241125,124000,901648545300,57600,57600,57700,57600,14665
20241125,123900,900803171400,57700,57600,57700,57600,11227
20241125,123800,900155800200,57600,57600,57700,57600,14203
20241125,123700,899336991200,57700,57600,57700,57500,222791
20241125,123600,886504119600,57500,57600,57600,57500,14189
20241125,123500,885687280500,57600,57600,57600,57500,30603
20241125,123400,883925457100,57500,57600,57600,57500,10066
20241125,123300,883346083900,57500,57600,57600,57500,23388
20241125,123200,881999636000,57500,57500,57600,57500,7720
20241125,123100,881555155700,57600,57600,57600,57500,8411
20241125,123000,881071204100,57600,57500,57600,57500,10563
20241125,122900,880463080000,57600,57500,57600,57500,10476
20241125,122800,879859898400,57600,57500,57600,57500,18852
20241125,122700,878774748400,57600,57500,57600,57500,13172
20241125,122600,878016686100,57500,57600,57600,57500,22102
20241125,122500,876744749400,57500,57500,57600,57500,14101
20241125,122400,875933085300,57500,57500,57600,57500,17452
20241125,122300,874928506700,57600,57600,57600,57500,15535
20241125,122200,874034064900,57500,57500,57600,57500,6796
20241125,122100,873642854900,57500,57600,57600,57500,17237
20241125,122000,872650435500,57500,57600,57600,57500,13796
20241125,121900,871855967100,57600,57600,57600,57500,30552
20241125,121800,870096485800,57500,57600,57600,57500,14429
20241125,121700,869265650500,57600,57500,57600,57500,12230
20241125,121600,868561562400,57500,57500,57600,57500,16445
20241125,121500,867615035100,57500,57600,57600,57500,10183
20241125,121400,867028920400,57600,57500,57600,57500,10765
20241125,121300,866409122800,57600,57500,57600,57500,6600
20241125,121200,866029132400,57600,57600,57600,57500,15088
20241125,121100,865160618400,57600,57500,57600,57500,11658
20241125,121000,864489837200,57600,57600,57600,57500,21810
20241125,120900,863234223000,57600,57600,57600,57500,27846
20241125,120800,861630950400,57500,57600,57600,57500,11693
20241125,120700,860958120200,57500,57600,57600,57500,17062
20241125,120600,859976366100,57500,57500,57600,57500,37311
20241125,120500,857830535300,57600,57600,57600,57500,15776
20241125,120400,856922908200,57500,57600,57600,57500,10043
20241125,120300,856345073400,57600,57600,57700,57500,155541
20241125,120200,847388028300,57600,57600,57700,57600,21546
20241125,120100,846145851300,57700,57700,57700,57600,27903
20241125,120000,844538141800,57600,57600,57700,57600,13682
20241125,115900,843749761400,57700,57700,57700,57600,16475
20241125,115800,842800075000,57600,57600,57700,57600,15829
20241125,115700,841887357400,57600,57600,57700,57500,312620
20241125,115600,823880802400,57500,57600,57600,57500,28457
20241125,115500,822241904200,57600,57600,57600,57500,21276
20241125,115400,821016891100,57600,57500,57600,57500,8496
20241125,115300,820527888300,57500,57500,57600,57500,33152
20241125,115200,818619038500,57500,57600,57600,57500,21137
20241125,115100,817402330800,57600,57500,57600,57500,15466
20241125,115000,816512082400,57600,57500,57600,57500,14523
20241125,114900,815676700500,57600,57500,57600,57500,27225
20241125,114800,814110870100,57600,57500,57600,57500,14941
20241125,114700,813250700600,57500,57600,57600,57500,13812
20241125,114600,812455885500,57500,57500,57600,57500,19983
20241125,114500,811305386100,57500,57500,57600,57500,14453
20241125,114400,810473777200,57600,57600,57600,57500,25999
20241125,114300,808977435200,57500,57600,57600,57500,11681
20241125,114200,808305226000,57600,57600,57600,57500,20980
20241125,114100,807097738800,57600,57500,57600,57500,25813
20241125,114000,805612345700,57600,57500,57600,57500,8901
20241125,113900,805100037800,57600,57600,57600,57500,19232
20241125,113800,803992680800,57600,57500,57600,57500,14949
20241125,113700,803131862700,57500,57500,57600,57500,10391
20241125,113600,802533801500,57500,57600,57600,57500,15249
20241125,113500,801655886000,57500,57500,57600,57500,11641
20241125,113400,800985790200,57600,57600,57600,57500,24330
20241125,113300,799584885200,57600,57500,57600,57500,19758
20241125,113200,798447661800,57500,57600,57600,57500,21798
20241125,113100,797192907500,57500,57600,57600,57500,10397
20241125,113000,796594714300,57500,57600,57600,57500,17068
20241125,112900,795612284200,57500,57500,57600,57500,17132
20241125,112800,794626251100,57500,57700,57700,57400,299927
20241125,112700,777363081700,57600,57600,57700,57600,37964
20241125,112600,775174685800,57700,57700,57700,57600,33431
20241125,112500,773247771700,57600,57700,57700,57600,26544
20241125,112400,771717163000,57700,57600,57700,57600,47626
20241125,112300,768972920200,57500,57400,57600,57400,337003
20241125,112200,749579632900,57500,57500,57500,57400,21089
20241125,112100,748367589300,57500,57500,57500,57400,15954
20241125,112000,747450752500,57500,57400,57500,57400,20473
20241125,111900,746274140000,57400,57400,57500,57400,13347
20241125,111800,745507564400,57500,57500,57500,57400,31219
20241125,111700,743713704800,57500,57400,57500,57400,14900
20241125,111600,742857621000,57500,57500,57500,57400,20163
20241125,111500,741699053800,57400,57400,57500,57400,18681
20241125,111400,740625479600,57500,57400,57500,57400,14610
20241125,111300,739785901400,57500,57400,57500,57400,10975
20241125,111200,739155190600,57500,57500,57500,57400,14576
20241125,111100,738317557600,57400,57400,57500,57400,22619
20241125,111000,737017790300,57400,57500,57500,57400,14347
20241125,110900,736193453600,57500,57400,57500,57400,21321
20241125,110800,734967971100,57400,57400,57500,57400,12755
20241125,110700,734234889000,57400,57400,57500,57400,28936
20241125,110600,732571480200,57500,57500,57500,57400,16907
20241125,110500,731599622300,57500,57500,57500,57400,11983
20241125,110400,730911004400,57400,57500,57500,57400,16875
20241125,110300,729940946100,57500,57400,57500,57400,12449
20241125,110200,729225401900,57400,57400,57500,57400,12364
20241125,110100,728514868100,57400,57500,57500,57400,12234
20241125,110000,727811983100,57400,57400,57500,57400,22068
20241125,105900,726543800100,57400,57500,57500,57400,38049
20241125,105800,724357678800,57400,57500,57500,57400,9920
20241125,105700,723787827700,57400,57500,57500,57400,19478
20241125,105600,722668920900,57400,57500,57500,57400,23988
20241125,105500,721291408800,57500,57400,57500,57400,29199
20241125,105400,719613744300,57400,57500,57500,57400,12793
20241125,105300,718878903600,57400,57400,57500,57400,11049
20241125,105200,718244237000,57400,57600,57600,57400,132796
20241125,105100,710609306600,57600,57500,57600,57500,13363
20241125,105000,709840206700,57600,57300,57600,57300,258663
20241125,104900,694973416400,57400,57400,57400,57300,20736
20241125,104800,693783911200,57300,57400,57400,57300,42634
20241125,104700,691337231100,57400,57400,57400,57300,26281
20241125,104600,689829490800,57300,57300,57400,57300,7483
20241125,104500,689400310000,57400,57400,57400,57300,9616
20241125,104400,688848842700,57400,57300,57400,57300,9906
20241125,104300,688280628700,57400,57400,57400,57300,19054
20241125,104200,687188063300,57300,57200,57400,57200,28286
20241125,104100,685566972700,57300,57300,57400,57200,47390
20241125,104000,682852235800,57300,57300,57400,57200,101526
20241125,103900,677034854700,57400,57400,57500,57300,117097
20241125,103800,670317008900,57500,57500,57500,57400,17338
20241125,103700,669320868700,57400,57500,57500,57400,13654
20241125,103600,668536643400,57400,57400,57500,57300,64552
20241125,103500,664831187700,57400,57600,57600,57300,284899
20241125,103400,648463473100,57600,57400,57600,57400,373815
20241125,103300,626958821800,57400,57500,57500,57400,69692
20241125,103200,622953057300,57500,57500,57500,57400,22128
20241125,103100,621681595500,57500,57400,57500,57400,32740
20241125,103000,619800320400,57500,57500,57500,57400,17180
20241125,102900,618813182500,57500,57500,57500,57400,26744
20241125,102800,617276975400,57400,57500,57500,57400,23055
20241125,102700,615952296100,57400,57500,57500,57400,30263
20241125,102600,614213051800,57400,57500,57500,57400,16775
20241125,102500,613249234100,57500,57400,57500,57400,24260
20241125,102400,611855079600,57500,57400,57500,57300,232596
20241125,102300,598504056500,57400,57300,57400,57300,17923
20241125,102200,597475882800,57400,57400,57400,57300,16975
20241125,102100,596501837100,57300,57300,57400,57300,17062
20241125,102000,595523155300,57400,57400,57400,57300,20315
20241125,101900,594357913200,57400,57400,57400,57300,39077
20241125,101800,592116203100,57300,57400,57400,57300,161365
20241125,101700,582869090200,57400,57400,57400,57300,46887
20241125,101600,580179848700,57300,57400,57400,57300,22964
20241125,101500,578862604500,57300,57400,57400,57300,20201
20241125,101400,577703903500,57400,57300,57400,57300,11230
20241125,101300,577059870500,57300,57300,57400,57300,14436
20241125,101200,576231910100,57400,57300,57400,57300,14541
20241125,101100,575398293500,57300,57300,57400,57300,22650
20241125,101000,574098808700,57400,57400,57400,57200,118216
20241125,100900,567324536800,57400,57300,57400,57200,46024
20241125,100800,564686939500,57300,57400,57400,57200,243125
20241125,100700,550759362000,57400,57300,57400,57200,91312
20241125,100600,545525724100,57300,57300,57300,57200,190493
20241125,100500,534610723100,57300,57300,57300,57200,38052
20241125,100400,532431244000,57300,57200,57300,57100,180340
20241125,100300,522113714100,57200,57200,57200,57100,19598
20241125,100200,520993279200,57200,57200,57200,57100,16224
20241125,100100,520065884500,57200,57100,57200,57100,9802
20241125,100000,519505634700,57100,57200,57200,57100,13562
20241125,095900,518730465800,57200,57200,57200,57100,13890
20241125,095800,517936437300,57200,57200,57200,57100,77507
20241125,095700,513509878000,57200,57200,57200,57100,24174
20241125,095600,512128278000,57200,57200,57200,57100,25907
20241125,095500,510647176400,57200,57100,57200,57100,16586
20241125,095400,509698938200,57100,57200,57200,57100,33811
20241125,095300,507765892400,57100,57200,57200,57100,18526
20241125,095200,506706980500,57200,57200,57200,57100,24819
20241125,095100,505288062400,57200,57100,57200,57000,62311
20241125,095000,501730648800,57100,57100,57200,57000,193493
20241125,094900,490686387500,57100,57200,57200,57100,18465
20241125,094800,489630904000,57200,57200,57300,57100,204737
20241125,094700,477921749800,57200,57100,57200,57000,125172
20241125,094600,470774053200,57000,57100,57100,57000,27052
20241125,094500,469230342600,57100,57100,57100,57000,27487
20241125,094400,467661722600,57000,57000,57100,57000,15986
20241125,094300,466750007400,57100,57100,57100,57000,60562
20241125,094200,463296178100,57100,57100,57100,57000,22845
20241125,094100,461992512200,57100,57000,57100,57000,14036
20241125,094000,461191617500,57000,56800,57100,56800,155650
20241125,093900,452325571500,56900,56900,56900,56800,33305
20241125,093800,450432111800,56900,56800,56900,56700,130982
20241125,093700,442992083300,56700,56800,56900,56700,150269
20241125,093600,434460023900,56900,57000,57000,56800,131667
20241125,093500,426969070300,57000,57100,57200,56900,279394
20241125,093400,411030393500,57000,57100,57100,57000,30883
20241125,093300,409268423000,57100,57000,57100,57000,32906
20241125,093200,407391256200,57100,57000,57100,57000,16799
20241125,093100,406432900500,57100,57100,57100,57000,18914
20241125,093000,405353739700,57100,57000,57100,56900,58101
20241125,092900,402041450500,57000,57100,57100,56900,75371
20241125,092800,397746161200,57000,56900,57100,56800,168502
20241125,092700,388155806500,56900,57000,57100,56800,295108
20241125,092600,371350816400,57100,57100,57200,57000,149606
20241125,092500,362809652300,57100,57100,57200,57100,98621
20241125,092400,357177723200,57100,57200,57200,57100,28321
20241125,092300,355559977800,57200,57200,57300,57100,212614
20241125,092200,343401438800,57200,57200,57300,57200,32380
20241125,092100,341548587200,57200,57200,57300,57200,49634
20241125,092000,338708482200,57200,57300,57400,57200,47156
20241125,091900,336007563800,57400,57400,57400,57300,49000
20241125,091800,333197601600,57400,57400,57500,57200,291684
20241125,091700,316467413800,57400,57400,57500,57300,106292
20241125,091600,310365705800,57400,57300,57400,57300,79229
20241125,091500,305818638600,57400,57300,57400,57200,72462
20241125,091400,301665635800,57300,57100,57300,57100,179652
20241125,091300,291390422600,57100,57200,57300,57100,176458
20241125,091200,281300506500,57300,57300,57400,57200,239052
20241125,091100,267608967600,57400,57500,57600,57300,221566
20241125,091000,254879627000,57500,57600,57600,57500,39197
20241125,090900,252624560700,57500,57700,57700,57400,311047
20241125,090800,234712453200,57700,57600,57700,57500,244863
20241125,090700,220592399100,57600,57500,57600,57500,188491
20241125,090600,209741343900,57600,57500,57600,57400,202557
20241125,090500,198094007600,57400,57500,57500,57300,308518
20241125,090400,180379947200,57500,57500,57500,57300,241906
20241125,090300,166489450000,57500,57700,57700,57500,370975
20241125,090200,145136707500,57600,57600,57700,57500,487556
20241125,090100,117035159800,57500,57600,57700,57400,495162
20241125,090000,88536798900,57600,57400,57700,57300,1539061