stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,184800,1225917741100,56300,56300,56300,56300,813804
20241127,184700,1225917741100,56300,56300,56300,56300,0
20241127,184600,1225917741100,56300,56300,56300,56300,0
20241127,184500,1225917741100,56300,56300,56300,56300,0
20241127,184400,1225917741100,56300,56300,56300,56300,0
20241127,184300,1225917741100,56300,56300,56300,56300,0
20241127,184200,1225917741100,56300,56300,56300,56300,0
20241127,184100,1225917741100,56300,56300,56300,56300,0
20241127,184000,1225917741100,56300,56300,56300,56300,0
20241127,183900,1225917741100,56300,56300,56300,56300,0
20241127,183800,1225917741100,56300,56300,56300,56300,0
20241127,183700,1225917741100,56300,56300,56300,56300,0
20241127,183600,1225917741100,56300,56300,56300,56300,0
20241127,183500,1225917741100,56300,56300,56300,56300,0
20241127,183400,1225917741100,56300,56300,56300,56300,0
20241127,183300,1225917741100,56300,56300,56300,56300,0
20241127,183200,1225917741100,56300,56300,56300,56300,0
20241127,183100,1225917741100,56300,56300,56300,56300,0
20241127,183000,1225917741100,56300,56300,56300,56300,0
20241127,182900,1225917741100,56300,56300,56300,56300,0
20241127,182800,1225917741100,56300,56300,56300,56300,0
20241127,182700,1225917741100,56300,56300,56300,56300,0
20241127,182600,1225917741100,56300,56300,56300,56300,0
20241127,182500,1225917741100,56300,56300,56300,56300,0
20241127,182400,1225917741100,56300,56300,56300,56300,0
20241127,182300,1225917741100,56300,56300,56300,56300,0
20241127,182200,1225917741100,56300,56300,56300,56300,0
20241127,182100,1225917741100,56300,56300,56300,56300,0
20241127,182000,1225917741100,56300,56300,56300,56300,0
20241127,181900,1225917741100,56300,56300,56300,56300,0
20241127,181800,1225917741100,56300,56300,56300,56300,813804
20241127,181700,1225917741100,56300,56300,56300,56300,0
20241127,181600,1225917741100,56300,56300,56300,56300,0
20241127,181500,1225917741100,56300,56300,56300,56300,0
20241127,181400,1225917741100,56300,56300,56300,56300,0
20241127,181300,1225917741100,56300,56300,56300,56300,0
20241127,181200,1225917741100,56300,56300,56300,56300,0
20241127,181100,1225917741100,56300,56300,56300,56300,0
20241127,181000,1225917741100,56300,56300,56300,56300,0
20241127,180900,1225917741100,56300,56300,56300,56300,0
20241127,180800,1225917741100,56300,56300,56300,56300,0
20241127,180700,1225917741100,56300,56300,56300,56300,0
20241127,180600,1225917741100,56300,56300,56300,56300,0
20241127,180500,1225917741100,56300,56300,56300,56300,0
20241127,180400,1225917741100,56300,56300,56300,56300,0
20241127,180300,1225917741100,56300,56300,56300,56300,0
20241127,180200,1225917741100,56300,56300,56300,56300,0
20241127,180100,1225917741100,56300,56300,56300,56300,0
20241127,180000,1225917741100,56300,56300,56300,56300,0
20241127,175900,1225917741100,56300,56300,56300,56300,0
20241127,175800,1225917741100,56300,56300,56300,56300,0
20241127,175700,1225917741100,56300,56300,56300,56300,0
20241127,175600,1225917741100,56300,56300,56300,56300,0
20241127,175500,1225917741100,56300,56300,56300,56300,0
20241127,175400,1225917741100,56300,56300,56300,56300,0
20241127,175300,1225917741100,56300,56300,56300,56300,0
20241127,175200,1225917741100,56300,56300,56300,56300,0
20241127,175100,1225917741100,56300,56300,56300,56300,0
20241127,175000,1225917741100,56300,56300,56300,56300,0
20241127,174900,1225917741100,56300,56300,56300,56300,0
20241127,174800,1225917741100,56300,56300,56300,56300,813804
20241127,174700,1225917741100,56300,56300,56300,56300,0
20241127,174600,1225917741100,56300,56300,56300,56300,0
20241127,174500,1225917741100,56300,56300,56300,56300,0
20241127,174400,1225917741100,56300,56300,56300,56300,0
20241127,174300,1225917741100,56300,56300,56300,56300,0
20241127,174200,1225917741100,56300,56300,56300,56300,0
20241127,174100,1225917741100,56300,56300,56300,56300,0
20241127,174000,1225917741100,56300,56300,56300,56300,0
20241127,173900,1225917741100,56300,56300,56300,56300,0
20241127,173800,1225917741100,56300,56300,56300,56300,0
20241127,173700,1225917741100,56300,56300,56300,56300,0
20241127,173600,1225917741100,56300,56300,56300,56300,0
20241127,173500,1225917741100,56300,56300,56300,56300,0
20241127,173400,1225917741100,56300,56300,56300,56300,0
20241127,173300,1225917741100,56300,56300,56300,56300,0
20241127,173200,1225917741100,56300,56300,56300,56300,0
20241127,173100,1225917741100,56300,56300,56300,56300,0
20241127,173000,1225917741100,56300,56300,56300,56300,0
20241127,172900,1225917741100,56300,56300,56300,56300,0
20241127,172800,1225917741100,56300,56300,56300,56300,0
20241127,172700,1225917741100,56300,56300,56300,56300,0
20241127,172600,1225917741100,56300,56300,56300,56300,0
20241127,172500,1225917741100,56300,56300,56300,56300,0
20241127,172400,1225917741100,56300,56300,56300,56300,0
20241127,172300,1225917741100,56300,56300,56300,56300,0
20241127,172200,1225917741100,56300,56300,56300,56300,0
20241127,172100,1225917741100,56300,56300,56300,56300,0
20241127,172000,1225917741100,56300,56300,56300,56300,0
20241127,171900,1225917741100,56300,56300,56300,56300,0
20241127,171800,1225917741100,56300,56300,56300,56300,813804
20241127,171700,1225917741100,56300,56300,56300,56300,0
20241127,171600,1225917741100,56300,56300,56300,56300,0
20241127,171500,1225917741100,56300,56300,56300,56300,0
20241127,171400,1225917741100,56300,56300,56300,56300,0
20241127,171300,1225917741100,56300,56300,56300,56300,0
20241127,171200,1225917741100,56300,56300,56300,56300,0
20241127,171100,1225917741100,56300,56300,56300,56300,0
20241127,171000,1225917741100,56300,56300,56300,56300,0
20241127,170900,1225917741100,56300,56300,56300,56300,0
20241127,170800,1225917741100,56300,56300,56300,56300,0
20241127,170700,1225917741100,56300,56300,56300,56300,0
20241127,170600,1225917741100,56300,56300,56300,56300,0
20241127,170500,1225917741100,56300,56300,56300,56300,0
20241127,170400,1225917741100,56300,56300,56300,56300,0
20241127,170300,1225917741100,56300,56300,56300,56300,0
20241127,170200,1225917741100,56300,56300,56300,56300,0
20241127,170100,1225917741100,56300,56300,56300,56300,0
20241127,170000,1225917741100,56300,56300,56300,56300,0
20241127,165900,1225917741100,56300,56300,56300,56300,0
20241127,165800,1225917741100,56300,56300,56300,56300,0
20241127,165700,1225917741100,56300,56300,56300,56300,0
20241127,165600,1225917741100,56300,56300,56300,56300,0
20241127,165500,1225917741100,56300,56300,56300,56300,0
20241127,165400,1225917741100,56300,56300,56300,56300,0
20241127,165300,1225917741100,56300,56300,56300,56300,0
20241127,165200,1225917741100,56300,56300,56300,56300,0
20241127,165100,1225917741100,56300,56300,56300,56300,0
20241127,165000,1225917741100,56300,56300,56300,56300,0
20241127,164900,1225917741100,56300,56300,56300,56300,0
20241127,164800,1225917741100,56300,56300,56300,56300,813804
20241127,164700,1225917741100,56300,56300,56300,56300,0
20241127,164600,1225917741100,56300,56300,56300,56300,0
20241127,164500,1225917741100,56300,56300,56300,56300,0
20241127,164400,1225917741100,56300,56300,56300,56300,0
20241127,164300,1225917741100,56300,56300,56300,56300,0
20241127,164200,1225917741100,56300,56300,56300,56300,0
20241127,164100,1225917741100,56300,56300,56300,56300,0
20241127,164000,1225917741100,56300,56300,56300,56300,0
20241127,163900,1225917741100,56300,56300,56300,56300,0
20241127,163800,1225917741100,56300,56300,56300,56300,0
20241127,163700,1225917741100,56300,56300,56300,56300,0
20241127,163600,1225917741100,56300,56300,56300,56300,0
20241127,163500,1225917741100,56300,56300,56300,56300,0
20241127,163400,1225917741100,56300,56300,56300,56300,0
20241127,163300,1225917741100,56300,56300,56300,56300,0
20241127,163200,1225917741100,56300,56300,56300,56300,0
20241127,163100,1225917741100,56300,56300,56300,56300,0
20241127,163000,1225917741100,56300,56300,56300,56300,0
20241127,162900,1225917741100,56300,56300,56300,56300,0
20241127,162800,1225917741100,56300,56300,56300,56300,0
20241127,162700,1225917741100,56300,56300,56300,56300,0
20241127,162600,1225917741100,56300,56300,56300,56300,0
20241127,162500,1225917741100,56300,56300,56300,56300,0
20241127,162400,1225917741100,56300,56300,56300,56300,0
20241127,162300,1225917741100,56300,56300,56300,56300,0
20241127,162200,1225917741100,56300,56300,56300,56300,0
20241127,162100,1225917741100,56300,56300,56300,56300,0
20241127,162000,1225917741100,56300,56300,56300,56300,0
20241127,161900,1225917741100,56300,56300,56300,56300,0
20241127,161800,1225917741100,56300,56300,56300,56300,813804
20241127,161700,1225917741100,56300,56300,56300,56300,0
20241127,161600,1225917741100,56300,56300,56300,56300,0
20241127,161500,1225917741100,56300,56300,56300,56300,0
20241127,161400,1225917741100,56300,56300,56300,56300,0
20241127,161300,1225917741100,56300,56300,56300,56300,0
20241127,161200,1225917741100,56300,56300,56300,56300,0
20241127,161100,1225917741100,56300,56300,56300,56300,0
20241127,161000,1225917741100,56300,56300,56300,56300,0
20241127,160900,1225917741100,56300,56300,56300,56300,0
20241127,160800,1225917741100,56300,56300,56300,56300,0
20241127,160700,1225917741100,56300,56300,56300,56300,0
20241127,160600,1225917741100,56300,56300,56300,56300,0
20241127,160500,1225917741100,56300,56300,56300,56300,0
20241127,160400,1225917741100,56300,56300,56300,56300,0
20241127,160300,1225917741100,56300,56300,56300,56300,0
20241127,160200,1225917741100,56300,56300,56300,56300,0
20241127,160100,1225917741100,56300,56300,56300,56300,0
20241127,160000,1225917741100,56300,56300,56300,56300,0
20241127,155900,1225917741100,56300,56300,56300,56300,0
20241127,155800,1225917741100,56300,56300,56300,56300,0
20241127,155700,1225917741100,56300,56300,56300,56300,0
20241127,155600,1225917741100,56300,56300,56300,56300,0
20241127,155500,1225917741100,56300,56300,56300,56300,0
20241127,155400,1225917741100,56300,56300,56300,56300,0
20241127,155300,1225917741100,56300,56300,56300,56300,0
20241127,155200,1225917741100,56300,56300,56300,56300,0
20241127,155100,1225917741100,56300,56300,56300,56300,0
20241127,155000,1225917741100,56300,56300,56300,56300,0
20241127,154900,1225917741100,56300,56300,56300,56300,0
20241127,154800,1225917741100,56300,56300,56300,56300,813804
20241127,154700,1225917741100,56300,56300,56300,56300,0
20241127,154600,1225917741100,56300,56300,56300,56300,0
20241127,154500,1225917741100,56300,56300,56300,56300,0
20241127,154400,1225917741100,56300,56300,56300,56300,0
20241127,154300,1225917741100,56300,56300,56300,56300,0
20241127,154200,1225917741100,56300,56300,56300,56300,0
20241127,154100,1225917741100,56300,56300,56300,56300,0
20241127,154000,1225917741100,56300,56300,56300,56300,0
20241127,153900,1225917741100,56300,56300,56300,56300,0
20241127,153800,1225917741100,56300,56300,56300,56300,0
20241127,153700,1225917741100,56300,56300,56300,56300,0
20241127,153600,1225917741100,56300,56300,56300,56300,0
20241127,153500,1225917741100,56300,56300,56300,56300,0
20241127,153400,1225917741100,56300,56300,56300,56300,0
20241127,153300,1225917741100,56300,56300,56300,56300,0
20241127,153200,1225917741100,56300,56300,56300,56300,0
20241127,153100,1225917741100,56300,56300,56300,56300,0
20241127,153000,1225917741100,56300,56300,56300,56300,813804
20241127,152900,1180100575900,56300,56300,56300,56300,0
20241127,152800,1180100575900,56300,56300,56300,56300,0
20241127,152700,1180100575900,56300,56300,56300,56300,0
20241127,152600,1180100575900,56300,56300,56300,56300,0
20241127,152500,1180100575900,56300,56300,56300,56300,0
20241127,152400,1180100575900,56300,56300,56300,56300,0
20241127,152300,1180100575900,56300,56300,56300,56300,0
20241127,152200,1180100575900,56300,56300,56300,56300,0
20241127,152100,1180100575900,56300,56300,56300,56300,0
20241127,152000,1180100575900,56300,56300,56300,56300,0
20241127,151900,1180100575900,56300,56100,56400,56100,237384
20241127,151800,1166748880000,56200,56200,56200,56100,52445
20241127,151700,1163803827600,56200,56200,56200,56100,96340
20241127,151600,1158393661000,56100,56200,56200,56100,39186
20241127,151500,1156194206000,56100,56100,56200,56100,43027
20241127,151400,1153779702600,56200,56100,56200,56100,31881
20241127,151300,1151990727700,56100,56100,56200,56100,33922
20241127,151200,1150087085500,56200,56100,56200,56100,34246
20241127,151100,1148165291900,56100,56100,56200,56100,45929
20241127,151000,1145587908300,56200,56100,56200,56100,25954
20241127,150900,1144131427400,56100,56100,56200,56100,21227
20241127,150800,1142940267600,56100,56100,56200,56000,121393
20241127,150700,1136129198900,56100,56100,56100,56000,34304
20241127,150600,1134206060200,56000,56000,56100,56000,46562
20241127,150500,1131596186200,56000,56200,56200,56000,77075
20241127,150400,1127273161800,56100,56100,56200,56100,36024
20241127,150300,1125251903800,56100,56100,56200,56100,21234
20241127,150200,1124060517200,56100,56100,56200,56100,39931
20241127,150100,1121820123900,56100,56100,56200,56100,36617
20241127,150000,1119765583700,56100,56200,56200,56100,27720
20241127,145900,1118210238700,56200,56100,56200,56100,47007
20241127,145800,1115572547100,56200,56200,56200,56000,54995
20241127,145700,1112486815300,56200,56000,56200,56000,34429
20241127,145600,1110554891500,56000,56100,56200,56000,109496
20241127,145500,1104411720000,56100,56100,56200,56100,27890
20241127,145400,1102846592600,56100,56100,56200,56100,30583
20241127,145300,1101130152500,56200,56100,56200,56100,21686
20241127,145200,1099912940500,56100,56200,56200,56100,23345
20241127,145100,1098602639100,56100,56200,56200,56100,24664
20241127,145000,1097218469500,56100,56100,56200,56000,179427
20241127,144900,1087153032500,56100,56000,56100,56000,58440
20241127,144800,1083878832200,56100,56100,56100,56000,30728
20241127,144700,1082157522500,56100,56000,56100,56000,26827
20241127,144600,1080654737000,56100,56100,56100,56000,28511
20241127,144500,1079057215700,56000,56100,56100,56000,34641
20241127,144400,1077115761100,56000,56100,56200,56000,103735
20241127,144300,1071296981800,56100,56200,56200,56100,42694
20241127,144200,1068901787900,56100,56100,56200,56100,32769
20241127,144100,1067063196100,56100,56000,56200,56000,94888
20241127,144000,1061740097500,56100,56200,56200,56000,201607
20241127,143900,1050430089400,56100,56100,56200,56100,33561
20241127,143800,1048546857400,56100,56200,56200,56100,25700
20241127,143700,1047104861400,56100,56100,56200,56100,41122
20241127,143600,1044796950800,56100,56100,56200,56100,18607
20241127,143500,1043752808700,56100,56100,56200,56100,29855
20241127,143400,1042076570400,56200,56100,56200,56100,30832
20241127,143300,1040346006400,56100,56100,56200,56100,16216
20241127,143200,1039435971600,56100,56200,56200,56100,24354
20241127,143100,1038069072700,56100,56100,56200,56100,18359
20241127,143000,1037038574400,56200,56200,56200,56100,23535
20241127,142900,1035718000900,56200,56100,56200,56100,13944
20241127,142800,1034935473700,56100,56100,56200,56100,41255
20241127,142700,1032618255100,56200,56200,56200,56100,33153
20241127,142600,1030756759800,56200,56200,56200,56100,13176
20241127,142500,1030017183200,56200,56100,56200,56100,48783
20241127,142400,1027276998600,56200,56200,56200,56100,18997
20241127,142300,1026210636000,56100,56200,56200,56100,31673
20241127,142200,1024432323700,56100,56100,56200,56100,35047
20241127,142100,1022465665300,56100,56100,56200,56100,21677
20241127,142000,1021249097700,56200,56100,56200,56100,54663
20241127,141900,1018182273200,56100,56100,56200,56100,54493
20241127,141800,1015124948800,56200,56200,56200,56100,29396
20241127,141700,1013475620200,56100,56100,56200,56100,43524
20241127,141600,1011032969000,56100,56100,56200,56100,35509
20241127,141500,1009040102300,56100,56300,56300,56100,156457
20241127,141400,1000249176100,56200,56200,56300,56200,30090
20241127,141300,998557408400,56300,56200,56300,56200,25876
20241127,141200,997102957400,56200,56300,56300,56200,33963
20241127,141100,995192609900,56300,56300,56300,56200,11387
20241127,141000,994552226700,56300,56200,56300,56200,13380
20241127,140900,993800092200,56300,56200,56300,56200,14437
20241127,140800,992988118100,56200,56200,56300,56200,26631
20241127,140700,991490900200,56200,56200,56300,56200,13181
20241127,140600,990749895200,56200,56200,56300,56100,275650
20241127,140500,975260269800,56200,56300,56300,56200,115221
20241127,140400,968784597900,56300,56300,56300,56200,62908
20241127,140300,965248405800,56300,56200,56300,56200,31287
20241127,140200,963489672100,56200,56300,56300,56200,26468
20241127,140100,962001228000,56300,56300,56300,56200,52218
20241127,140000,959062208200,56300,56300,56300,56200,23966
20241127,135900,957714200600,56300,56200,56300,56200,21277
20241127,135800,956518247000,56200,56200,56300,56200,21305
20241127,135700,955320089000,56200,56300,56300,56200,31767
20241127,135600,953533094700,56300,56200,56300,56200,16340
20241127,135500,952614334000,56300,56300,56400,56200,109289
20241127,135400,946464741300,56300,56300,56400,56200,37236
20241127,135300,944368267800,56300,56300,56400,56200,169028
20241127,135200,934852107200,56300,56300,56400,56300,19200
20241127,135100,933771007400,56400,56300,56400,56300,17270
20241127,135000,932798281900,56400,56400,56400,56300,12944
20241127,134900,932069385900,56300,56400,56400,56200,122670
20241127,134800,925162793600,56400,56400,56400,56300,18636
20241127,134700,924112856500,56300,56300,56400,56300,26867
20241127,134600,922599969100,56300,56300,56400,56200,126420
20241127,134500,915483074900,56300,56300,56300,56200,16363
20241127,134400,914562806800,56300,56200,56300,56200,18619
20241127,134300,913515338600,56300,56200,56300,56200,24939
20241127,134200,912112963000,56200,56300,56400,56200,139779
20241127,134100,904244681500,56400,56400,56400,56300,34626
20241127,134000,902294975100,56400,56300,56400,56300,15971
20241127,133900,901395498300,56300,56400,56400,56300,61897
20241127,133800,897909905700,56400,56300,56400,56300,17794
20241127,133700,896907814000,56400,56400,56400,56300,18406
20241127,133600,895871218000,56400,56300,56400,56300,23315
20241127,133500,894558048900,56300,56300,56400,56300,29067
20241127,133400,892920014800,56400,56300,56400,56300,21393
20241127,133300,891714642700,56400,56400,56400,56300,15411
20241127,133200,890846438300,56400,56400,56400,56300,19541
20241127,133100,889745510700,56400,56300,56400,56300,30660
20241127,133000,888018903600,56300,56300,56400,56300,47076
20241127,132900,885367832000,56300,56400,56400,56300,26923
20241127,132800,883851883200,56400,56300,56400,56300,14525
20241127,132700,883033387300,56300,56300,56400,56300,12442
20241127,132600,882332543900,56400,56400,56400,56300,22254
20241127,132500,881077805600,56400,56400,56500,56300,123456
20241127,132400,874115737800,56400,56400,56400,56300,13954
20241127,132300,873329669800,56400,56300,56400,56300,23594
20241127,132200,871999740800,56400,56300,56400,56300,17992
20241127,132100,870986250900,56300,56400,56400,56300,12325
20241127,132000,870291923900,56400,56300,56400,56300,19279
20241127,131900,869205504600,56400,56400,56400,56300,15600
20241127,131800,868326557800,56400,56300,56400,56300,29987
20241127,131700,866636524100,56300,56500,56500,56300,206104
20241127,131600,855018123300,56400,56500,56500,56400,37485
20241127,131500,852902616000,56400,56500,56500,56400,43154
20241127,131400,850468075800,56500,56500,56500,56400,34653
20241127,131300,848512234700,56500,56500,56500,56400,20274
20241127,131200,847368545300,56500,56400,56500,56400,31669
20241127,131100,845581009200,56500,56400,56500,56400,22772
20241127,131000,844296071200,56400,56400,56500,56400,16141
20241127,130900,843385505800,56500,56500,56500,56400,37433
20241127,130800,841273972100,56500,56500,56500,56400,21938
20241127,130700,840036191100,56500,56400,56500,56400,22684
20241127,130600,838755872100,56500,56600,56600,56400,99414
20241127,130500,833139789000,56500,56600,56600,56500,23922
20241127,130400,831787378700,56500,56600,56600,56500,20139
20241127,130300,830648774600,56500,56500,56600,56500,12370
20241127,130200,829949650100,56500,56500,56600,56500,30857
20241127,130100,828205129600,56500,56600,56600,56500,17279
20241127,130000,827227921700,56500,56500,56600,56500,13003
20241127,125900,826493091000,56600,56500,56600,56500,11674
20241127,125800,825833153200,56500,56500,56600,56500,33783
20241127,125700,823923747500,56500,56500,56600,56500,22275
20241127,125600,822664919500,56600,56500,56600,56500,31988
20241127,125500,820857002600,56500,56600,56600,56500,11708
20241127,125400,820194722000,56500,56500,56600,56500,14505
20241127,125300,819374570500,56500,56500,56600,56400,54727
20241127,125200,816282737100,56500,56500,56500,56400,22680
20241127,125100,815003246300,56500,56500,56500,56400,17106
20241127,125000,814037301300,56500,56600,56600,56400,31851
20241127,124900,812237634100,56600,56500,56600,56500,37653
20241127,124800,810109979700,56500,56500,56600,56400,54364
20241127,124700,807038912800,56500,56500,56500,56400,27975
20241127,124600,805460429500,56400,56400,56500,56400,38284
20241127,124500,803298859900,56500,56500,56500,56400,16691
20241127,124400,802356489400,56500,56500,56600,56400,92588
20241127,124300,797125786300,56400,56500,56500,56400,16438
20241127,124200,796197846100,56500,56400,56500,56400,45584
20241127,124100,793625017100,56500,56400,56500,56400,31679
20241127,124000,791836484500,56500,56500,56500,56400,15868
20241127,123900,790941014100,56400,56400,56500,56400,25195
20241127,123800,789518893600,56400,56400,56500,56400,29458
20241127,123700,787857024100,56400,56500,56500,56400,28992
20241127,123600,786220404400,56400,56500,56500,56400,15669
20241127,123500,785336149100,56400,56500,56500,56400,19376
20241127,123400,784242449500,56500,56400,56500,56400,22996
20241127,123300,782944668600,56400,56600,56600,56400,67920
20241127,123200,779110464000,56500,56500,56600,56400,100313
20241127,123100,773443898500,56600,56500,56600,56500,279973
20241127,123000,757625081500,56500,56500,56600,56500,22469
20241127,122900,756354825300,56500,56500,56600,56500,13479
20241127,122800,755592773900,56600,56600,56600,56500,16908
20241127,122700,754636684100,56600,56500,56600,56500,17991
20241127,122600,753619517900,56500,56600,56600,56500,18455
20241127,122500,752576228400,56600,56500,56600,56500,19552
20241127,122400,751471190500,56600,56600,56600,56500,39474
20241127,122300,749240764200,56500,56600,56600,56500,9352
20241127,122200,748712099600,56500,56600,56600,56500,16934
20241127,122100,747754349600,56600,56500,56600,56500,43573
20241127,122000,745290651000,56600,56600,56600,56500,26406
20241127,121900,743797958900,56600,56600,56600,56500,10889
20241127,121800,743182392300,56500,56500,56600,56500,64862
20241127,121700,739516755800,56500,56600,56600,56500,14425
20241127,121600,738701239000,56500,56700,56700,56500,260675
20241127,121500,723948140300,56700,56700,56700,56600,54544
20241127,121400,720860618700,56700,56700,56700,56600,17794
20241127,121300,719853170700,56700,56600,56700,56600,30292
20241127,121200,718138397000,56600,56600,56700,56600,9841
20241127,121100,717581195000,56600,56700,56700,56600,20415
20241127,121000,716424719000,56700,56700,56700,56600,13072
20241127,120900,715684615400,56700,56700,56800,56600,38567
20241127,120800,713497897500,56700,56700,56800,56700,30720
20241127,120700,711754385400,56700,56700,56800,56700,55115
20241127,120600,708629321600,56800,56800,56800,56700,106112
20241127,120500,702612015400,56700,56800,56800,56700,11704
20241127,120400,701948260700,56700,56800,56800,56700,32222
20241127,120300,700120577200,56700,56700,56800,56700,15018
20241127,120200,699268864600,56700,56800,56800,56700,12723
20241127,120100,698546832600,56800,56700,56800,56700,12009
20241127,120000,697865549000,56700,56700,56800,56700,22964
20241127,115900,696561875900,56700,56800,56800,56700,32554
20241127,115800,694715307900,56700,56700,56800,56700,10195
20241127,115700,694137041100,56700,56700,56800,56700,20623
20241127,115600,692967420900,56800,56800,56800,56700,11783
20241127,115500,692299022400,56800,56700,56800,56700,14852
20241127,115400,691456093500,56800,56800,56800,56700,8611
20241127,115300,690967514000,56800,56700,56800,56700,16059
20241127,115200,690056268100,56700,56800,56800,56700,10344
20241127,115100,689469042900,56800,56900,56900,56700,31065
20241127,115000,687704164200,56800,56800,56900,56700,83572
20241127,114900,682956574400,56800,56700,56900,56700,32056
20241127,114800,681135772800,56800,56800,56800,56700,18871
20241127,114700,680064830500,56800,56800,56900,56700,43780
20241127,114600,677578581000,56800,56700,56800,56700,26202
20241127,114500,676091236300,56700,56800,56800,56700,29909
20241127,114400,674393428600,56800,56700,56800,56600,159322
20241127,114300,665358039600,56600,56600,56700,56600,21850
20241127,114200,664120329700,56600,56600,56700,56600,20252
20241127,114100,662973323800,56700,56700,56700,56600,25893
20241127,114000,661506919400,56600,56700,56700,56600,24161
20241127,113900,660139044600,56700,56600,56700,56600,23469
20241127,113800,658809798000,56700,56600,56700,56600,23442
20241127,113700,657482648500,56600,56600,56700,56600,19490
20241127,113600,656379283000,56600,56700,56700,56600,19347
20241127,113500,655283702900,56700,56600,56700,56600,13240
20241127,113400,654533942100,56700,56700,56800,56600,161435
20241127,113300,645381749800,56700,56800,56800,56700,13487
20241127,113200,644616750500,56800,56800,56800,56700,17043
20241127,113100,643649796900,56800,56800,56800,56700,5946
20241127,113000,643312421100,56800,56900,56900,56700,105572
20241127,112900,637317057400,56800,56900,56900,56800,18181
20241127,112800,636283728600,56800,56900,56900,56800,10897
20241127,112700,635664397000,56900,56800,56900,56800,22022
20241127,112600,634412220500,56800,56900,56900,56700,53291
20241127,112500,631385147800,56800,56800,56900,56700,206581
20241127,112400,619652843700,56800,56700,56800,56700,20943
20241127,112300,618464678700,56800,56700,56800,56700,25896
20241127,112200,616995643400,56800,56700,56800,56700,27194
20241127,112100,615453030000,56800,56800,56800,56700,41806
20241127,112000,613082256100,56700,56700,56800,56700,42870
20241127,111900,610650418600,56800,56800,56800,56700,12773
20241127,111800,609925772900,56700,56700,56800,56700,23700
20241127,111700,608581089200,56700,56800,56800,56700,12185
20241127,111600,607889827700,56700,56700,56800,56700,15106
20241127,111500,607032972300,56800,56700,56800,56700,15856
20241127,111400,606133056500,56800,56900,56900,56700,105728
20241127,111300,600129183700,56900,56900,56900,56800,25050
20241127,111200,598705514100,56900,56800,56900,56800,8458
20241127,111100,598224865100,56800,56900,56900,56800,32200
20241127,111000,596394727100,56800,56800,56900,56700,67911
20241127,110900,592537412100,56800,56800,56800,56700,24523
20241127,110800,591145449900,56800,56900,56900,56700,100792
20241127,110700,585422036300,56900,56800,56900,56700,98839
20241127,110600,579809236600,56800,56800,56800,56700,77683
20241127,110500,575399040900,56700,56800,56800,56700,28434
20241127,110400,573786480500,56800,56800,56800,56700,20206
20241127,110300,572639922300,56800,56800,56800,56700,21605
20241127,110200,571414098500,56800,56700,56800,56700,18848
20241127,110100,570345165000,56800,56800,56800,56700,36917
20241127,110000,568250691900,56700,56800,56800,56700,19572
20241127,105900,567140596600,56700,56800,56800,56700,26997
20241127,105800,565608422400,56800,56800,56900,56700,198237
20241127,105700,554351820500,56900,56900,57000,56800,324913
20241127,105600,535870352500,56900,56900,57000,56900,16936
20241127,105500,534906400100,57000,56900,57000,56900,11582
20241127,105400,534246952400,57000,56900,57000,56900,19506
20241127,105300,533136162000,57000,57000,57000,56900,26300
20241127,105200,531639169800,56900,56900,57000,56900,20203
20241127,105100,530488610200,56900,57000,57000,56900,16797
20241127,105000,529532535900,56900,57000,57100,56900,148403
20241127,104900,521074753000,57000,57000,57100,57000,60944
20241127,104800,517599773700,57000,57100,57100,57000,55078
20241127,104700,514460050700,57000,57100,57100,57000,16236
20241127,104600,513533812400,57000,57100,57100,57000,10277
20241127,104500,512947624400,57000,57000,57100,57000,17827
20241127,104400,511930137700,57000,57100,57100,57000,28647
20241127,104300,510295215300,57100,57100,57100,57000,90672
20241127,104200,505125536700,57000,57100,57100,57000,25534
20241127,104100,503668878200,57100,57000,57100,57000,32549
20241127,104000,501812070500,57000,57000,57100,57000,14597
20241127,103900,500979742700,57000,57000,57100,57000,18087
20241127,103800,499948607700,57000,57000,57100,57000,25848
20241127,103700,498475062700,57100,57000,57100,57000,22737
20241127,103600,497178950300,57000,57100,57200,57000,46813
20241127,103500,494506179300,57200,57100,57200,57100,54933
20241127,103400,491369160000,57200,57200,57200,57100,19074
20241127,103300,490279824100,57100,57200,57200,57100,11059
20241127,103200,489647521200,57200,57100,57200,57100,59338
20241127,103100,486259117200,57200,57100,57200,57100,42443
20241127,103000,483834907700,57100,57100,57200,57100,7686
20241127,102900,483395720400,57100,57100,57200,57000,158681
20241127,102800,474335049700,57100,57100,57200,57100,14517
20241127,102700,473505436100,57200,57200,57200,57100,67730
20241127,102600,469637844800,57200,57200,57200,57100,12111
20241127,102500,468945476500,57200,57100,57200,57100,17867
20241127,102400,467924366900,57200,57200,57200,57100,13849
20241127,102300,467132771700,57100,57200,57200,57100,11020
20241127,102200,466503130500,57200,57100,57200,57100,18612
20241127,102100,465439140000,57100,57100,57200,57000,86421
20241127,102000,460504474400,57000,57100,57100,57000,79380
20241127,101900,455972316900,57000,57100,57100,57000,15541
20241127,101800,455085415200,57000,57100,57100,57000,12822
20241127,101700,454353806200,57100,57100,57100,57000,10866
20241127,101600,453733927800,57100,57200,57200,57000,110228
20241127,101500,447440042200,57100,57200,57200,57100,22312
20241127,101400,446165168000,57200,57100,57200,57000,13073
20241127,101300,445418408600,57100,57000,57200,57000,243596
20241127,101200,431508386400,57000,57100,57100,57000,32459
20241127,101100,429656205200,57100,57000,57100,57000,15235
20241127,101000,428787131000,57100,57000,57100,57000,10371
20241127,100900,428195633000,57000,57100,57100,57000,16672
20241127,100800,427244728500,57100,57100,57100,57000,15748
20241127,100700,426346270200,57100,57100,57100,57000,17265
20241127,100600,425360992600,57100,57000,57100,57000,21174
20241127,100500,424153409700,57000,57100,57100,57000,37271
20241127,100400,422027555600,57100,57100,57100,57000,14543
20241127,100300,421198188900,57100,57100,57100,57000,17857
20241127,100200,420179146200,57100,56900,57100,56900,53084
20241127,100100,417152635000,56900,56900,57000,56900,45346
20241127,100000,414568568400,57000,57000,57000,56900,30119
20241127,095900,412852461500,57000,57000,57000,56900,21465
20241127,095800,411629750600,56900,57000,57000,56900,20394
20241127,095700,410467976800,57000,57100,57100,56900,52993
20241127,095600,407447631700,57100,56900,57100,56900,160661
20241127,095500,398290720400,57000,56900,57000,56900,14018
20241127,095400,397492666900,56900,56900,57000,56900,19011
20241127,095300,396410190500,56900,56900,57000,56900,29496
20241127,095200,394731526800,57000,57000,57000,56900,16841
20241127,095100,393772890600,57000,56900,57000,56900,27340
20241127,095000,392215974700,57000,57000,57000,56900,39934
20241127,094900,389943450000,57000,56900,57000,56900,20476
20241127,094800,388777734000,57000,57000,57000,56900,14831
20241127,094700,387933504700,57000,57000,57000,56900,25089
20241127,094600,386504178900,57000,57000,57000,56900,13169
20241127,094500,385754354500,56900,56900,57000,56900,56242
20241127,094400,382552680100,57000,56900,57000,56900,22361
20241127,094300,381279230900,57000,56900,57000,56900,17957
20241127,094200,380256910300,57000,57000,57000,56900,14715
20241127,094100,379419041900,57000,57000,57000,56900,23741
20241127,094000,378066669800,57000,57000,57000,56900,27764
20241127,093900,376484750700,57000,57100,57100,56900,55428
20241127,093800,373324391500,57100,57000,57100,56900,72346
20241127,093700,369201102100,57000,56800,57000,56800,113651
20241127,093600,362735267800,56900,56800,56900,56700,53084
20241127,093500,359720428700,56800,56800,56900,56700,75266
20241127,093400,355446230000,56800,56700,56800,56600,87788
20241127,093300,350468948800,56700,56700,56800,56600,64313
20241127,093200,346824060100,56700,56700,56800,56600,193845
20241127,093100,335830931900,56800,56900,56900,56700,106664
20241127,093000,329771417300,56900,56800,56900,56700,182687
20241127,092900,319395870000,56800,56700,56800,56700,42236
20241127,092800,316999826400,56700,56800,56800,56700,111129
20241127,092700,310697325100,56700,56800,56800,56700,125064
20241127,092600,303605689500,56700,56800,56800,56700,22317
20241127,092500,302339482100,56800,56800,56900,56700,149599
20241127,092400,293843752800,56800,56700,56800,56700,29825
20241127,092300,292150876800,56800,56600,56800,56600,168867
20241127,092200,282577005100,56700,56700,56800,56600,196600
20241127,092100,271429610000,56800,56800,56800,56700,111726
20241127,092000,265092912500,56800,56900,56900,56700,162852
20241127,091900,255843506600,56900,56900,56900,56800,50046
20241127,091800,252997430900,56900,57000,57000,56800,220553
20241127,091700,240437073700,57000,56800,57000,56800,124560
20241127,091600,233350248300,56900,56700,56900,56600,403986
20241127,091500,210424373500,56800,56800,56900,56700,326869
20241127,091400,191865402100,56900,56800,57000,56800,132746
20241127,091300,184315147800,56800,57000,57000,56800,197709
20241127,091200,173065556900,57000,57100,57100,56900,323708
20241127,091100,154613875700,57100,57100,57200,57000,139517
20241127,091000,146647806400,57200,57100,57200,57000,214007
20241127,090900,134420748700,57100,57000,57100,57000,83350
20241127,090800,129665282100,57100,57100,57200,57000,203318
20241127,090700,118056968000,57200,57300,57300,57100,358250
20241127,090600,97579982100,57300,57400,57400,57200,226630
20241127,090500,84597082700,57400,57400,57400,57300,82405
20241127,090400,79871025000,57400,57400,57400,57300,74003
20241127,090300,75627372200,57400,57300,57400,57300,75870
20241127,090200,71278403300,57300,57500,57500,57200,257604
20241127,090100,56512633200,57500,57700,57700,57400,372035
20241127,090000,35119046400,57700,57700,57800,57600,600080