stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,184700,1097518263200,55500,55500,55500,55500,1209970
20241128,184600,1097518263200,55500,55500,55500,55500,0
20241128,184500,1097518263200,55500,55500,55500,55500,0
20241128,184400,1097518263200,55500,55500,55500,55500,0
20241128,184300,1097518263200,55500,55500,55500,55500,0
20241128,184200,1097518263200,55500,55500,55500,55500,0
20241128,184100,1097518263200,55500,55500,55500,55500,0
20241128,184000,1097518263200,55500,55500,55500,55500,0
20241128,183900,1097518263200,55500,55500,55500,55500,0
20241128,183800,1097518263200,55500,55500,55500,55500,0
20241128,183700,1097518263200,55500,55500,55500,55500,0
20241128,183600,1097518263200,55500,55500,55500,55500,0
20241128,183500,1097518263200,55500,55500,55500,55500,0
20241128,183400,1097518263200,55500,55500,55500,55500,0
20241128,183300,1097518263200,55500,55500,55500,55500,0
20241128,183200,1097518263200,55500,55500,55500,55500,0
20241128,183100,1097518263200,55500,55500,55500,55500,0
20241128,183000,1097518263200,55500,55500,55500,55500,0
20241128,182900,1097518263200,55500,55500,55500,55500,0
20241128,182800,1097518263200,55500,55500,55500,55500,0
20241128,182700,1097518263200,55500,55500,55500,55500,0
20241128,182600,1097518263200,55500,55500,55500,55500,0
20241128,182500,1097518263200,55500,55500,55500,55500,0
20241128,182400,1097518263200,55500,55500,55500,55500,0
20241128,182300,1097518263200,55500,55500,55500,55500,0
20241128,182200,1097518263200,55500,55500,55500,55500,0
20241128,182100,1097518263200,55500,55500,55500,55500,0
20241128,182000,1097518263200,55500,55500,55500,55500,0
20241128,181900,1097518263200,55500,55500,55500,55500,0
20241128,181800,1097518263200,55500,55500,55500,55500,0
20241128,181700,1097518263200,55500,55500,55500,55500,1209970
20241128,181600,1097518263200,55500,55500,55500,55500,0
20241128,181500,1097518263200,55500,55500,55500,55500,0
20241128,181400,1097518263200,55500,55500,55500,55500,0
20241128,181300,1097518263200,55500,55500,55500,55500,0
20241128,181200,1097518263200,55500,55500,55500,55500,0
20241128,181100,1097518263200,55500,55500,55500,55500,0
20241128,181000,1097518263200,55500,55500,55500,55500,0
20241128,180900,1097518263200,55500,55500,55500,55500,0
20241128,180800,1097518263200,55500,55500,55500,55500,0
20241128,180700,1097518263200,55500,55500,55500,55500,0
20241128,180600,1097518263200,55500,55500,55500,55500,0
20241128,180500,1097518263200,55500,55500,55500,55500,0
20241128,180400,1097518263200,55500,55500,55500,55500,0
20241128,180300,1097518263200,55500,55500,55500,55500,0
20241128,180200,1097518263200,55500,55500,55500,55500,0
20241128,180100,1097518263200,55500,55500,55500,55500,0
20241128,180000,1097518263200,55500,55500,55500,55500,0
20241128,175900,1097518263200,55500,55500,55500,55500,0
20241128,175800,1097518263200,55500,55500,55500,55500,0
20241128,175700,1097518263200,55500,55500,55500,55500,0
20241128,175600,1097518263200,55500,55500,55500,55500,0
20241128,175500,1097518263200,55500,55500,55500,55500,0
20241128,175400,1097518263200,55500,55500,55500,55500,0
20241128,175300,1097518263200,55500,55500,55500,55500,0
20241128,175200,1097518263200,55500,55500,55500,55500,0
20241128,175100,1097518263200,55500,55500,55500,55500,0
20241128,175000,1097518263200,55500,55500,55500,55500,0
20241128,174900,1097518263200,55500,55500,55500,55500,0
20241128,174800,1097518263200,55500,55500,55500,55500,0
20241128,174700,1097518263200,55500,55500,55500,55500,1209970
20241128,174600,1097518263200,55500,55500,55500,55500,0
20241128,174500,1097518263200,55500,55500,55500,55500,0
20241128,174400,1097518263200,55500,55500,55500,55500,0
20241128,174300,1097518263200,55500,55500,55500,55500,0
20241128,174200,1097518263200,55500,55500,55500,55500,0
20241128,174100,1097518263200,55500,55500,55500,55500,0
20241128,174000,1097518263200,55500,55500,55500,55500,0
20241128,173900,1097518263200,55500,55500,55500,55500,0
20241128,173800,1097518263200,55500,55500,55500,55500,0
20241128,173700,1097518263200,55500,55500,55500,55500,0
20241128,173600,1097518263200,55500,55500,55500,55500,0
20241128,173500,1097518263200,55500,55500,55500,55500,0
20241128,173400,1097518263200,55500,55500,55500,55500,0
20241128,173300,1097518263200,55500,55500,55500,55500,0
20241128,173200,1097518263200,55500,55500,55500,55500,0
20241128,173100,1097518263200,55500,55500,55500,55500,0
20241128,173000,1097518263200,55500,55500,55500,55500,0
20241128,172900,1097518263200,55500,55500,55500,55500,0
20241128,172800,1097518263200,55500,55500,55500,55500,0
20241128,172700,1097518263200,55500,55500,55500,55500,0
20241128,172600,1097518263200,55500,55500,55500,55500,0
20241128,172500,1097518263200,55500,55500,55500,55500,0
20241128,172400,1097518263200,55500,55500,55500,55500,0
20241128,172300,1097518263200,55500,55500,55500,55500,0
20241128,172200,1097518263200,55500,55500,55500,55500,0
20241128,172100,1097518263200,55500,55500,55500,55500,0
20241128,172000,1097518263200,55500,55500,55500,55500,0
20241128,171900,1097518263200,55500,55500,55500,55500,0
20241128,171800,1097518263200,55500,55500,55500,55500,0
20241128,171700,1097518263200,55500,55500,55500,55500,1209970
20241128,171600,1097518263200,55500,55500,55500,55500,0
20241128,171500,1097518263200,55500,55500,55500,55500,0
20241128,171400,1097518263200,55500,55500,55500,55500,0
20241128,171300,1097518263200,55500,55500,55500,55500,0
20241128,171200,1097518263200,55500,55500,55500,55500,0
20241128,171100,1097518263200,55500,55500,55500,55500,0
20241128,171000,1097518263200,55500,55500,55500,55500,0
20241128,170900,1097518263200,55500,55500,55500,55500,0
20241128,170800,1097518263200,55500,55500,55500,55500,0
20241128,170700,1097518263200,55500,55500,55500,55500,0
20241128,170600,1097518263200,55500,55500,55500,55500,0
20241128,170500,1097518263200,55500,55500,55500,55500,0
20241128,170400,1097518263200,55500,55500,55500,55500,0
20241128,170300,1097518263200,55500,55500,55500,55500,0
20241128,170200,1097518263200,55500,55500,55500,55500,0
20241128,170100,1097518263200,55500,55500,55500,55500,0
20241128,170000,1097518263200,55500,55500,55500,55500,0
20241128,165900,1097518263200,55500,55500,55500,55500,0
20241128,165800,1097518263200,55500,55500,55500,55500,0
20241128,165700,1097518263200,55500,55500,55500,55500,0
20241128,165600,1097518263200,55500,55500,55500,55500,0
20241128,165500,1097518263200,55500,55500,55500,55500,0
20241128,165400,1097518263200,55500,55500,55500,55500,0
20241128,165300,1097518263200,55500,55500,55500,55500,0
20241128,165200,1097518263200,55500,55500,55500,55500,0
20241128,165100,1097518263200,55500,55500,55500,55500,0
20241128,165000,1097518263200,55500,55500,55500,55500,0
20241128,164900,1097518263200,55500,55500,55500,55500,0
20241128,164800,1097518263200,55500,55500,55500,55500,0
20241128,164700,1097518263200,55500,55500,55500,55500,1209970
20241128,164600,1097518263200,55500,55500,55500,55500,0
20241128,164500,1097518263200,55500,55500,55500,55500,0
20241128,164400,1097518263200,55500,55500,55500,55500,0
20241128,164300,1097518263200,55500,55500,55500,55500,0
20241128,164200,1097518263200,55500,55500,55500,55500,0
20241128,164100,1097518263200,55500,55500,55500,55500,0
20241128,164000,1097518263200,55500,55500,55500,55500,0
20241128,163900,1097518263200,55500,55500,55500,55500,0
20241128,163800,1097518263200,55500,55500,55500,55500,0
20241128,163700,1097518263200,55500,55500,55500,55500,0
20241128,163600,1097518263200,55500,55500,55500,55500,0
20241128,163500,1097518263200,55500,55500,55500,55500,0
20241128,163400,1097518263200,55500,55500,55500,55500,0
20241128,163300,1097518263200,55500,55500,55500,55500,0
20241128,163200,1097518263200,55500,55500,55500,55500,0
20241128,163100,1097518263200,55500,55500,55500,55500,0
20241128,163000,1097518263200,55500,55500,55500,55500,0
20241128,162900,1097518263200,55500,55500,55500,55500,0
20241128,162800,1097518263200,55500,55500,55500,55500,0
20241128,162700,1097518263200,55500,55500,55500,55500,0
20241128,162600,1097518263200,55500,55500,55500,55500,0
20241128,162500,1097518263200,55500,55500,55500,55500,0
20241128,162400,1097518263200,55500,55500,55500,55500,0
20241128,162300,1097518263200,55500,55500,55500,55500,0
20241128,162200,1097518263200,55500,55500,55500,55500,0
20241128,162100,1097518263200,55500,55500,55500,55500,0
20241128,162000,1097518263200,55500,55500,55500,55500,0
20241128,161900,1097518263200,55500,55500,55500,55500,0
20241128,161800,1097518263200,55500,55500,55500,55500,0
20241128,161700,1097518263200,55500,55500,55500,55500,1209970
20241128,161600,1097518263200,55500,55500,55500,55500,0
20241128,161500,1097518263200,55500,55500,55500,55500,0
20241128,161400,1097518263200,55500,55500,55500,55500,0
20241128,161300,1097518263200,55500,55500,55500,55500,0
20241128,161200,1097518263200,55500,55500,55500,55500,0
20241128,161100,1097518263200,55500,55500,55500,55500,0
20241128,161000,1097518263200,55500,55500,55500,55500,0
20241128,160900,1097518263200,55500,55500,55500,55500,0
20241128,160800,1097518263200,55500,55500,55500,55500,0
20241128,160700,1097518263200,55500,55500,55500,55500,0
20241128,160600,1097518263200,55500,55500,55500,55500,0
20241128,160500,1097518263200,55500,55500,55500,55500,0
20241128,160400,1097518263200,55500,55500,55500,55500,0
20241128,160300,1097518263200,55500,55500,55500,55500,0
20241128,160200,1097518263200,55500,55500,55500,55500,0
20241128,160100,1097518263200,55500,55500,55500,55500,0
20241128,160000,1097518263200,55500,55500,55500,55500,0
20241128,155900,1097518263200,55500,55500,55500,55500,0
20241128,155800,1097518263200,55500,55500,55500,55500,0
20241128,155700,1097518263200,55500,55500,55500,55500,0
20241128,155600,1097518263200,55500,55500,55500,55500,0
20241128,155500,1097518263200,55500,55500,55500,55500,0
20241128,155400,1097518263200,55500,55500,55500,55500,0
20241128,155300,1097518263200,55500,55500,55500,55500,0
20241128,155200,1097518263200,55500,55500,55500,55500,0
20241128,155100,1097518263200,55500,55500,55500,55500,0
20241128,155000,1097518263200,55500,55500,55500,55500,0
20241128,154900,1097518263200,55500,55500,55500,55500,0
20241128,154800,1097518263200,55500,55500,55500,55500,0
20241128,154700,1097518263200,55500,55500,55500,55500,1209970
20241128,154600,1097518263200,55500,55500,55500,55500,0
20241128,154500,1097518263200,55500,55500,55500,55500,0
20241128,154400,1097518263200,55500,55500,55500,55500,0
20241128,154300,1097518263200,55500,55500,55500,55500,0
20241128,154200,1097518263200,55500,55500,55500,55500,0
20241128,154100,1097518263200,55500,55500,55500,55500,0
20241128,154000,1097518263200,55500,55500,55500,55500,0
20241128,153900,1097518263200,55500,55500,55500,55500,0
20241128,153800,1097518263200,55500,55500,55500,55500,0
20241128,153700,1097518263200,55500,55500,55500,55500,0
20241128,153600,1097518263200,55500,55500,55500,55500,0
20241128,153500,1097518263200,55500,55500,55500,55500,0
20241128,153400,1097518263200,55500,55500,55500,55500,0
20241128,153300,1097518263200,55500,55500,55500,55500,0
20241128,153200,1097518263200,55500,55500,55500,55500,0
20241128,153100,1097518263200,55500,55500,55500,55500,0
20241128,153000,1097518263200,55500,55500,55500,55500,1209970
20241128,152900,1030364928200,55600,55600,55600,55600,0
20241128,152800,1030364928200,55600,55600,55600,55600,0
20241128,152700,1030364928200,55600,55600,55600,55600,0
20241128,152600,1030364928200,55600,55600,55600,55600,0
20241128,152500,1030364928200,55600,55600,55600,55600,0
20241128,152400,1030364928200,55600,55600,55600,55600,0
20241128,152300,1030364928200,55600,55600,55600,55600,0
20241128,152200,1030364928200,55600,55600,55600,55600,0
20241128,152100,1030364928200,55600,55600,55600,55600,0
20241128,152000,1030364928200,55600,55600,55600,55600,0
20241128,151900,1030364928200,55600,55500,55600,55500,105080
20241128,151800,1024526754100,55600,55500,55600,55500,29393
20241128,151700,1022894719200,55600,55500,55600,55500,25777
20241128,151600,1021463610500,55600,55500,55600,55500,33631
20241128,151500,1019596473200,55600,55600,55600,55500,28748
20241128,151400,1018000278800,55600,55600,55600,55500,26070
20241128,151300,1016552977100,55500,55500,55600,55500,20748
20241128,151200,1015401173100,55500,55500,55600,55500,22258
20241128,151100,1014165665800,55500,55500,55600,55500,26110
20241128,151000,1012716386100,55600,55600,55600,55500,25507
20241128,150900,1011300508800,55600,55500,55600,55500,21502
20241128,150800,1010106866300,55500,55500,55600,55500,25475
20241128,150700,1008692750600,55600,55500,55600,55500,30656
20241128,150600,1006990886700,55600,55500,55600,55500,110147
20241128,150500,1000877568300,55500,55500,55600,55500,19126
20241128,150400,999815897200,55500,55500,55600,55500,17682
20241128,150300,998834325900,55500,55500,55600,55500,26225
20241128,150200,997378540800,55500,55500,55600,55500,20203
20241128,150100,996256719000,55500,55600,55600,55500,14668
20241128,150000,995442394800,55600,55500,55600,55500,13812
20241128,145900,994675652400,55500,55500,55600,55500,18642
20241128,145800,993640597100,55500,55500,55600,55500,11586
20241128,145700,992997327200,55600,55500,55600,55500,25572
20241128,145600,991576321800,55500,55500,55600,55500,19968
20241128,145500,990466809000,55600,55600,55600,55500,8637
20241128,145400,989987252200,55500,55500,55600,55400,108387
20241128,145300,983970692300,55500,55400,55500,55400,16488
20241128,145200,983056300300,55400,55400,55500,55400,11569
20241128,145100,982415087100,55400,55400,55500,55400,8560
20241128,145000,981940598300,55500,55400,55500,55400,14856
20241128,144900,981116563600,55400,55500,55500,55400,15736
20241128,144800,980243836200,55500,55400,55500,55400,30493
20241128,144700,978552468100,55400,55500,55600,55400,145511
20241128,144600,970476505300,55500,55500,55600,55500,13355
20241128,144500,969735237800,55500,55500,55600,55500,14705
20241128,144400,968918996300,55500,55500,55600,55500,18903
20241128,144300,967869227700,55500,55600,55600,55500,16116
20241128,144200,966974413800,55600,55500,55600,55500,17182
20241128,144100,966020123100,55500,55500,55600,55500,26266
20241128,144000,964560846000,55500,55500,55600,55500,23264
20241128,143900,963268536400,55500,55500,55600,55500,10129
20241128,143800,962706186900,55500,55500,55600,55500,10560
20241128,143700,962119949300,55600,55600,55600,55500,13921
20241128,143600,961346560200,55500,55700,55700,55500,50104
20241128,143500,958561924700,55700,55600,55700,55500,71255
20241128,143400,954601828100,55600,55500,55600,55500,19750
20241128,143300,953505017700,55600,55500,55600,55500,37436
20241128,143200,951425718400,55600,55500,55600,55400,162602
20241128,143100,942401031800,55500,55500,55600,55500,27330
20241128,143000,940884122800,55500,55500,55600,55500,15779
20241128,142900,940008262700,55600,55500,55600,55500,12781
20241128,142800,939298739300,55500,55500,55600,55500,36674
20241128,142700,937261262900,55500,55500,55600,55500,15543
20241128,142600,936398488000,55500,55600,55600,55500,12103
20241128,142500,935726696400,55600,55500,55600,55500,26413
20241128,142400,934260119100,55500,55600,55600,55500,10739
20241128,142300,933663973800,55500,55500,55600,55500,12999
20241128,142200,932942449200,55600,55500,55600,55500,9222
20241128,142100,932430482000,55500,55500,55600,55400,60400
20241128,142000,929077847600,55400,55500,55600,55400,249865
20241128,141900,915210714800,55500,55600,55600,55500,15042
20241128,141800,914375683500,55500,55500,55600,55500,11173
20241128,141700,913755464800,55500,55500,55600,55500,10515
20241128,141600,913171745800,55600,55600,55600,55500,17230
20241128,141500,912215395600,55600,55600,55600,55500,11042
20241128,141400,911602379800,55600,55600,55600,55500,15996
20241128,141300,910713953900,55600,55500,55600,55500,8620
20241128,141200,910235382900,55600,55600,55600,55500,17204
20241128,141100,909279934700,55600,55600,55600,55500,21470
20241128,141000,908086884100,55600,55700,55700,55500,72128
20241128,140900,904077773100,55600,55700,55700,55600,26115
20241128,140800,902625245100,55600,55600,55700,55600,16217
20241128,140700,901723266500,55600,55600,55700,55600,23036
20241128,140600,900441376200,55600,55700,55700,55600,13862
20241128,140500,899670491300,55600,55600,55700,55600,14297
20241128,140400,898874894300,55600,55700,55700,55600,12072
20241128,140300,898203437200,55600,55700,55700,55600,10457
20241128,140200,897621885400,55700,55600,55700,55600,9616
20241128,140100,897087153600,55600,55600,55700,55600,10019
20241128,140000,896530049700,55700,55700,55700,55600,26125
20241128,135900,895075838300,55700,55600,55700,55600,10943
20241128,135800,894467308500,55600,55700,55700,55600,10123
20241128,135700,893904310000,55600,55700,55700,55600,9573
20241128,135600,893371636300,55700,55600,55700,55500,117579
20241128,135500,886834456100,55700,55600,55700,55600,11371
20241128,135400,886202114800,55600,55600,55700,55600,8986
20241128,135300,885702234300,55600,55600,55700,55500,53186
20241128,135200,882745028200,55700,55600,55700,55500,131718
20241128,135100,875421696900,55700,55600,55700,55600,10813
20241128,135000,874820359400,55600,55600,55700,55600,9315
20241128,134900,874302366400,55700,55600,55700,55600,23195
20241128,134800,873011097700,55700,55600,55700,55600,9450
20241128,134700,872485070200,55600,55500,55700,55500,147971
20241128,134600,864263431600,55500,55500,55600,55400,174165
20241128,134500,854596722300,55500,55500,55600,55500,10667
20241128,134400,854004545100,55600,55500,55600,55500,9541
20241128,134300,853474769300,55500,55600,55600,55500,8150
20241128,134200,853022340600,55500,55500,55600,55500,8861
20241128,134100,852530448600,55600,55600,55700,55500,63702
20241128,134000,848988966400,55600,55700,55700,55600,7926
20241128,133900,848548158800,55600,55700,55700,55600,9441
20241128,133800,848023137200,55700,55700,55700,55600,10126
20241128,133700,847459991500,55600,55600,55700,55600,14572
20241128,133600,846649127700,55700,55800,55800,55600,92021
20241128,133500,841523586300,55800,55500,55800,55400,363133
20241128,133400,821349647100,55500,55500,55500,55400,19175
20241128,133300,820286521100,55400,55600,55600,55400,144139
20241128,133200,812286730500,55500,55500,55600,55500,29325
20241128,133100,810657950700,55500,55600,55600,55500,15615
20241128,133000,809791170100,55500,55600,55600,55500,14269
20241128,132900,808999112800,55600,55600,55600,55500,17912
20241128,132800,808004696900,55500,55600,55600,55500,25070
20241128,132700,806612227800,55500,55500,55600,55500,14515
20241128,132600,805806214900,55600,55500,55600,55500,106891
20241128,132500,799873616400,55500,55600,55700,55500,216603
20241128,132400,787842228900,55600,55700,55700,55600,26679
20241128,132300,786358647500,55600,55700,55700,55600,23334
20241128,132200,785060660600,55600,55600,55700,55600,10450
20241128,132100,784479527300,55600,55600,55700,55600,15501
20241128,132000,783617077500,55700,55600,55700,55600,7441
20241128,131900,783203260900,55600,55600,55700,55600,12378
20241128,131800,782514455200,55600,55700,55700,55600,12136
20241128,131700,781839016500,55600,55600,55700,55600,7930
20241128,131600,781397937100,55600,55600,55700,55600,7675
20241128,131500,780971055300,55600,55700,55700,55600,10985
20241128,131400,780360081700,55600,55600,55700,55600,17721
20241128,131300,779374149400,55600,55700,55700,55600,9292
20241128,131200,778857282800,55700,55600,55700,55600,8708
20241128,131100,778372905200,55700,55700,55700,55600,17310
20241128,131000,777409376100,55600,55700,55700,55600,8834
20241128,130900,776918076500,55700,55600,55700,55600,15279
20241128,130800,776068002200,55600,55600,55700,55600,9549
20241128,130700,775536970500,55600,55700,55700,55600,14714
20241128,130600,774718322800,55600,55700,55700,55600,7226
20241128,130500,774316457700,55600,55700,55700,55600,6746
20241128,130400,773941306700,55700,55600,55700,55500,45731
20241128,130300,771398788600,55600,55700,55700,55500,87143
20241128,130200,766553517200,55700,55600,55700,55600,19596
20241128,130100,765463905900,55700,55700,55700,55600,15598
20241128,130000,764595998100,55600,55600,55700,55600,18646
20241128,125900,763558107600,55700,55600,55700,55600,9262
20241128,125800,763042929700,55600,55600,55700,55600,17963
20241128,125700,762042995900,55600,55700,55700,55600,10373
20241128,125600,761466063200,55700,55700,55700,55600,6728
20241128,125500,761091889600,55600,55700,55700,55600,11286
20241128,125400,760464243700,55700,55700,55700,55600,4274
20241128,125300,760226458400,55700,55700,55700,55600,11459
20241128,125200,759588413800,55700,55700,55800,55600,82455
20241128,125100,754996043700,55700,55700,55800,55600,33426
20241128,125000,753133637700,55800,55700,55800,55700,6980
20241128,124900,752744752600,55700,55700,55800,55700,67321
20241128,124800,748994397800,55800,55700,55800,55700,10128
20241128,124700,748429645900,55700,55700,55800,55700,5780
20241128,124600,748107499200,55700,55800,55800,55700,12651
20241128,124500,747402186300,55800,55800,55800,55700,7491
20241128,124400,746984776300,55800,55700,55800,55700,8132
20241128,124300,746531569500,55800,55800,55800,55700,6497
20241128,124200,746169487300,55700,55700,55800,55700,19560
20241128,124100,745078698400,55800,55700,55800,55700,6998
20241128,124000,744688568300,55800,55700,55800,55700,13671
20241128,123900,743926239100,55700,55800,55800,55700,17214
20241128,123800,742966012300,55800,55700,55800,55600,57036
20241128,123700,739789133900,55600,55700,55700,55600,13720
20241128,123600,739025481500,55700,55600,55700,55600,8224
20241128,123500,738568021100,55600,55700,55700,55600,13844
20241128,123400,737797514000,55700,55600,55700,55600,15849
20241128,123300,736915340000,55700,55700,55700,55600,7406
20241128,123200,736503274200,55700,55700,55700,55600,16242
20241128,123100,735598773300,55600,55500,55600,55500,108610
20241128,123000,729560870000,55500,55600,55600,55500,17883
20241128,122900,728567673100,55500,55500,55600,55500,10897
20241128,122800,727962767700,55600,55500,55600,55500,8467
20241128,122700,727492538800,55600,55500,55600,55500,27201
20241128,122600,725981577800,55500,55500,55600,55500,21601
20241128,122500,724782598200,55600,55500,55600,55500,20984
20241128,122400,723616851400,55500,55600,55600,55500,20111
20241128,122300,722500519400,55500,55500,55600,55400,236539
20241128,122200,709373476700,55600,55600,55700,55500,128669
20241128,122100,702224829700,55700,55700,55700,55600,17875
20241128,122000,701230322300,55600,55600,55700,55600,11030
20241128,121900,700616976600,55600,55600,55700,55600,9066
20241128,121800,700112687700,55600,55700,55700,55600,15458
20241128,121700,699252987900,55600,55700,55800,55600,93136
20241128,121600,694068778300,55700,55800,55800,55700,22032
20241128,121500,692840248500,55700,55700,55800,55700,4167
20241128,121400,692608060500,55700,55700,55800,55700,25981
20241128,121300,691159174700,55700,55700,55800,55700,5424
20241128,121200,690856952500,55700,55700,55800,55700,40304
20241128,121100,688608499100,55700,55800,55800,55700,6662
20241128,121000,688237366900,55700,55800,55800,55700,5182
20241128,120900,687948557700,55700,55700,55800,55700,7425
20241128,120800,687534880000,55800,55800,55800,55700,13394
20241128,120700,686788751200,55800,55700,55800,55700,7702
20241128,120600,686359575100,55800,55700,55800,55700,6296
20241128,120500,686008708400,55800,55700,55800,55700,14562
20241128,120400,685197143000,55700,55800,55900,55700,59828
20241128,120300,681859769300,55800,55800,55900,55800,21601
20241128,120200,680654262900,55900,55900,56000,55800,19989
20241128,120100,679537411800,55900,55900,56000,55900,29745
20241128,120000,677874028400,55900,56000,56000,55900,16382
20241128,115900,676957642900,55900,56000,56000,55900,7543
20241128,115800,676535639900,56000,55900,56000,55900,5575
20241128,115700,676223589900,56000,55900,56000,55800,53730
20241128,115600,673220030700,55800,55900,55900,55800,4779
20241128,115500,672953149200,55900,55700,55900,55700,31420
20241128,115400,671200102700,55800,55800,55900,55700,24784
20241128,115300,669818842700,55800,55800,55900,55800,40347
20241128,115200,667566798300,55800,55900,55900,55800,13087
20241128,115100,666835392000,55900,55700,55900,55700,73298
20241128,115000,662745699600,55800,55700,55800,55700,24692
20241128,114900,661368408200,55800,55700,55800,55700,6204
20241128,114800,661022688900,55800,55700,55800,55700,17499
20241128,114700,660047563500,55800,55800,55800,55700,5885
20241128,114600,659719536900,55800,55800,55800,55700,5021
20241128,114500,659439719900,55800,55800,55800,55700,16499
20241128,114400,658519341200,55700,55800,55800,55700,3653
20241128,114300,658315651300,55800,55800,55800,55700,10901
20241128,114200,657707581900,55800,55700,55800,55700,81101
20241128,114100,653182445700,55700,55700,55800,55700,31893
20241128,114000,651405824500,55700,55700,55800,55700,14380
20241128,113900,650604771400,55700,55800,55800,55700,5857
20241128,113800,650278344500,55700,55800,55800,55700,17622
20241128,113700,649295192100,55800,55700,55800,55700,13153
20241128,113600,648561532500,55700,55700,55800,55600,18947
20241128,113500,647505732200,55700,55700,55800,55600,20141
20241128,113400,646384098000,55700,55400,55800,55400,399289
20241128,113300,624176679200,55400,55500,55500,55400,10285
20241128,113200,623606493900,55400,55500,55500,55400,13382
20241128,113100,622864131000,55500,55400,55500,55400,13141
20241128,113000,622135179600,55500,55400,55500,55400,5962
20241128,112900,621804709300,55500,55400,55500,55400,10066
20241128,112800,621246404200,55500,55400,55500,55400,8274
20241128,112700,620787728700,55400,55600,55600,55400,84676
20241128,112600,616088902400,55600,55600,55600,55500,30346
20241128,112500,614404504700,55500,55500,55600,55500,9105
20241128,112400,613898998100,55500,55500,55600,55500,18332
20241128,112300,612881086800,55500,55600,55600,55500,8417
20241128,112200,612413696900,55600,55600,55600,55500,12590
20241128,112100,611713860400,55600,55600,55700,55500,62967
20241128,112000,608212470000,55700,55600,55700,55600,18145
20241128,111900,607202223200,55700,55500,55700,55500,94860
20241128,111800,601927851800,55600,55500,55600,55500,14573
20241128,111700,601118249600,55600,55400,55600,55300,148291
20241128,111600,592897904400,55300,55400,55400,55300,38771
20241128,111500,590752034200,55400,55400,55400,55300,21579
20241128,111400,589558399800,55300,55400,55400,55300,16903
20241128,111300,588623301700,55400,55500,55500,55300,103292
20241128,111200,582900200700,55400,55400,55500,55400,9117
20241128,111100,582394820300,55500,55400,55500,55400,22900
20241128,111000,581125223900,55500,55500,55600,55400,52831
20241128,110900,578192612300,55600,55400,55600,55400,103629
20241128,110800,572441254100,55400,55400,55500,55300,85944
20241128,110700,567680089900,55400,55300,55400,55200,285486
20241128,110600,551879786300,55200,55200,55300,55200,71952
20241128,110500,547907697800,55200,55300,55300,55200,165166
20241128,110400,538789756400,55200,55300,55400,55200,240820
20241128,110300,525476152300,55300,55400,55400,55300,54263
20241128,110200,522474901000,55400,55600,55600,55300,574024
20241128,110100,490651465700,55600,55600,55600,55500,43580
20241128,110000,488232515500,55500,55500,55600,55500,24342
20241128,105900,486880714000,55600,55600,55700,55500,374853
20241128,105800,466042110400,55600,55600,55700,55600,164686
20241128,105700,456884069700,55600,55700,55800,55600,280091
20241128,105600,441285941300,55800,55700,55800,55700,15696
20241128,105500,440411342100,55700,55800,55800,55700,13198
20241128,105400,439675772900,55700,55800,55800,55700,13433
20241128,105300,438927070300,55700,55700,55800,55700,16941
20241128,105200,437983009000,55800,55800,55800,55700,16955
20241128,105100,437037592400,55700,55800,55800,55700,15589
20241128,105000,436168667700,55800,55700,55800,55700,92274
20241128,104900,431026755100,55800,55700,55800,55700,28249
20241128,104800,429451492800,55800,55800,55800,55700,12435
20241128,104700,428758535500,55700,55800,55800,55700,14369
20241128,104600,427957363400,55800,55700,55800,55700,11592
20241128,104500,427311180500,55800,55800,55800,55700,33779
20241128,104400,425427714100,55800,55700,55800,55700,7937
20241128,104300,424985467900,55700,55800,55800,55700,18828
20241128,104200,423936031600,55800,55800,55800,55700,19342
20241128,104100,422857854900,55800,55700,55800,55700,7459
20241128,104000,422442160500,55700,55800,55800,55700,15328
20241128,103900,421587636400,55700,55700,55800,55700,19035
20241128,103800,420527154400,55800,55700,55800,55700,23788
20241128,103700,419201264500,55800,55800,55800,55700,9485
20241128,103600,418672629400,55800,55700,55800,55700,41087
20241128,103500,416383371500,55800,55800,55800,55700,33463
20241128,103400,414519244500,55700,55800,55900,55700,233687
20241128,103300,401481391800,55800,55800,55900,55800,19523
20241128,103200,400391176900,55900,55800,55900,55800,26231
20241128,103100,398927053500,55900,56000,56000,55800,67472
20241128,103000,395156397100,55900,55900,56000,55900,10685
20241128,102900,394558942200,55900,55900,56000,55900,14042
20241128,102800,393773950700,55900,55900,56000,55800,272996
20241128,102700,378508860800,56000,56100,56100,55900,184159
20241128,102600,368200367300,56000,56100,56100,56000,5293
20241128,102500,367903809000,56000,56000,56100,56000,6090
20241128,102400,367562709100,56000,56200,56200,56000,101637
20241128,102300,361862534900,56200,56100,56200,56100,6148
20241128,102200,361517507700,56200,56200,56200,56100,23205
20241128,102100,360213902100,56200,56200,56200,56100,19677
20241128,102000,359109196700,56100,56200,56200,56100,6789
20241128,101900,358727975900,56200,56100,56200,56100,39508
20241128,101800,356508080500,56100,56100,56200,56100,26862
20241128,101700,354998836400,56200,56000,56300,56000,178937
20241128,101600,344955707000,56100,56000,56100,56000,6214
20241128,101500,344607595800,56000,56100,56100,56000,22998
20241128,101400,343319620600,56000,56000,56100,55900,163406
20241128,101300,334168330200,56100,56100,56100,56000,9765
20241128,101200,333621221100,56100,56100,56100,56000,14559
20241128,101100,332804576500,56100,56100,56100,56000,17772
20241128,101000,331807871800,56100,56100,56100,56000,24041
20241128,100900,330461201000,56100,56100,56100,56000,77513
20241128,100800,326112909000,56100,56000,56100,55900,92403
20241128,100700,320938535400,56000,56000,56000,55900,10187
20241128,100600,320368691600,56000,56000,56000,55900,14985
20241128,100500,319529854700,56000,56000,56100,55900,104541
20241128,100400,313676050700,56000,56000,56000,55900,12485
20241128,100300,312977173500,56000,56000,56000,55900,18441
20241128,100200,311944650000,56000,56000,56000,55900,8871
20241128,100100,311448149100,56000,56000,56000,55900,19510
20241128,100000,310355906100,56000,56000,56000,55900,14307
20241128,095900,309554917400,56000,56000,56000,55900,9675
20241128,095800,309013366500,56000,56000,56000,55900,36253
20241128,095700,306984206000,56000,56000,56000,55900,145499
20241128,095600,298837051400,55900,55900,56000,55900,36346
20241128,095500,296803379500,55900,55900,56000,55900,50949
20241128,095400,293954288300,55900,55800,56000,55800,168184
20241128,095300,284553651600,55900,55800,55900,55700,135425
20241128,095200,276996180400,55800,55700,55800,55700,20787
20241128,095100,275837560800,55800,55700,55800,55700,17300
20241128,095000,274873312400,55700,55700,55800,55700,21912
20241128,094900,273652144600,55800,55800,55800,55700,41907
20241128,094800,271314940400,55800,55900,55900,55700,282882
20241128,094700,255530250500,55900,55900,55900,55800,63463
20241128,094600,251988117300,55900,55800,55900,55800,29804
20241128,094500,250323649900,55800,56000,56000,55800,48004
20241128,094400,247641140200,55900,55800,56000,55800,284590
20241128,094300,231750535700,55900,55900,56000,55800,173003
20241128,094200,222082959000,55900,56000,56000,55900,27334
20241128,094100,220554414900,56000,56000,56100,55900,150593
20241128,094000,212121566800,56100,56000,56100,56000,37368
20241128,093900,210027952500,56100,56000,56100,56000,19068
20241128,093800,208959232200,56000,56000,56100,56000,14344
20241128,093700,208155707300,56000,56100,56100,56000,26071
20241128,093600,206695650800,56000,56100,56200,56000,190012
20241128,093500,196036176600,56100,56100,56200,56000,77827
20241128,093400,191669490900,56200,56200,56200,56100,17184
20241128,093300,190705205500,56200,56200,56200,56100,25398
20241128,093200,189279234500,56200,56200,56200,56100,30040
20241128,093100,187592946500,56100,56200,56200,56100,36380
20241128,093000,185551562700,56100,56200,56200,56100,28080
20241128,092900,183975165100,56100,56300,56300,56100,61474
20241128,092800,180520200100,56300,56300,56300,56100,146117
20241128,092700,172309220600,56300,56300,56300,56200,21736
20241128,092600,171086276900,56300,56400,56400,56200,107706
20241128,092500,165021408700,56400,56400,56400,56300,25017
20241128,092400,163611233100,56400,56400,56400,56300,35221
20241128,092300,161626415900,56400,56400,56400,56300,54464
20241128,092200,158557322000,56400,56300,56400,56200,77949
20241128,092100,154168089700,56300,56300,56400,56200,138007
20241128,092000,146398308800,56300,56300,56300,56200,20321
20241128,091900,145254805600,56200,56100,56300,56100,101782
20241128,091800,139535207400,56200,56200,56200,56100,19798
20241128,091700,138422830800,56200,56200,56200,56100,32437
20241128,091600,136600747400,56200,56100,56200,56000,97217
20241128,091500,131143749300,56100,56000,56100,56000,9599
20241128,091400,130605957500,56100,55900,56100,55800,244386
20241128,091300,116929909600,55900,55900,56000,55800,136674
20241128,091200,109291319100,56000,56000,56000,55900,26697
20241128,091100,107797626600,56000,56000,56000,55900,35222
20241128,091000,105826994100,56000,55900,56000,55900,39892
20241128,090900,103595814500,55900,56000,56100,55900,123865
20241128,090800,96658984000,56000,56100,56200,56000,81350
20241128,090700,92094572300,56100,56100,56200,56100,74587
20241128,090600,87909391000,56100,56200,56300,56100,131734
20241128,090500,80513402400,56300,56200,56300,56200,40672
20241128,090400,78226965300,56200,56300,56300,56100,250624
20241128,090300,64150324400,56300,56300,56300,56200,77786
20241128,090200,59773574400,56300,56000,56300,56000,208894
20241128,090100,48038165300,56100,55900,56200,55900,275227
20241128,090000,32614225100,56000,56000,56100,55900,578963