stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,201300,1570352800,46300,46300,46300,46300,556
20231122,201200,1570352800,46300,46300,46300,46300,0
20231122,201100,1570352800,46300,46300,46300,46300,0
20231122,201000,1570352800,46300,46300,46300,46300,0
20231122,200900,1570352800,46300,46300,46300,46300,0
20231122,200800,1570352800,46300,46300,46300,46300,0
20231122,200700,1570352800,46300,46300,46300,46300,0
20231122,200600,1570352800,46300,46300,46300,46300,0
20231122,200500,1570352800,46300,46300,46300,46300,0
20231122,200400,1570352800,46300,46300,46300,46300,0
20231122,200300,1570352800,46300,46300,46300,46300,0
20231122,200200,1570352800,46300,46300,46300,46300,0
20231122,200100,1570352800,46300,46300,46300,46300,0
20231122,200000,1570352800,46300,46300,46300,46300,0
20231122,195900,1570352800,46300,46300,46300,46300,0
20231122,195800,1570352800,46300,46300,46300,46300,0
20231122,195700,1570352800,46300,46300,46300,46300,0
20231122,195600,1570352800,46300,46300,46300,46300,0
20231122,195500,1570352800,46300,46300,46300,46300,0
20231122,195400,1570352800,46300,46300,46300,46300,0
20231122,195300,1570352800,46300,46300,46300,46300,0
20231122,195200,1570352800,46300,46300,46300,46300,0
20231122,195100,1570352800,46300,46300,46300,46300,0
20231122,195000,1570352800,46300,46300,46300,46300,0
20231122,194900,1570352800,46300,46300,46300,46300,0
20231122,194800,1570352800,46300,46300,46300,46300,0
20231122,194700,1570352800,46300,46300,46300,46300,0
20231122,194600,1570352800,46300,46300,46300,46300,0
20231122,194500,1570352800,46300,46300,46300,46300,0
20231122,194400,1570352800,46300,46300,46300,46300,0
20231122,194300,1570352800,46300,46300,46300,46300,556
20231122,194200,1570352800,46300,46300,46300,46300,0
20231122,194100,1570352800,46300,46300,46300,46300,0
20231122,194000,1570352800,46300,46300,46300,46300,0
20231122,193900,1570352800,46300,46300,46300,46300,0
20231122,193800,1570352800,46300,46300,46300,46300,0
20231122,193700,1570352800,46300,46300,46300,46300,0
20231122,193600,1570352800,46300,46300,46300,46300,0
20231122,193500,1570352800,46300,46300,46300,46300,0
20231122,193400,1570352800,46300,46300,46300,46300,0
20231122,193300,1570352800,46300,46300,46300,46300,0
20231122,193200,1570352800,46300,46300,46300,46300,0
20231122,193100,1570352800,46300,46300,46300,46300,0
20231122,193000,1570352800,46300,46300,46300,46300,0
20231122,192900,1570352800,46300,46300,46300,46300,0
20231122,192800,1570352800,46300,46300,46300,46300,0
20231122,192700,1570352800,46300,46300,46300,46300,0
20231122,192600,1570352800,46300,46300,46300,46300,0
20231122,192500,1570352800,46300,46300,46300,46300,0
20231122,192400,1570352800,46300,46300,46300,46300,0
20231122,192300,1570352800,46300,46300,46300,46300,0
20231122,192200,1570352800,46300,46300,46300,46300,0
20231122,192100,1570352800,46300,46300,46300,46300,0
20231122,192000,1570352800,46300,46300,46300,46300,0
20231122,191900,1570352800,46300,46300,46300,46300,0
20231122,191800,1570352800,46300,46300,46300,46300,0
20231122,191700,1570352800,46300,46300,46300,46300,0
20231122,191600,1570352800,46300,46300,46300,46300,0
20231122,191500,1570352800,46300,46300,46300,46300,0
20231122,191400,1570352800,46300,46300,46300,46300,0
20231122,191300,1570352800,46300,46300,46300,46300,556
20231122,191200,1570352800,46300,46300,46300,46300,0
20231122,191100,1570352800,46300,46300,46300,46300,0
20231122,191000,1570352800,46300,46300,46300,46300,0
20231122,190900,1570352800,46300,46300,46300,46300,0
20231122,190800,1570352800,46300,46300,46300,46300,0
20231122,190700,1570352800,46300,46300,46300,46300,0
20231122,190600,1570352800,46300,46300,46300,46300,0
20231122,190500,1570352800,46300,46300,46300,46300,0
20231122,190400,1570352800,46300,46300,46300,46300,0
20231122,190300,1570352800,46300,46300,46300,46300,0
20231122,190200,1570352800,46300,46300,46300,46300,0
20231122,190100,1570352800,46300,46300,46300,46300,0
20231122,190000,1570352800,46300,46300,46300,46300,0
20231122,185900,1570352800,46300,46300,46300,46300,0
20231122,185800,1570352800,46300,46300,46300,46300,0
20231122,185700,1570352800,46300,46300,46300,46300,0
20231122,185600,1570352800,46300,46300,46300,46300,0
20231122,185500,1570352800,46300,46300,46300,46300,0
20231122,185400,1570352800,46300,46300,46300,46300,0
20231122,185300,1570352800,46300,46300,46300,46300,0
20231122,185200,1570352800,46300,46300,46300,46300,0
20231122,185100,1570352800,46300,46300,46300,46300,0
20231122,185000,1570352800,46300,46300,46300,46300,0
20231122,184900,1570352800,46300,46300,46300,46300,0
20231122,184800,1570352800,46300,46300,46300,46300,0
20231122,184700,1570352800,46300,46300,46300,46300,0
20231122,184600,1570352800,46300,46300,46300,46300,0
20231122,184500,1570352800,46300,46300,46300,46300,0
20231122,184400,1570352800,46300,46300,46300,46300,0
20231122,184300,1570352800,46300,46300,46300,46300,556
20231122,184200,1570352800,46300,46300,46300,46300,0
20231122,184100,1570352800,46300,46300,46300,46300,0
20231122,184000,1570352800,46300,46300,46300,46300,0
20231122,183900,1570352800,46300,46300,46300,46300,0
20231122,183800,1570352800,46300,46300,46300,46300,0
20231122,183700,1570352800,46300,46300,46300,46300,0
20231122,183600,1570352800,46300,46300,46300,46300,0
20231122,183500,1570352800,46300,46300,46300,46300,0
20231122,183400,1570352800,46300,46300,46300,46300,0
20231122,183300,1570352800,46300,46300,46300,46300,0
20231122,183200,1570352800,46300,46300,46300,46300,0
20231122,183100,1570352800,46300,46300,46300,46300,0
20231122,183000,1570352800,46300,46300,46300,46300,0
20231122,182900,1570352800,46300,46300,46300,46300,0
20231122,182800,1570352800,46300,46300,46300,46300,0
20231122,182700,1570352800,46300,46300,46300,46300,0
20231122,182600,1570352800,46300,46300,46300,46300,0
20231122,182500,1570352800,46300,46300,46300,46300,0
20231122,182400,1570352800,46300,46300,46300,46300,0
20231122,182300,1570352800,46300,46300,46300,46300,0
20231122,182200,1570352800,46300,46300,46300,46300,0
20231122,182100,1570352800,46300,46300,46300,46300,0
20231122,182000,1570352800,46300,46300,46300,46300,0
20231122,181900,1570352800,46300,46300,46300,46300,0
20231122,181800,1570352800,46300,46300,46300,46300,0
20231122,181700,1570352800,46300,46300,46300,46300,0
20231122,181600,1570352800,46300,46300,46300,46300,0
20231122,181500,1570352800,46300,46300,46300,46300,0
20231122,181400,1570352800,46300,46300,46300,46300,0
20231122,181300,1570352800,46300,46300,46300,46300,556
20231122,181200,1570352800,46300,46300,46300,46300,0
20231122,181100,1570352800,46300,46300,46300,46300,0
20231122,181000,1570352800,46300,46300,46300,46300,0
20231122,180900,1570352800,46300,46300,46300,46300,0
20231122,180800,1570352800,46300,46300,46300,46300,0
20231122,180700,1570352800,46300,46300,46300,46300,0
20231122,180600,1570352800,46300,46300,46300,46300,0
20231122,180500,1570352800,46300,46300,46300,46300,0
20231122,180400,1570352800,46300,46300,46300,46300,0
20231122,180300,1570352800,46300,46300,46300,46300,0
20231122,180200,1570352800,46300,46300,46300,46300,0
20231122,180100,1570352800,46300,46300,46300,46300,0
20231122,180000,1570352800,46300,46300,46300,46300,0
20231122,175900,1570352800,46300,46300,46300,46300,0
20231122,175800,1570352800,46300,46300,46300,46300,0
20231122,175700,1570352800,46300,46300,46300,46300,0
20231122,175600,1570352800,46300,46300,46300,46300,0
20231122,175500,1570352800,46300,46300,46300,46300,0
20231122,175400,1570352800,46300,46300,46300,46300,0
20231122,175300,1570352800,46300,46300,46300,46300,0
20231122,175200,1570352800,46300,46300,46300,46300,0
20231122,175100,1570352800,46300,46300,46300,46300,0
20231122,175000,1570352800,46300,46300,46300,46300,0
20231122,174900,1570352800,46300,46300,46300,46300,0
20231122,174800,1570352800,46300,46300,46300,46300,0
20231122,174700,1570352800,46300,46300,46300,46300,0
20231122,174600,1570352800,46300,46300,46300,46300,0
20231122,174500,1570352800,46300,46300,46300,46300,0
20231122,174400,1570352800,46300,46300,46300,46300,0
20231122,174300,1570352800,46300,46300,46300,46300,556
20231122,174200,1570352800,46300,46300,46300,46300,0
20231122,174100,1570352800,46300,46300,46300,46300,0
20231122,174000,1570352800,46300,46300,46300,46300,0
20231122,173900,1570352800,46300,46300,46300,46300,0
20231122,173800,1570352800,46300,46300,46300,46300,0
20231122,173700,1570352800,46300,46300,46300,46300,0
20231122,173600,1570352800,46300,46300,46300,46300,0
20231122,173500,1570352800,46300,46300,46300,46300,0
20231122,173400,1570352800,46300,46300,46300,46300,0
20231122,173300,1570352800,46300,46300,46300,46300,0
20231122,173200,1570352800,46300,46300,46300,46300,0
20231122,173100,1570352800,46300,46300,46300,46300,0
20231122,173000,1570352800,46300,46300,46300,46300,0
20231122,172900,1570352800,46300,46300,46300,46300,0
20231122,172800,1570352800,46300,46300,46300,46300,0
20231122,172700,1570352800,46300,46300,46300,46300,0
20231122,172600,1570352800,46300,46300,46300,46300,0
20231122,172500,1570352800,46300,46300,46300,46300,0
20231122,172400,1570352800,46300,46300,46300,46300,0
20231122,172300,1570352800,46300,46300,46300,46300,0
20231122,172200,1570352800,46300,46300,46300,46300,0
20231122,172100,1570352800,46300,46300,46300,46300,0
20231122,172000,1570352800,46300,46300,46300,46300,0
20231122,171900,1570352800,46300,46300,46300,46300,0
20231122,171800,1570352800,46300,46300,46300,46300,0
20231122,171700,1570352800,46300,46300,46300,46300,0
20231122,171600,1570352800,46300,46300,46300,46300,0
20231122,171500,1570352800,46300,46300,46300,46300,0
20231122,171400,1570352800,46300,46300,46300,46300,0
20231122,171300,1570352800,46300,46300,46300,46300,556
20231122,171200,1570352800,46300,46300,46300,46300,0
20231122,171100,1570352800,46300,46300,46300,46300,0
20231122,171000,1570352800,46300,46300,46300,46300,0
20231122,170900,1570352800,46300,46300,46300,46300,0
20231122,170800,1570352800,46300,46300,46300,46300,0
20231122,170700,1570352800,46300,46300,46300,46300,0
20231122,170600,1570352800,46300,46300,46300,46300,0
20231122,170500,1570352800,46300,46300,46300,46300,0
20231122,170400,1570352800,46300,46300,46300,46300,0
20231122,170300,1570352800,46300,46300,46300,46300,0
20231122,170200,1570352800,46300,46300,46300,46300,0
20231122,170100,1570352800,46300,46300,46300,46300,0
20231122,170000,1570352800,46300,46300,46300,46300,0
20231122,165900,1570352800,46300,46300,46300,46300,0
20231122,165800,1570352800,46300,46300,46300,46300,0
20231122,165700,1570352800,46300,46300,46300,46300,0
20231122,165600,1570352800,46300,46300,46300,46300,0
20231122,165500,1570352800,46300,46300,46300,46300,0
20231122,165400,1570352800,46300,46300,46300,46300,0
20231122,165300,1570352800,46300,46300,46300,46300,0
20231122,165200,1570352800,46300,46300,46300,46300,0
20231122,165100,1570352800,46300,46300,46300,46300,0
20231122,165000,1570352800,46300,46300,46300,46300,0
20231122,164900,1570352800,46300,46300,46300,46300,0
20231122,164800,1570352800,46300,46300,46300,46300,0
20231122,164700,1570352800,46300,46300,46300,46300,0
20231122,164600,1570352800,46300,46300,46300,46300,0
20231122,164500,1570352800,46300,46300,46300,46300,0
20231122,164400,1570352800,46300,46300,46300,46300,0
20231122,164300,1570352800,46300,46300,46300,46300,556
20231122,164200,1570352800,46300,46300,46300,46300,0
20231122,164100,1570352800,46300,46300,46300,46300,0
20231122,164000,1570352800,46300,46300,46300,46300,0
20231122,163900,1570352800,46300,46300,46300,46300,0
20231122,163800,1570352800,46300,46300,46300,46300,0
20231122,163700,1570352800,46300,46300,46300,46300,0
20231122,163600,1570352800,46300,46300,46300,46300,0
20231122,163500,1570352800,46300,46300,46300,46300,0
20231122,163400,1570352800,46300,46300,46300,46300,0
20231122,163300,1570352800,46300,46300,46300,46300,0
20231122,163200,1570352800,46300,46300,46300,46300,0
20231122,163100,1570352800,46300,46300,46300,46300,0
20231122,163000,1570352800,46300,46300,46300,46300,0
20231122,162900,1570352800,46300,46300,46300,46300,0
20231122,162800,1570352800,46300,46300,46300,46300,0
20231122,162700,1570352800,46300,46300,46300,46300,0
20231122,162600,1570352800,46300,46300,46300,46300,0
20231122,162500,1570352800,46300,46300,46300,46300,0
20231122,162400,1570352800,46300,46300,46300,46300,0
20231122,162300,1570352800,46300,46300,46300,46300,0
20231122,162200,1570352800,46300,46300,46300,46300,0
20231122,162100,1570352800,46300,46300,46300,46300,0
20231122,162000,1570352800,46300,46300,46300,46300,0
20231122,161900,1570352800,46300,46300,46300,46300,0
20231122,161800,1570352800,46300,46300,46300,46300,0
20231122,161700,1570352800,46300,46300,46300,46300,0
20231122,161600,1570352800,46300,46300,46300,46300,0
20231122,161500,1570352800,46300,46300,46300,46300,0
20231122,161400,1570352800,46300,46300,46300,46300,0
20231122,161300,1570352800,46300,46300,46300,46300,556
20231122,161200,1570352800,46300,46300,46300,46300,0
20231122,161100,1570352800,46300,46300,46300,46300,0
20231122,161000,1570352800,46300,46300,46300,46300,0
20231122,160900,1570352800,46300,46300,46300,46300,0
20231122,160800,1570352800,46300,46300,46300,46300,0
20231122,160700,1570352800,46300,46300,46300,46300,0
20231122,160600,1570352800,46300,46300,46300,46300,0
20231122,160500,1570352800,46300,46300,46300,46300,0
20231122,160400,1570352800,46300,46300,46300,46300,0
20231122,160300,1570352800,46300,46300,46300,46300,0
20231122,160200,1570352800,46300,46300,46300,46300,0
20231122,160100,1570352800,46300,46300,46300,46300,0
20231122,160000,1570352800,46300,46300,46300,46300,0
20231122,155900,1570352800,46300,46300,46300,46300,0
20231122,155800,1570352800,46300,46300,46300,46300,0
20231122,155700,1570352800,46300,46300,46300,46300,0
20231122,155600,1570352800,46300,46300,46300,46300,0
20231122,155500,1570352800,46300,46300,46300,46300,0
20231122,155400,1570352800,46300,46300,46300,46300,0
20231122,155300,1570352800,46300,46300,46300,46300,0
20231122,155200,1570352800,46300,46300,46300,46300,0
20231122,155100,1570352800,46300,46300,46300,46300,0
20231122,155000,1570352800,46300,46300,46300,46300,0
20231122,154900,1570352800,46300,46300,46300,46300,0
20231122,154800,1570352800,46300,46300,46300,46300,0
20231122,154700,1570352800,46300,46300,46300,46300,0
20231122,154600,1570352800,46300,46300,46300,46300,0
20231122,154500,1570352800,46300,46300,46300,46300,0
20231122,154400,1570352800,46300,46300,46300,46300,0
20231122,154300,1570352800,46300,46300,46300,46300,556
20231122,154200,1570352800,46300,46300,46300,46300,0
20231122,154100,1570352800,46300,46300,46300,46300,0
20231122,154000,1570352800,46300,46300,46300,46300,0
20231122,153900,1570352800,46300,46300,46300,46300,0
20231122,153800,1570352800,46300,46300,46300,46300,0
20231122,153700,1570352800,46300,46300,46300,46300,0
20231122,153600,1570352800,46300,46300,46300,46300,0
20231122,153500,1570352800,46300,46300,46300,46300,0
20231122,153400,1570352800,46300,46300,46300,46300,0
20231122,153300,1570352800,46300,46300,46300,46300,0
20231122,153200,1570352800,46300,46300,46300,46300,0
20231122,153100,1570352800,46300,46300,46300,46300,0
20231122,153000,1570352800,46300,46300,46300,46300,556
20231122,152900,1544610000,46300,46300,46300,46300,0
20231122,152800,1544610000,46300,46300,46300,46300,0
20231122,152700,1544610000,46300,46300,46300,46300,0
20231122,152600,1544610000,46300,46300,46300,46300,0
20231122,152500,1544610000,46300,46300,46300,46300,0
20231122,152400,1544610000,46300,46300,46300,46300,0
20231122,152300,1544610000,46300,46300,46300,46300,0
20231122,152200,1544610000,46300,46300,46300,46300,0
20231122,152100,1544610000,46300,46300,46300,46300,0
20231122,152000,1544610000,46300,46300,46300,46300,0
20231122,151900,1544610000,46300,46200,46300,46200,102
20231122,151800,1539890300,46200,46150,46250,46150,135
20231122,151700,1533651300,46150,46200,46200,46150,25
20231122,151600,1532496450,46200,46150,46200,46150,12
20231122,151500,1531942250,46150,46100,46150,46100,124
20231122,151400,1526219900,46150,46100,46150,46100,60
20231122,151300,1523451200,46100,46100,46250,46100,39
20231122,151200,1521650050,46100,46100,46100,46100,4
20231122,151100,1521465650,46200,46100,46200,46100,71
20231122,151000,1518190600,46100,46150,46150,46100,59
20231122,150900,1515468200,46150,46150,46150,46150,53
20231122,150800,1513022250,46150,46100,46150,46100,90
20231122,150700,1508871150,46150,46100,46150,46100,38
20231122,150600,1507118700,46100,46100,46250,46100,112
20231122,150500,1501953700,46250,46100,46250,46100,64
20231122,150400,1498995950,46100,46150,46200,46100,61
20231122,150300,1496182500,46100,46100,46200,46100,106
20231122,150200,1491294550,46100,46100,46100,46100,415
20231122,150100,1472163050,46100,46100,46150,46100,356
20231122,150000,1455751400,46100,46200,46200,46100,169
20231122,145900,1447957700,46200,46250,46250,46200,81
20231122,145800,1444214750,46200,46200,46250,46200,75
20231122,145700,1440748000,46250,46150,46250,46150,38
20231122,145600,1438992150,46200,46200,46200,46200,74
20231122,145500,1435573350,46250,46100,46250,46100,56
20231122,145400,1432984550,46250,46150,46250,46100,152
20231122,145300,1425963900,46200,46150,46200,46150,78
20231122,145200,1422361300,46200,46150,46200,46150,47
20231122,145100,1420190550,46200,46150,46200,46100,78
20231122,145000,1416591300,46150,46150,46150,46150,48
20231122,144900,1414376100,46200,46150,46200,46100,171
20231122,144800,1406484150,46150,46150,46150,46100,96
20231122,144700,1402056200,46100,46150,46200,46100,113
20231122,144600,1396840100,46100,46150,46200,46100,105
20231122,144500,1391995550,46100,46100,46200,46100,86
20231122,144400,1388028250,46150,46100,46150,46100,146
20231122,144300,1381293450,46100,46150,46150,46100,74
20231122,144200,1377880250,46100,46200,46200,46100,125
20231122,144100,1372115350,46200,46150,46200,46100,64
20231122,144000,1369161900,46150,46150,46200,46100,170
20231122,143900,1361317950,46100,46100,46100,46100,55
20231122,143800,1358782450,46100,46150,46200,46100,97
20231122,143700,1354309950,46100,46150,46150,46100,124
20231122,143600,1348593050,46100,46150,46150,46100,27
20231122,143500,1347348250,46100,46150,46150,46100,140
20231122,143400,1340893650,46150,46200,46200,46150,34
20231122,143300,1339324400,46150,46100,46150,46100,157
20231122,143200,1332086550,46100,46100,46150,46100,138
20231122,143100,1325724050,46100,46100,46150,46100,61
20231122,143000,1322911400,46100,46100,46150,46100,93
20231122,142900,1318622300,46150,46150,46150,46100,84
20231122,142800,1314748050,46150,46150,46150,46100,181
20231122,142700,1306399850,46100,46100,46100,46100,43
20231122,142600,1304417550,46100,46150,46150,46100,139
20231122,142500,1298008900,46150,46050,46150,46050,95
20231122,142400,1293629550,46050,46100,46150,46050,135
20231122,142300,1287407950,46100,46100,46100,46050,155
20231122,142200,1280269300,46100,46150,46150,46050,56
20231122,142100,1277687450,46050,46100,46150,46000,267
20231122,142000,1265373550,46100,46050,46100,46050,77
20231122,141900,1261826050,46050,46150,46150,46050,111
20231122,141800,1256708850,46100,46100,46150,46100,41
20231122,141700,1254818650,46100,46100,46100,46050,141
20231122,141600,1248321150,46050,46100,46150,46050,110
20231122,141500,1243254500,46050,46050,46100,46050,61
20231122,141400,1240444400,46050,46100,46150,46000,139
20231122,141300,1234044350,46000,46050,46100,46000,99
20231122,141200,1229483300,46050,46050,46100,46050,124
20231122,141100,1223771750,46050,46050,46100,46050,100
20231122,141000,1219166100,46100,46100,46100,46000,81
20231122,140900,1215434450,46050,46100,46100,46050,83
20231122,140800,1211609050,46100,46050,46150,46050,108
20231122,140700,1206632850,46050,46100,46100,46050,63
20231122,140600,1203730050,46100,46050,46150,46050,79
20231122,140500,1200088450,46100,46100,46100,46000,465
20231122,140400,1178671550,46050,46050,46150,46050,121
20231122,140300,1173097450,46050,46050,46050,46000,57
20231122,140200,1170473550,46050,46050,46100,46000,114
20231122,140100,1165226600,46100,46050,46100,46050,87
20231122,140000,1161217900,46050,46050,46100,46050,193
20231122,135900,1152325100,46050,46000,46050,46000,58
20231122,135800,1149655950,46000,46050,46050,46000,104
20231122,135700,1144870550,46050,46000,46050,46000,86
20231122,135600,1140912400,46000,46000,46050,46000,68
20231122,135500,1137782600,46050,46000,46050,46000,97
20231122,135400,1133318850,46050,46050,46100,46050,57
20231122,135300,1130693100,46050,46000,46050,46000,162
20231122,135200,1123237950,46000,46000,46050,45950,105
20231122,135100,1118408550,46050,46000,46050,46000,64
20231122,135000,1115463400,46050,46050,46050,46050,70
20231122,134900,1112239900,46000,46100,46100,46000,62
20231122,134800,1109385150,46050,46050,46050,46050,57
20231122,134700,1106760300,46000,46000,46050,46000,98
20231122,134600,1102249400,46050,46050,46100,46050,14
20231122,134500,1101604600,46050,46000,46050,46000,112
20231122,134400,1096452000,46050,45950,46050,45950,161
20231122,134300,1089039700,46000,46000,46000,46000,31
20231122,134200,1087613700,46050,46000,46050,46000,32
20231122,134100,1086141050,46050,46000,46050,46000,82
20231122,134000,1082368550,46000,46000,46050,46000,68
20231122,133900,1079239800,46050,46100,46100,46050,26
20231122,133800,1078041850,46050,46000,46050,46000,44
20231122,133700,1076017800,46000,46050,46050,46000,63
20231122,133600,1073118250,46100,46050,46100,46000,55
20231122,133500,1070585700,46050,46050,46050,46000,36
20231122,133400,1068929550,45950,46000,46000,45950,80
20231122,133300,1065253500,46000,46000,46050,46000,77
20231122,133200,1061709200,45950,45950,46000,45950,570
20231122,133100,1035496400,45950,46000,46000,45950,90
20231122,133000,1031357700,46000,45950,46100,45900,132
20231122,132900,1025287550,46000,46000,46000,45950,103
20231122,132800,1020551650,46050,46000,46050,46000,83
20231122,132700,1016732900,46000,46000,46000,46000,28
20231122,132600,1015444900,46050,46000,46050,46000,46
20231122,132500,1013328150,46050,46000,46050,46000,64
20231122,132400,1010382100,46050,46000,46050,46000,72
20231122,132300,1007069350,46000,46000,46000,46000,19
20231122,132200,1006195350,46050,46000,46050,46000,106
20231122,132100,1001318600,46050,46050,46050,46000,68
20231122,132000,998188600,46050,46050,46050,46050,89
20231122,131900,994090150,46000,46050,46050,46000,32
20231122,131800,992617500,46000,46000,46050,46000,43
20231122,131700,990639000,46000,46000,46050,46000,82
20231122,131600,986866400,46050,46000,46050,46000,15
20231122,131500,986176300,46050,46000,46050,46000,74
20231122,131400,982770750,46000,46050,46100,46000,65
20231122,131300,979778300,46050,46000,46050,46000,45
20231122,131200,977708200,46000,46050,46050,46000,54
20231122,131100,975223350,46050,46050,46050,46050,106
20231122,131000,970342050,46050,46050,46100,46050,55
20231122,130900,967808550,46050,46050,46150,46050,60
20231122,130800,965043650,46100,46100,46100,46100,60
20231122,130700,962277650,46100,46050,46100,46050,129
20231122,130600,956331400,46000,46050,46050,46000,75
20231122,130500,952878050,46100,46050,46100,46050,101
20231122,130400,948226400,46100,46100,46100,46100,2
20231122,130300,948134200,45950,46000,46050,45950,113
20231122,130200,942936750,46050,46050,46050,46050,166
20231122,130100,935292450,46000,46050,46050,46000,69
20231122,130000,932117800,46000,46000,46050,46000,58
20231122,125900,929448900,46000,46050,46050,46000,77
20231122,125800,925906250,46050,46000,46050,45950,65
20231122,125700,922916200,46000,46000,46000,45950,167
20231122,125600,915235650,46000,45950,46000,45950,64
20231122,125500,912294750,46000,45950,46000,45950,34
20231122,125400,910731800,45950,45950,45950,45950,84
20231122,125300,906872000,46000,45950,46000,45950,58
20231122,125200,904206250,46000,45950,46000,45950,46
20231122,125100,902092450,45900,45950,46000,45900,160
20231122,125000,894737900,46000,46000,46000,46000,53
20231122,124900,892299900,45950,46000,46050,45950,44
20231122,124800,890275600,45900,45850,45900,45850,22
20231122,124700,889266200,45950,45900,46000,45900,171
20231122,124600,881411350,45950,45900,45950,45900,15
20231122,124500,880722750,45950,45900,45950,45900,41
20231122,124400,878840700,45900,45950,45950,45900,82
20231122,124300,875073750,46000,46000,46000,46000,0
20231122,124200,875073750,46000,45950,46000,45900,95
20231122,124100,870709200,45950,45950,45950,45950,10
20231122,124000,870249700,45900,46000,46000,45900,70
20231122,123900,867035050,46000,46000,46000,46000,9
20231122,123800,866621050,46000,45900,46000,45900,78
20231122,123700,863040550,46000,45950,46000,45950,71
20231122,123600,859775550,45900,45900,45900,45900,21
20231122,123500,858811650,45950,45950,46000,45900,151
20231122,123400,851874700,45950,45950,45950,45950,13
20231122,123300,851277350,46050,45900,46050,45900,113
20231122,123200,846079850,45900,46000,46000,45900,62
20231122,123100,843231800,46000,45950,46000,45950,44
20231122,123000,841208850,45950,45900,45950,45850,103
20231122,122900,836481800,45850,45950,45950,45850,29
20231122,122800,835151500,45900,45950,45950,45900,26
20231122,122700,833957450,46000,45950,46000,45950,27
20231122,122600,832716100,45900,45950,45950,45900,93
20231122,122500,828445800,45950,45900,46000,45900,66
20231122,122400,825415800,45950,45950,45950,45950,17
20231122,122300,824634650,45900,45950,46000,45900,85
20231122,122200,820729950,45900,45900,45900,45900,0
20231122,122100,820729950,45900,45950,46000,45900,155
20231122,122000,813608650,45900,45900,45900,45900,31
20231122,121900,812185750,45900,45950,45950,45900,75
20231122,121800,808741650,45900,45950,46000,45900,27
20231122,121700,807501350,45950,45900,45950,45900,69
20231122,121600,804333400,45950,45950,45950,45950,8
20231122,121500,803965800,45950,45900,45950,45900,19
20231122,121400,803093400,45950,45900,46000,45900,96
20231122,121300,798686150,45950,45950,45950,45950,13
20231122,121200,798088800,46000,45900,46000,45850,104
20231122,121100,793316700,45950,45900,45950,45900,72
20231122,121000,790011650,45950,45900,45950,45900,45
20231122,120900,787945400,45900,45950,45950,45900,60
20231122,120800,785191150,45900,45850,45900,45850,30
20231122,120700,783815600,45850,45900,45950,45850,41
20231122,120600,781934550,45950,45950,45950,45950,24
20231122,120500,780831750,45900,45900,45950,45900,79
20231122,120400,777205550,45950,45900,45950,45900,62
20231122,120300,774359500,45950,45900,46000,45900,28
20231122,120200,773072950,45900,45900,45900,45900,54
20231122,120100,770594350,45900,45850,45950,45850,52
20231122,120000,768208350,45900,45900,45900,45900,53
20231122,115900,765775650,45950,45900,46000,45900,97
20231122,115800,761321750,45900,45900,45900,45900,56
20231122,115700,758751350,45950,45950,45950,45900,40
20231122,115600,756913900,45950,45900,45950,45900,29
20231122,115500,755582300,45950,45950,45950,45900,124
20231122,115400,749886450,46000,45900,46000,45900,70
20231122,115300,746671000,45900,45950,45950,45850,66
20231122,115200,743642600,45900,45950,45950,45900,41
20231122,115100,741759650,46000,46050,46050,46000,3
20231122,115000,741621550,46000,46000,46000,45900,57
20231122,114900,739002600,45900,46000,46000,45900,65
20231122,114800,736017750,46000,46000,46000,45950,82
20231122,114700,732246400,46050,46050,46050,46050,10
20231122,114600,731785900,45950,46000,46000,45950,183
20231122,114500,723370750,46000,46000,46000,46000,2
20231122,114400,723278750,46000,46000,46000,45950,75
20231122,114300,719830750,46000,46000,46000,45950,144
20231122,114200,713210400,46050,46000,46050,46000,21
20231122,114100,712244300,46050,46000,46050,46000,29
20231122,114000,710909550,46000,46000,46050,46000,50
20231122,113900,708609450,46050,46050,46050,46050,40
20231122,113800,706767450,46050,46050,46050,46050,58
20231122,113700,704096550,46050,46100,46100,46050,64
20231122,113600,701148400,46100,45950,46100,45950,99
20231122,113500,696597550,45950,45900,45950,45900,33
20231122,113400,695081850,45950,46050,46050,45950,60
20231122,113300,692322500,45950,46000,46000,45950,40
20231122,113200,690482900,46050,46050,46050,46050,27
20231122,113100,689239550,46000,46000,46000,46000,101
20231122,113000,684593550,46050,46000,46050,46000,13
20231122,112900,683995400,45950,46000,46050,45950,58
20231122,112800,681327700,46000,45950,46000,45950,44
20231122,112700,679304950,46000,46000,46000,46000,62
20231122,112600,676452950,46000,45950,46000,45950,57
20231122,112500,673833150,45950,45900,46000,45900,53
20231122,112400,671398150,45950,45950,45950,45950,62
20231122,112300,668549250,45950,45900,45950,45900,156
20231122,112200,661388200,45900,45850,45900,45850,24
20231122,112100,660286700,45800,45800,45850,45800,99
20231122,112000,655748850,45850,45800,45850,45800,26
20231122,111900,654557400,45850,45800,45900,45800,57
20231122,111800,651946000,45800,45850,45850,45800,57
20231122,111700,649334700,45900,45850,45950,45850,214
20231122,111600,639515600,45850,45850,45850,45800,26
20231122,111500,638323850,45850,45800,45850,45750,101
20231122,111400,633697750,45800,45800,45800,45750,64
20231122,111300,630767600,45750,45750,45800,45750,172
20231122,111200,622897750,45750,45750,45850,45750,61
20231122,111100,620105650,45850,45700,45850,45700,66
20231122,111000,617084800,45750,45850,45850,45700,73
20231122,110900,613743350,45850,45850,45850,45850,46
20231122,110800,611634250,45800,45850,45850,45800,132
20231122,110700,605584850,45850,45800,45850,45800,22
20231122,110600,604577150,45850,45800,45850,45800,83
20231122,110500,600775100,45850,45850,45950,45850,96
20231122,110400,596370450,45850,45850,45850,45850,27
20231122,110300,595132500,45950,45850,45950,45850,105
20231122,110200,590316250,45800,45800,45800,45800,13
20231122,110100,589720850,45800,46000,46000,45800,213
20231122,110000,579933400,45950,46000,46000,45950,133
20231122,105900,573821850,45950,45950,46050,45950,70
20231122,105800,570604500,45950,46000,46000,45950,87
20231122,105700,566604750,46000,46000,46050,45950,100
20231122,105600,562004400,45950,46050,46050,45950,151
20231122,105500,555057800,46000,46050,46050,46000,30
20231122,105400,553677600,46000,46000,46050,46000,48
20231122,105300,551468800,46050,46050,46150,46000,126
20231122,105200,545666050,46050,46100,46150,46050,57
20231122,105100,543038500,46100,46050,46150,46050,119
20231122,105000,537555850,46100,46100,46100,46100,26
20231122,104900,536357250,46050,46100,46150,46050,87
20231122,104800,532347750,46150,46100,46150,46050,111
20231122,104700,527228050,46150,46150,46200,46150,61
20231122,104600,524412800,46200,46100,46200,46100,72
20231122,104500,521089450,46150,46050,46150,46050,54
20231122,104400,518600200,46150,46150,46150,46050,107
20231122,104300,513670400,46200,46100,46200,46100,198
20231122,104200,504539850,46050,46000,46100,46000,390
20231122,104100,486583850,46000,45950,46000,45900,125
20231122,104000,480838600,46000,45900,46000,45900,116
20231122,103900,475511450,45950,45800,45950,45800,71
20231122,103800,472257450,45800,45800,45900,45800,94
20231122,103700,467948300,45850,45850,45850,45800,23
20231122,103600,466894750,45800,45750,45800,45750,23
20231122,103500,465842000,45800,45750,45800,45700,160
20231122,103400,458522300,45750,45750,45750,45750,13
20231122,103300,457927550,45800,45700,45800,45700,37
20231122,103200,456233450,45850,45800,45850,45750,137
20231122,103100,449964300,45800,45800,45800,45800,15
20231122,103000,449277300,45900,45800,45900,45800,48
20231122,102900,447076400,45750,45750,45750,45700,94
20231122,102800,442777350,45700,45750,45750,45700,29
20231122,102700,441451550,45750,45700,45750,45700,55
20231122,102600,438937450,45700,45700,45700,45650,131
20231122,102500,432952250,45700,45700,45700,45700,0
20231122,102400,432952250,45700,45650,45700,45600,47
20231122,102300,430805800,45750,45650,45750,45650,122
20231122,102200,425236200,45750,45700,45750,45700,23
20231122,102100,424185000,45700,45700,45750,45650,79
20231122,102000,420576750,45700,45750,45750,45700,23
20231122,101900,419525400,45750,45750,45750,45750,0
20231122,101800,419525400,45750,45800,45800,45750,70
20231122,101700,416322750,45800,45800,45800,45750,26
20231122,101600,415132900,45800,45800,45800,45800,83
20231122,101500,411331500,45800,45700,45800,45650,76
20231122,101400,407856800,45700,45700,45700,45650,99
20231122,101300,403334650,45750,45750,45750,45750,1
20231122,101200,403288900,45750,45650,45750,45650,61
20231122,101100,400502700,45600,45600,45600,45600,77
20231122,101000,396991500,45600,45600,45600,45550,64
20231122,100900,394073150,45600,45600,45600,45600,55
20231122,100800,391565150,45600,45550,45600,45550,82
20231122,100700,387828150,45600,45500,45600,45500,162
20231122,100600,380441850,45550,45500,45600,45500,143
20231122,100500,373927450,45550,45550,45550,45500,33
20231122,100400,372425000,45550,45550,45600,45550,71
20231122,100300,369190050,45500,45500,45500,45500,8
20231122,100200,368826050,45550,45600,45600,45550,65
20231122,100100,365865200,45550,45550,45550,45550,17
20231122,100000,365090850,45500,45500,45600,45500,52
20231122,095900,362723150,45500,45500,45500,45500,43
20231122,095800,360766650,45500,45550,45600,45500,385
20231122,095700,343242400,45550,45500,45550,45450,70
20231122,095600,340057000,45400,45450,45500,45400,127
20231122,095500,334288650,45500,45550,45550,45500,103
20231122,095400,329600000,45450,45500,45500,45450,64
20231122,095300,326690150,45500,45550,45550,45500,43
20231122,095200,324731850,45500,45550,45600,45500,68
20231122,095100,321636400,45500,45500,45500,45500,301
20231122,095000,307940900,45550,45500,45550,45500,109
20231122,094900,302978600,45550,45550,45550,45550,52
20231122,094800,300610000,45550,45500,45600,45500,29
20231122,094700,299289800,45550,45550,45550,45550,52
20231122,094600,296921200,45550,45650,45650,45550,638
20231122,094500,267813800,45650,45650,45650,45650,61
20231122,094400,265029150,45800,45800,45800,45800,10
20231122,094300,264571150,45650,45650,45750,45650,147
20231122,094200,257857900,45600,45600,45600,45600,19
20231122,094100,256991500,45600,45700,45700,45600,220
20231122,094000,246946150,45700,45700,45700,45700,169
20231122,093900,239222850,45750,45750,45750,45750,0
20231122,093800,239222850,45750,45750,45750,45750,127
20231122,093700,233412600,45800,45750,45800,45750,24
20231122,093600,232314550,45850,45850,45850,45850,12
20231122,093500,231764350,45800,45850,45850,45800,41
20231122,093400,229885450,45850,45700,45850,45700,270
20231122,093300,217526800,45650,45550,45650,45550,119
20231122,093200,212100500,45550,45550,45600,45550,357
20231122,093100,195835550,45500,45500,45550,45500,199
20231122,093000,186781000,45550,45500,45550,45500,51
20231122,092900,184458600,45550,45550,45550,45550,72
20231122,092800,181179000,45550,45550,45600,45550,118
20231122,092700,175800700,45550,45550,45550,45550,110
20231122,092600,170790200,45550,45550,45550,45550,23
20231122,092500,169742550,45550,45400,45550,45400,176
20231122,092400,161743500,45400,45500,45500,45350,725
20231122,092300,128780200,45550,45550,45550,45500,158
20231122,092200,121583350,45550,45550,45550,45500,40
20231122,092100,119761750,45600,45600,45600,45550,97
20231122,092000,115339800,45550,45550,45550,45550,23
20231122,091900,114292150,45550,45550,45550,45550,197
20231122,091800,105318800,45550,45550,45550,45550,58
20231122,091700,102676900,45550,45600,45600,45550,139
20231122,091600,96345100,45600,45600,45600,45550,99
20231122,091500,91831900,45600,45600,45600,45600,52
20231122,091400,89460700,45600,45600,45600,45600,200
20231122,091300,80340700,45700,45650,45700,45650,405
20231122,091200,61833300,45650,45700,45700,45600,249
20231122,091100,50460600,45700,45750,45750,45700,40
20231122,091000,48631000,45700,45800,45800,45700,46
20231122,090900,46528400,45650,45700,45700,45650,70
20231122,090800,43330950,45800,45850,45850,45600,348
20231122,090700,27440700,45650,45650,45650,45650,8
20231122,090600,27075500,45650,45700,45700,45650,36
20231122,090500,25431350,45700,45700,45700,45700,0
20231122,090400,25431350,45700,45700,45700,45700,8
20231122,090300,25065750,45650,45650,45950,45650,63
20231122,090200,22187550,45650,45650,45650,45650,10
20231122,090100,21731050,45600,45600,45600,45600,26
20231122,090000,20545450,45700,45550,45700,45550,451