stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,210500,20484308100,125000,125000,125000,125000,5285
20231128,210400,20484308100,125000,125000,125000,125000,0
20231128,210300,20484308100,125000,125000,125000,125000,0
20231128,210200,20484308100,125000,125000,125000,125000,0
20231128,210100,20484308100,125000,125000,125000,125000,0
20231128,210000,20484308100,125000,125000,125000,125000,0
20231128,205900,20484308100,125000,125000,125000,125000,0
20231128,205800,20484308100,125000,125000,125000,125000,0
20231128,205700,20484308100,125000,125000,125000,125000,0
20231128,205600,20484308100,125000,125000,125000,125000,0
20231128,205500,20484308100,125000,125000,125000,125000,0
20231128,205400,20484308100,125000,125000,125000,125000,0
20231128,205300,20484308100,125000,125000,125000,125000,0
20231128,205200,20484308100,125000,125000,125000,125000,0
20231128,205100,20484308100,125000,125000,125000,125000,0
20231128,205000,20484308100,125000,125000,125000,125000,0
20231128,204900,20484308100,125000,125000,125000,125000,0
20231128,204800,20484308100,125000,125000,125000,125000,0
20231128,204700,20484308100,125000,125000,125000,125000,0
20231128,204600,20484308100,125000,125000,125000,125000,0
20231128,204500,20484308100,125000,125000,125000,125000,0
20231128,204400,20484308100,125000,125000,125000,125000,0
20231128,204300,20484308100,125000,125000,125000,125000,0
20231128,204200,20484308100,125000,125000,125000,125000,0
20231128,204100,20484308100,125000,125000,125000,125000,0
20231128,204000,20484308100,125000,125000,125000,125000,0
20231128,203900,20484308100,125000,125000,125000,125000,0
20231128,203800,20484308100,125000,125000,125000,125000,0
20231128,203700,20484308100,125000,125000,125000,125000,0
20231128,203600,20484308100,125000,125000,125000,125000,0
20231128,203500,20484308100,125000,125000,125000,125000,5285
20231128,203400,20484308100,125000,125000,125000,125000,0
20231128,203300,20484308100,125000,125000,125000,125000,0
20231128,203200,20484308100,125000,125000,125000,125000,0
20231128,203100,20484308100,125000,125000,125000,125000,0
20231128,203000,20484308100,125000,125000,125000,125000,0
20231128,202900,20484308100,125000,125000,125000,125000,0
20231128,202800,20484308100,125000,125000,125000,125000,0
20231128,202700,20484308100,125000,125000,125000,125000,0
20231128,202600,20484308100,125000,125000,125000,125000,0
20231128,202500,20484308100,125000,125000,125000,125000,0
20231128,202400,20484308100,125000,125000,125000,125000,0
20231128,202300,20484308100,125000,125000,125000,125000,0
20231128,202200,20484308100,125000,125000,125000,125000,0
20231128,202100,20484308100,125000,125000,125000,125000,0
20231128,202000,20484308100,125000,125000,125000,125000,0
20231128,201900,20484308100,125000,125000,125000,125000,0
20231128,201800,20484308100,125000,125000,125000,125000,0
20231128,201700,20484308100,125000,125000,125000,125000,0
20231128,201600,20484308100,125000,125000,125000,125000,0
20231128,201500,20484308100,125000,125000,125000,125000,0
20231128,201400,20484308100,125000,125000,125000,125000,0
20231128,201300,20484308100,125000,125000,125000,125000,0
20231128,201200,20484308100,125000,125000,125000,125000,0
20231128,201100,20484308100,125000,125000,125000,125000,0
20231128,201000,20484308100,125000,125000,125000,125000,0
20231128,200900,20484308100,125000,125000,125000,125000,0
20231128,200800,20484308100,125000,125000,125000,125000,0
20231128,200700,20484308100,125000,125000,125000,125000,0
20231128,200600,20484308100,125000,125000,125000,125000,0
20231128,200500,20484308100,125000,125000,125000,125000,5285
20231128,200400,20484308100,125000,125000,125000,125000,0
20231128,200300,20484308100,125000,125000,125000,125000,0
20231128,200200,20484308100,125000,125000,125000,125000,0
20231128,200100,20484308100,125000,125000,125000,125000,0
20231128,200000,20484308100,125000,125000,125000,125000,0
20231128,195900,20484308100,125000,125000,125000,125000,0
20231128,195800,20484308100,125000,125000,125000,125000,0
20231128,195700,20484308100,125000,125000,125000,125000,0
20231128,195600,20484308100,125000,125000,125000,125000,0
20231128,195500,20484308100,125000,125000,125000,125000,0
20231128,195400,20484308100,125000,125000,125000,125000,0
20231128,195300,20484308100,125000,125000,125000,125000,0
20231128,195200,20484308100,125000,125000,125000,125000,0
20231128,195100,20484308100,125000,125000,125000,125000,0
20231128,195000,20484308100,125000,125000,125000,125000,0
20231128,194900,20484308100,125000,125000,125000,125000,0
20231128,194800,20484308100,125000,125000,125000,125000,0
20231128,194700,20484308100,125000,125000,125000,125000,0
20231128,194600,20484308100,125000,125000,125000,125000,0
20231128,194500,20484308100,125000,125000,125000,125000,0
20231128,194400,20484308100,125000,125000,125000,125000,0
20231128,194300,20484308100,125000,125000,125000,125000,0
20231128,194200,20484308100,125000,125000,125000,125000,0
20231128,194100,20484308100,125000,125000,125000,125000,0
20231128,194000,20484308100,125000,125000,125000,125000,0
20231128,193900,20484308100,125000,125000,125000,125000,0
20231128,193800,20484308100,125000,125000,125000,125000,0
20231128,193700,20484308100,125000,125000,125000,125000,0
20231128,193600,20484308100,125000,125000,125000,125000,0
20231128,193500,20484308100,125000,125000,125000,125000,5285
20231128,193400,20484308100,125000,125000,125000,125000,0
20231128,193300,20484308100,125000,125000,125000,125000,0
20231128,193200,20484308100,125000,125000,125000,125000,0
20231128,193100,20484308100,125000,125000,125000,125000,0
20231128,193000,20484308100,125000,125000,125000,125000,0
20231128,192900,20484308100,125000,125000,125000,125000,0
20231128,192800,20484308100,125000,125000,125000,125000,0
20231128,192700,20484308100,125000,125000,125000,125000,0
20231128,192600,20484308100,125000,125000,125000,125000,0
20231128,192500,20484308100,125000,125000,125000,125000,0
20231128,192400,20484308100,125000,125000,125000,125000,0
20231128,192300,20484308100,125000,125000,125000,125000,0
20231128,192200,20484308100,125000,125000,125000,125000,0
20231128,192100,20484308100,125000,125000,125000,125000,0
20231128,192000,20484308100,125000,125000,125000,125000,0
20231128,191900,20484308100,125000,125000,125000,125000,0
20231128,191800,20484308100,125000,125000,125000,125000,0
20231128,191700,20484308100,125000,125000,125000,125000,0
20231128,191600,20484308100,125000,125000,125000,125000,0
20231128,191500,20484308100,125000,125000,125000,125000,0
20231128,191400,20484308100,125000,125000,125000,125000,0
20231128,191300,20484308100,125000,125000,125000,125000,0
20231128,191200,20484308100,125000,125000,125000,125000,0
20231128,191100,20484308100,125000,125000,125000,125000,0
20231128,191000,20484308100,125000,125000,125000,125000,0
20231128,190900,20484308100,125000,125000,125000,125000,0
20231128,190800,20484308100,125000,125000,125000,125000,0
20231128,190700,20484308100,125000,125000,125000,125000,0
20231128,190600,20484308100,125000,125000,125000,125000,0
20231128,190500,20484308100,125000,125000,125000,125000,5285
20231128,190400,20484308100,125000,125000,125000,125000,0
20231128,190300,20484308100,125000,125000,125000,125000,0
20231128,190200,20484308100,125000,125000,125000,125000,0
20231128,190100,20484308100,125000,125000,125000,125000,0
20231128,190000,20484308100,125000,125000,125000,125000,0
20231128,185900,20484308100,125000,125000,125000,125000,0
20231128,185800,20484308100,125000,125000,125000,125000,0
20231128,185700,20484308100,125000,125000,125000,125000,0
20231128,185600,20484308100,125000,125000,125000,125000,0
20231128,185500,20484308100,125000,125000,125000,125000,0
20231128,185400,20484308100,125000,125000,125000,125000,0
20231128,185300,20484308100,125000,125000,125000,125000,0
20231128,185200,20484308100,125000,125000,125000,125000,0
20231128,185100,20484308100,125000,125000,125000,125000,0
20231128,185000,20484308100,125000,125000,125000,125000,0
20231128,184900,20484308100,125000,125000,125000,125000,0
20231128,184800,20484308100,125000,125000,125000,125000,0
20231128,184700,20484308100,125000,125000,125000,125000,0
20231128,184600,20484308100,125000,125000,125000,125000,0
20231128,184500,20484308100,125000,125000,125000,125000,0
20231128,184400,20484308100,125000,125000,125000,125000,0
20231128,184300,20484308100,125000,125000,125000,125000,0
20231128,184200,20484308100,125000,125000,125000,125000,0
20231128,184100,20484308100,125000,125000,125000,125000,0
20231128,184000,20484308100,125000,125000,125000,125000,0
20231128,183900,20484308100,125000,125000,125000,125000,0
20231128,183800,20484308100,125000,125000,125000,125000,0
20231128,183700,20484308100,125000,125000,125000,125000,0
20231128,183600,20484308100,125000,125000,125000,125000,0
20231128,183500,20484308100,125000,125000,125000,125000,5285
20231128,183400,20484308100,125000,125000,125000,125000,0
20231128,183300,20484308100,125000,125000,125000,125000,0
20231128,183200,20484308100,125000,125000,125000,125000,0
20231128,183100,20484308100,125000,125000,125000,125000,0
20231128,183000,20484308100,125000,125000,125000,125000,0
20231128,182900,20484308100,125000,125000,125000,125000,0
20231128,182800,20484308100,125000,125000,125000,125000,0
20231128,182700,20484308100,125000,125000,125000,125000,0
20231128,182600,20484308100,125000,125000,125000,125000,0
20231128,182500,20484308100,125000,125000,125000,125000,0
20231128,182400,20484308100,125000,125000,125000,125000,0
20231128,182300,20484308100,125000,125000,125000,125000,0
20231128,182200,20484308100,125000,125000,125000,125000,0
20231128,182100,20484308100,125000,125000,125000,125000,0
20231128,182000,20484308100,125000,125000,125000,125000,0
20231128,181900,20484308100,125000,125000,125000,125000,0
20231128,181800,20484308100,125000,125000,125000,125000,0
20231128,181700,20484308100,125000,125000,125000,125000,0
20231128,181600,20484308100,125000,125000,125000,125000,0
20231128,181500,20484308100,125000,125000,125000,125000,0
20231128,181400,20484308100,125000,125000,125000,125000,0
20231128,181300,20484308100,125000,125000,125000,125000,0
20231128,181200,20484308100,125000,125000,125000,125000,0
20231128,181100,20484308100,125000,125000,125000,125000,0
20231128,181000,20484308100,125000,125000,125000,125000,0
20231128,180900,20484308100,125000,125000,125000,125000,0
20231128,180800,20484308100,125000,125000,125000,125000,0
20231128,180700,20484308100,125000,125000,125000,125000,0
20231128,180600,20484308100,125000,125000,125000,125000,0
20231128,180500,20484308100,125000,125000,125000,125000,5285
20231128,180400,20484308100,125000,125000,125000,125000,0
20231128,180300,20484308100,125000,125000,125000,125000,0
20231128,180200,20484308100,125000,125000,125000,125000,0
20231128,180100,20484308100,125000,125000,125000,125000,0
20231128,180000,20484308100,125000,125000,125000,125000,0
20231128,175900,20484308100,125000,125000,125000,125000,0
20231128,175800,20484308100,125000,125000,125000,125000,0
20231128,175700,20484308100,125000,125000,125000,125000,0
20231128,175600,20484308100,125000,125000,125000,125000,0
20231128,175500,20484308100,125000,125000,125000,125000,0
20231128,175400,20484308100,125000,125000,125000,125000,0
20231128,175300,20484308100,125000,125000,125000,125000,0
20231128,175200,20484308100,125000,125000,125000,125000,0
20231128,175100,20484308100,125000,125000,125000,125000,0
20231128,175000,20484308100,125000,125000,125000,125000,0
20231128,174900,20484308100,125000,125000,125000,125000,0
20231128,174800,20484308100,125000,125000,125000,125000,0
20231128,174700,20484308100,125000,125000,125000,125000,0
20231128,174600,20484308100,125000,125000,125000,125000,0
20231128,174500,20484308100,125000,125000,125000,125000,0
20231128,174400,20484308100,125000,125000,125000,125000,0
20231128,174300,20484308100,125000,125000,125000,125000,0
20231128,174200,20484308100,125000,125000,125000,125000,0
20231128,174100,20484308100,125000,125000,125000,125000,0
20231128,174000,20484308100,125000,125000,125000,125000,0
20231128,173900,20484308100,125000,125000,125000,125000,0
20231128,173800,20484308100,125000,125000,125000,125000,0
20231128,173700,20484308100,125000,125000,125000,125000,0
20231128,173600,20484308100,125000,125000,125000,125000,0
20231128,173500,20484308100,125000,125000,125000,125000,5285
20231128,173400,20484308100,125000,125000,125000,125000,0
20231128,173300,20484308100,125000,125000,125000,125000,0
20231128,173200,20484308100,125000,125000,125000,125000,0
20231128,173100,20484308100,125000,125000,125000,125000,0
20231128,173000,20484308100,125000,125000,125000,125000,0
20231128,172900,20484308100,125000,125000,125000,125000,0
20231128,172800,20484308100,125000,125000,125000,125000,0
20231128,172700,20484308100,125000,125000,125000,125000,0
20231128,172600,20484308100,125000,125000,125000,125000,0
20231128,172500,20484308100,125000,125000,125000,125000,0
20231128,172400,20484308100,125000,125000,125000,125000,0
20231128,172300,20484308100,125000,125000,125000,125000,0
20231128,172200,20484308100,125000,125000,125000,125000,0
20231128,172100,20484308100,125000,125000,125000,125000,0
20231128,172000,20484308100,125000,125000,125000,125000,0
20231128,171900,20484308100,125000,125000,125000,125000,0
20231128,171800,20484308100,125000,125000,125000,125000,0
20231128,171700,20484308100,125000,125000,125000,125000,0
20231128,171600,20484308100,125000,125000,125000,125000,0
20231128,171500,20484308100,125000,125000,125000,125000,0
20231128,171400,20484308100,125000,125000,125000,125000,0
20231128,171300,20484308100,125000,125000,125000,125000,0
20231128,171200,20484308100,125000,125000,125000,125000,0
20231128,171100,20484308100,125000,125000,125000,125000,0
20231128,171000,20484308100,125000,125000,125000,125000,0
20231128,170900,20484308100,125000,125000,125000,125000,0
20231128,170800,20484308100,125000,125000,125000,125000,0
20231128,170700,20484308100,125000,125000,125000,125000,0
20231128,170600,20484308100,125000,125000,125000,125000,0
20231128,170500,20484308100,125000,125000,125000,125000,5285
20231128,170400,20484308100,125000,125000,125000,125000,0
20231128,170300,20484308100,125000,125000,125000,125000,0
20231128,170200,20484308100,125000,125000,125000,125000,0
20231128,170100,20484308100,125000,125000,125000,125000,0
20231128,170000,20484308100,125000,125000,125000,125000,0
20231128,165900,20484308100,125000,125000,125000,125000,0
20231128,165800,20484308100,125000,125000,125000,125000,0
20231128,165700,20484308100,125000,125000,125000,125000,0
20231128,165600,20484308100,125000,125000,125000,125000,0
20231128,165500,20484308100,125000,125000,125000,125000,0
20231128,165400,20484308100,125000,125000,125000,125000,0
20231128,165300,20484308100,125000,125000,125000,125000,0
20231128,165200,20484308100,125000,125000,125000,125000,0
20231128,165100,20484308100,125000,125000,125000,125000,0
20231128,165000,20484308100,125000,125000,125000,125000,0
20231128,164900,20484308100,125000,125000,125000,125000,0
20231128,164800,20484308100,125000,125000,125000,125000,0
20231128,164700,20484308100,125000,125000,125000,125000,0
20231128,164600,20484308100,125000,125000,125000,125000,0
20231128,164500,20484308100,125000,125000,125000,125000,0
20231128,164400,20484308100,125000,125000,125000,125000,0
20231128,164300,20484308100,125000,125000,125000,125000,0
20231128,164200,20484308100,125000,125000,125000,125000,0
20231128,164100,20484308100,125000,125000,125000,125000,0
20231128,164000,20484308100,125000,125000,125000,125000,0
20231128,163900,20484308100,125000,125000,125000,125000,0
20231128,163800,20484308100,125000,125000,125000,125000,0
20231128,163700,20484308100,125000,125000,125000,125000,0
20231128,163600,20484308100,125000,125000,125000,125000,0
20231128,163500,20484308100,125000,125000,125000,125000,5285
20231128,163400,20484308100,125000,125000,125000,125000,0
20231128,163300,20484308100,125000,125000,125000,125000,0
20231128,163200,20484308100,125000,125000,125000,125000,0
20231128,163100,20484308100,125000,125000,125000,125000,0
20231128,163000,20484308100,125000,125000,125000,125000,0
20231128,162900,20484308100,125000,125000,125000,125000,0
20231128,162800,20484308100,125000,125000,125000,125000,0
20231128,162700,20484308100,125000,125000,125000,125000,0
20231128,162600,20484308100,125000,125000,125000,125000,0
20231128,162500,20484308100,125000,125000,125000,125000,0
20231128,162400,20484308100,125000,125000,125000,125000,0
20231128,162300,20484308100,125000,125000,125000,125000,0
20231128,162200,20484308100,125000,125000,125000,125000,0
20231128,162100,20484308100,125000,125000,125000,125000,0
20231128,162000,20484308100,125000,125000,125000,125000,0
20231128,161900,20484308100,125000,125000,125000,125000,0
20231128,161800,20484308100,125000,125000,125000,125000,0
20231128,161700,20484308100,125000,125000,125000,125000,0
20231128,161600,20484308100,125000,125000,125000,125000,0
20231128,161500,20484308100,125000,125000,125000,125000,0
20231128,161400,20484308100,125000,125000,125000,125000,0
20231128,161300,20484308100,125000,125000,125000,125000,0
20231128,161200,20484308100,125000,125000,125000,125000,0
20231128,161100,20484308100,125000,125000,125000,125000,0
20231128,161000,20484308100,125000,125000,125000,125000,0
20231128,160900,20484308100,125000,125000,125000,125000,0
20231128,160800,20484308100,125000,125000,125000,125000,0
20231128,160700,20484308100,125000,125000,125000,125000,0
20231128,160600,20484308100,125000,125000,125000,125000,0
20231128,160500,20484308100,125000,125000,125000,125000,5285
20231128,160400,20484308100,125000,125000,125000,125000,0
20231128,160300,20484308100,125000,125000,125000,125000,0
20231128,160200,20484308100,125000,125000,125000,125000,0
20231128,160100,20484308100,125000,125000,125000,125000,0
20231128,160000,20484308100,125000,125000,125000,125000,0
20231128,155900,20484308100,125000,125000,125000,125000,0
20231128,155800,20484308100,125000,125000,125000,125000,0
20231128,155700,20484308100,125000,125000,125000,125000,0
20231128,155600,20484308100,125000,125000,125000,125000,0
20231128,155500,20484308100,125000,125000,125000,125000,0
20231128,155400,20484308100,125000,125000,125000,125000,0
20231128,155300,20484308100,125000,125000,125000,125000,0
20231128,155200,20484308100,125000,125000,125000,125000,0
20231128,155100,20484308100,125000,125000,125000,125000,0
20231128,155000,20484308100,125000,125000,125000,125000,0
20231128,154900,20484308100,125000,125000,125000,125000,0
20231128,154800,20484308100,125000,125000,125000,125000,0
20231128,154700,20484308100,125000,125000,125000,125000,0
20231128,154600,20484308100,125000,125000,125000,125000,0
20231128,154500,20484308100,125000,125000,125000,125000,0
20231128,154400,20484308100,125000,125000,125000,125000,0
20231128,154300,20484308100,125000,125000,125000,125000,0
20231128,154200,20484308100,125000,125000,125000,125000,0
20231128,154100,20484308100,125000,125000,125000,125000,0
20231128,154000,20484308100,125000,125000,125000,125000,0
20231128,153900,20484308100,125000,125000,125000,125000,0
20231128,153800,20484308100,125000,125000,125000,125000,0
20231128,153700,20484308100,125000,125000,125000,125000,0
20231128,153600,20484308100,125000,125000,125000,125000,0
20231128,153500,20484308100,125000,125000,125000,125000,5285
20231128,153400,20484308100,125000,125000,125000,125000,0
20231128,153300,20484308100,125000,125000,125000,125000,0
20231128,153200,20484308100,125000,125000,125000,125000,0
20231128,153100,20484308100,125000,125000,125000,125000,0
20231128,153000,20484308100,125000,125000,125000,125000,5285
20231128,152900,19823683100,124900,124900,124900,124900,0
20231128,152800,19823683100,124900,124900,124900,124900,0
20231128,152700,19823683100,124900,124900,124900,124900,0
20231128,152600,19823683100,124900,124900,124900,124900,0
20231128,152500,19823683100,124900,124900,124900,124900,0
20231128,152400,19823683100,124900,124900,124900,124900,0
20231128,152300,19823683100,124900,124900,124900,124900,0
20231128,152200,19823683100,124900,124900,124900,124900,0
20231128,152100,19823683100,124900,124900,124900,124900,0
20231128,152000,19823683100,124900,124900,124900,124900,0
20231128,151900,19823683100,124900,125000,125100,124900,102
20231128,151800,19810933600,125000,124900,125100,124900,78
20231128,151700,19801181600,125100,124800,125100,124800,297
20231128,151600,19764096700,125100,124800,125100,124800,557
20231128,151500,19694491100,124900,124800,124900,124700,367
20231128,151400,19648680300,124800,124700,124900,124600,566
20231128,151300,19578067900,124800,124900,125000,124700,365
20231128,151200,19532509100,124900,124800,125000,124700,297
20231128,151100,19495449300,124800,125000,125000,124700,512
20231128,151000,19431546500,124900,124900,125000,124800,783
20231128,150900,19333744800,124900,125000,125100,124800,333
20231128,150800,19292139700,125000,125300,125300,124900,264
20231128,150700,19259120600,125300,125000,125400,124900,257
20231128,150600,19226953100,124900,125000,125400,124800,674
20231128,150500,19142674600,124900,125100,125100,124800,244
20231128,150400,19112176800,125000,125100,125200,124800,239
20231128,150300,19082307400,125100,125000,125200,124900,361
20231128,150200,19037164600,125000,125000,125100,124800,371
20231128,150100,18990803000,125000,125200,125300,124900,242
20231128,150000,18960520500,125200,125400,125500,125200,333
20231128,145900,18918806100,125500,125300,125500,125200,330
20231128,145800,18877432600,125300,125200,125400,125200,273
20231128,145700,18843234100,125200,125100,125300,125000,261
20231128,145600,18810562600,125000,125200,125200,124900,395
20231128,145500,18761162800,125100,124800,125200,124800,348
20231128,145400,18717654100,124900,125000,125200,124800,384
20231128,145300,18669654500,125100,125300,125300,124900,389
20231128,145200,18620974000,125200,125100,125300,125000,282
20231128,145100,18585669200,125000,125200,125200,124800,224
20231128,145000,18557665600,125100,125000,125100,124600,381
20231128,144900,18510082000,124900,125100,125200,124700,219
20231128,144800,18482697700,125100,124900,125200,124900,338
20231128,144700,18440438600,125000,124900,125100,124600,387
20231128,144600,18392128900,124900,124900,125100,124700,317
20231128,144500,18352541300,124900,124700,125100,124700,358
20231128,144400,18307821900,124800,124800,125100,124700,219
20231128,144300,18280471200,124700,125000,125200,124700,341
20231128,144200,18237838300,124900,125100,125200,124800,289
20231128,144100,18201697200,125000,125400,125400,124600,1308
20231128,144000,18038209400,125300,125200,125400,125100,269
20231128,143900,18004532400,125100,125200,125300,125100,325
20231128,143800,17963844600,125200,125200,125400,125100,356
20231128,143700,17919245600,125200,125200,125300,125100,224
20231128,143600,17891208200,125100,125300,125300,125100,278
20231128,143500,17856398000,125200,125400,125500,125200,240
20231128,143400,17826314800,125400,125100,125500,125100,338
20231128,143300,17783989200,125200,125400,125400,125100,360
20231128,143200,17738900700,125400,125800,125900,125200,238
20231128,143100,17709020900,125900,125300,125900,125300,408
20231128,143000,17657764000,125200,125300,125600,125200,218
20231128,142900,17630438700,125300,125900,125900,125200,357
20231128,142800,17585599200,125900,125700,125900,125500,324
20231128,142700,17544877700,125600,125400,125700,125100,329
20231128,142600,17503609600,125500,125400,125500,125100,453
20231128,142500,17446851600,125300,125300,125400,125100,260
20231128,142400,17414288400,125400,125300,125500,125100,327
20231128,142300,17373307000,125200,125300,125400,125100,307
20231128,142200,17334868200,125300,125200,125400,125000,191
20231128,142100,17310972400,125100,125000,125300,125000,216
20231128,142000,17283952200,125000,124900,125200,124600,786
20231128,141900,17185841400,125000,125000,125200,124800,381
20231128,141800,17138227000,125000,125300,125300,124800,180
20231128,141700,17115703600,125400,125000,125400,124800,476
20231128,141600,17056113800,124800,124700,125100,124600,262
20231128,141500,17023383600,124600,125300,125400,124500,474
20231128,141400,16964184500,125400,125000,125400,124900,336
20231128,141300,16922151300,125000,124900,125000,124800,250
20231128,141200,16890933300,124800,124800,125100,124700,419
20231128,141100,16838633200,124800,124600,124900,124400,458
20231128,141000,16781547100,124400,124400,124700,124400,534
20231128,140900,16715054400,124300,124300,124500,124300,296
20231128,140800,16678226900,124300,124500,124600,124300,605
20231128,140700,16602961900,124500,124400,124600,124400,298
20231128,140600,16565869000,124400,124400,124600,124200,961
20231128,140500,16446296100,124400,124500,124600,124300,410
20231128,140400,16395259000,124500,124500,124700,124400,977
20231128,140300,16273614900,124500,124700,124900,124500,355
20231128,140200,16229340300,124500,125100,125100,124500,1983
20231128,140100,15982011100,125200,125100,125200,125100,582
20231128,140000,15909189800,125100,125300,125300,125100,424
20231128,135900,15856115700,125200,125200,125400,125100,481
20231128,135800,15795880000,125300,125300,125400,125200,339
20231128,135700,15753397400,125300,125500,125600,125300,257
20231128,135600,15721176600,125500,125400,125600,125300,600
20231128,135500,15645922300,125400,125400,125700,125300,473
20231128,135400,15586594700,125400,125600,125700,125300,368
20231128,135300,15540415800,125700,125300,125700,125300,512
20231128,135200,15476196200,125400,125400,125600,125300,595
20231128,135100,15401587100,125400,125600,125600,125400,410
20231128,135000,15350143600,125600,125500,125700,125500,225
20231128,134900,15321879200,125700,125600,125700,125400,365
20231128,134800,15276037600,125500,125700,125900,125400,560
20231128,134700,15205704700,125700,125400,125700,125400,405
20231128,134600,15154857700,125400,125800,125900,125400,278
20231128,134500,15119906200,125800,125400,125800,125300,406
20231128,134400,15068970300,125500,125700,125700,125300,299
20231128,134300,15031451700,125800,125800,125900,125500,307
20231128,134200,14992867700,125700,125400,126000,125400,361
20231128,134100,14947474200,125400,125700,125700,125400,306
20231128,134000,14909047400,125700,125500,125700,125200,501
20231128,133900,14846197000,125400,125800,125800,125400,401
20231128,133800,14795846400,125700,125900,126000,125300,450
20231128,133700,14739278400,125900,125700,126000,125600,549
20231128,133600,14670258500,125700,126100,126200,125700,1308
20231128,133500,14505503600,126200,126200,126300,126100,489
20231128,133400,14443805800,126200,126400,126400,126100,490
20231128,133300,14381941500,126300,126600,126700,126300,737
20231128,133200,14288709000,126700,126600,126800,126500,360
20231128,133100,14243133000,126500,126700,126700,126500,510
20231128,133000,14178589600,126600,126800,126800,126600,594
20231128,132900,14103337200,126800,126900,127000,126800,351
20231128,132800,14058803900,127000,127300,127300,126900,1238
20231128,132700,13901511200,127100,127300,127300,127100,591
20231128,132600,13826338500,127300,127300,127400,127200,198
20231128,132500,13801141600,127300,127500,127600,127200,428
20231128,132400,13746619900,127500,127500,127600,127300,308
20231128,132300,13707366800,127400,127500,127500,127400,148
20231128,132200,13688502500,127600,127900,127900,127500,143
20231128,132100,13670234500,127900,127900,127900,127500,259
20231128,132000,13637138300,127900,127700,127900,127600,443
20231128,131900,13580568600,127600,127600,127900,127600,367
20231128,131800,13533667800,127600,127700,128000,127600,362
20231128,131700,13487448400,127800,127700,127800,127600,142
20231128,131600,13469315800,127600,127600,127700,127600,303
20231128,131500,13430643500,127700,127800,127800,127700,163
20231128,131400,13409820300,127700,127800,128000,127700,291
20231128,131300,13372616200,127800,127900,128000,127700,159
20231128,131200,13352291000,127900,128000,128000,127800,130
20231128,131100,13335668300,127900,127900,127900,127800,202
20231128,131000,13309837500,127900,127900,127900,127800,152
20231128,130900,13290404600,127800,127800,127900,127700,139
20231128,130800,13272641800,127800,127800,127900,127700,122
20231128,130700,13257048500,127900,127900,128100,127800,279
20231128,130600,13221334400,127900,127900,128200,127800,158
20231128,130500,13201123800,127900,127900,127900,127800,85
20231128,130400,13190253300,127900,127900,128100,127800,317
20231128,130300,13149697600,127900,128200,128300,127900,353
20231128,130200,13104502200,128200,128100,128200,128100,125
20231128,130100,13088482900,128100,128200,128300,128100,169
20231128,130000,13066819700,128200,128100,128200,128000,189
20231128,125900,13042607500,128100,128100,128100,128000,153
20231128,125800,13023011300,128200,128200,128300,128100,227
20231128,125700,12993916900,128200,128200,128300,128100,114
20231128,125600,12979296800,128200,128000,128300,128000,251
20231128,125500,12947109800,128100,128000,128100,128000,136
20231128,125400,12929691900,128000,128300,128300,128000,165
20231128,125300,12908542700,128200,128000,128300,127900,786
20231128,125200,12807835400,127900,128000,128000,127900,182
20231128,125100,12784545400,127900,128000,128100,127900,97
20231128,125000,12772133000,128000,128000,128100,127900,157
20231128,124900,12752036900,128000,127900,128000,127900,182
20231128,124800,12728751300,127900,128000,128000,127800,229
20231128,124700,12699452300,127900,127900,128000,127800,137
20231128,124600,12681919900,127900,127600,127900,127600,226
20231128,124500,12653050700,127600,127700,127800,127600,93
20231128,124400,12641171100,127700,127800,127900,127600,130
20231128,124300,12624561200,127800,127900,128100,127700,152
20231128,124200,12605118500,127800,127800,128000,127700,244
20231128,124100,12573899400,127900,127800,128000,127700,132
20231128,124000,12557020600,127700,127900,128100,127700,148
20231128,123900,12538083300,128000,127700,128100,127700,196
20231128,123800,12513028900,127700,127700,127800,127600,156
20231128,123700,12493111200,127700,128000,128000,127600,170
20231128,123600,12471393200,128000,128000,128100,127800,176
20231128,123500,12448882500,128100,127800,128100,127800,237
20231128,123400,12418556000,127700,128000,128000,127700,198
20231128,123300,12393240500,128000,128100,128200,128000,256
20231128,123200,12360453100,128200,128000,128200,127900,405
20231128,123100,12308569100,127900,127900,128100,127800,129
20231128,123000,12292067600,127900,127800,127900,127700,196
20231128,122900,12267017900,127700,127700,127800,127700,158
20231128,122800,12246831600,127700,127800,127800,127600,396
20231128,122700,12196262300,127800,127900,127900,127700,179
20231128,122600,12173390700,127900,127800,127900,127600,172
20231128,122500,12151412800,127900,128000,128100,127900,262
20231128,122400,12117880500,128000,127900,128000,127900,222
20231128,122300,12089472600,128000,127700,128000,127600,257
20231128,122200,12056617700,127700,127600,127800,127600,121
20231128,122100,12041171100,127700,127900,128000,127600,201
20231128,122000,12015484400,127900,127700,128000,127600,181
20231128,121900,11992365300,127700,127900,128000,127600,134
20231128,121800,11975224900,128000,127900,128000,127700,363
20231128,121700,11928783400,127800,127800,128000,127700,110
20231128,121600,11914711400,127800,128000,128000,127700,212
20231128,121500,11887608100,127900,128000,128000,127800,199
20231128,121400,11862155000,127800,127800,128100,127700,307
20231128,121300,11822876100,127900,127900,128000,127700,184
20231128,121200,11799362800,127900,128000,128100,127900,109
20231128,121100,11785410300,128000,127700,128100,127600,376
20231128,121000,11737307800,127900,128000,128000,127700,96
20231128,120900,11725032900,128000,128100,128200,127400,499
20231128,120800,11661334100,128000,128000,128200,127900,241
20231128,120700,11630479900,127800,128100,128200,127800,461
20231128,120600,11571457200,128100,128000,128100,127800,178
20231128,120500,11548682900,127900,128000,128000,127800,525
20231128,120400,11481523200,127900,128100,128200,127900,259
20231128,120300,11448353100,128000,128100,128300,127900,173
20231128,120200,11426195300,128200,128200,128300,128000,195
20231128,120100,11401201200,128200,128200,128200,128000,239
20231128,120000,11370581900,128300,128200,128300,128000,253
20231128,115900,11338151100,128200,128100,128300,128000,188
20231128,115800,11314055900,128200,128200,128300,128000,252
20231128,115700,11281759400,128300,128300,128300,128200,297
20231128,115600,11243659700,128300,128400,128400,128200,211
20231128,115500,11216575500,128300,128300,128400,128200,159
20231128,115400,11196169000,128400,128500,128500,128200,161
20231128,115300,11175495300,128400,128400,128500,128200,299
20231128,115200,11137092600,128400,128200,128400,128000,160
20231128,115100,11116577100,128200,128500,128500,128100,204
20231128,115000,11090414800,128500,128200,128500,128200,287
20231128,114900,11053565700,128300,128300,128400,128200,125
20231128,114800,11037521900,128300,128300,128400,128100,394
20231128,114700,10986982800,128400,128500,128500,128300,253
20231128,114600,10954498800,128400,128400,128500,128300,259
20231128,114500,10921246900,128300,128200,128500,128200,232
20231128,114400,10891471200,128400,128500,128500,128300,77
20231128,114300,10881582800,128500,128300,128500,128200,323
20231128,114200,10840101400,128300,128500,128500,128200,254
20231128,114100,10807475900,128400,128400,128500,128400,293
20231128,114000,10769838600,128500,128500,128500,128400,143
20231128,113900,10751464700,128500,128500,128500,128300,230
20231128,113800,10721923100,128400,128400,128500,128300,161
20231128,113700,10701247100,128400,128500,128500,128400,221
20231128,113600,10672850700,128400,128400,128500,128400,318
20231128,113500,10631995300,128500,128400,128500,128200,401
20231128,113400,10580483900,128400,128400,128400,128300,247
20231128,113300,10548778500,128400,128300,128500,128200,535
20231128,113200,10480085700,128400,128300,128400,128200,319
20231128,113100,10439136600,128300,128400,128500,128200,111
20231128,113000,10424893100,128500,128500,128500,128300,121
20231128,112900,10409352200,128500,128500,128500,128300,291
20231128,112800,10371979400,128500,128300,128500,128100,244
20231128,112700,10340664300,128400,128300,128400,128300,191
20231128,112600,10316145800,128400,128500,128500,128400,288
20231128,112500,10279159900,128500,128300,128500,128200,299
20231128,112400,10240756600,128200,128200,128500,128100,238
20231128,112300,10210212300,128100,127900,128200,127900,353
20231128,112200,10165000300,127900,128000,128000,127900,298
20231128,112100,10126859700,128000,128000,128000,127800,300
20231128,112000,10088479400,128000,128100,128100,127900,138
20231128,111900,10070812800,128100,128100,128200,128000,251
20231128,111800,10038646700,128100,128000,128100,127900,378
20231128,111700,9990253000,127900,128100,128100,127900,302
20231128,111600,9951599900,128100,128100,128200,128000,280
20231128,111500,9915735400,128100,128300,128300,128100,415
20231128,111400,9862533700,128200,128600,128600,128200,314
20231128,111300,9822199600,128500,128400,128600,128400,302
20231128,111200,9783376900,128300,128400,128600,128300,146
20231128,111100,9764613000,128500,128700,128700,128300,374
20231128,111000,9716547900,128700,128700,128700,128500,503
20231128,110900,9651832100,128700,128600,128700,128600,200
20231128,110800,9626105500,128600,128600,128600,128500,359
20231128,110700,9579949900,128600,128600,128600,128500,168
20231128,110600,9558349400,128600,128600,128600,128400,260
20231128,110500,9524924700,128400,128600,128600,128400,176
20231128,110400,9502300000,128600,128500,128600,128400,362
20231128,110300,9455771200,128400,128400,128600,128400,148
20231128,110200,9436754200,128400,128300,128500,128300,160
20231128,110100,9416199900,128400,128400,128500,128400,1393
20231128,110000,9237317900,128400,128600,128600,128400,232
20231128,105900,9207512400,128600,128600,128600,128400,1524
20231128,105800,9011627700,128500,128500,128600,128500,329
20231128,105700,8969332000,128500,128500,128600,128400,1496
20231128,105600,8777080700,128400,128500,128500,128300,210
20231128,105500,8750103600,128400,128300,128400,128300,1004
20231128,105400,8621193500,128400,128200,128400,128200,565
20231128,105300,8548670900,128300,128200,128400,128200,399
20231128,105200,8497456600,128300,128200,128300,128200,325
20231128,105100,8455763400,128300,128100,128300,128000,379
20231128,105000,8407165300,128000,128300,128300,128000,394
20231128,104900,8356647400,128200,128300,128300,128200,275
20231128,104800,8321369100,128200,128200,128300,128200,366
20231128,104700,8274427400,128200,128300,128300,128200,427
20231128,104600,8219649700,128300,128100,128300,128100,297
20231128,104500,8181573900,128200,127900,128200,127900,304
20231128,104400,8142628900,128000,128100,128100,127900,316
20231128,104300,8102165600,128100,127900,128100,127900,492
20231128,104200,8039206700,127900,127900,128000,127800,222
20231128,104100,8010813800,127900,127900,128000,127800,348
20231128,104000,7966292600,127900,127900,128000,127800,253
20231128,103900,7933921300,127900,128000,128000,127900,496
20231128,103800,7870460400,128000,127800,128000,127800,230
20231128,103700,7841047000,127800,127900,127900,127500,963
20231128,103600,7717928500,127800,127800,127900,127600,243
20231128,103500,7686877000,127800,127700,127800,127600,203
20231128,103400,7660937800,127800,127700,127800,127500,451
20231128,103300,7603352900,127700,127800,127800,127700,249
20231128,103200,7571536400,127800,127700,127800,127700,243
20231128,103100,7540493700,127500,127500,127800,127400,180
20231128,103000,7517547400,127700,127400,127700,127400,446
20231128,102900,7460692700,127400,127800,127900,127400,386
20231128,102800,7411482000,127800,127500,127800,127400,231
20231128,102700,7381996800,127700,127600,127800,127600,322
20231128,102600,7340870000,127600,127800,127900,127600,807
20231128,102500,7237679000,127400,127800,127900,127400,237
20231128,102400,7207398300,127800,127300,127800,127200,212
20231128,102300,7180378900,127400,127800,128000,127400,311
20231128,102200,7140630800,127800,127800,128000,127700,289
20231128,102100,7103676100,128000,128100,128300,127500,437
20231128,102000,7047772100,128000,128100,128300,128000,831
20231128,101900,6941244700,128000,127700,128000,127700,642
20231128,101800,6859115900,127700,127800,127900,127700,433
20231128,101700,6803783700,127800,127900,128000,127700,274
20231128,101600,6768754000,127800,127900,127900,127700,195
20231128,101500,6743818800,127900,127900,128000,127700,381
20231128,101400,6695117900,127700,128000,128000,127500,407
20231128,101300,6643068300,127900,127700,127900,127600,254
20231128,101200,6610605600,127700,127400,127700,127400,367
20231128,101100,6563763500,127400,127500,127600,127400,757
20231128,101000,6467260900,127500,127300,127500,127300,237
20231128,100900,6437065900,127400,127500,127700,127200,324
20231128,100800,6395778400,127500,127500,127700,127200,151
20231128,100700,6376517600,127600,127800,128000,127500,504
20231128,100600,6312106900,127800,127400,128000,127400,633
20231128,100500,6231252200,127400,127100,127500,127100,240
20231128,100400,6200715500,127100,127100,127200,126900,896
20231128,100300,6086867400,127200,127500,127500,127100,528
20231128,100200,6019632000,127500,127900,128200,127500,1045
20231128,100100,5886185900,127900,128400,128400,127500,1822
20231128,100000,5653037900,128400,128600,128600,128400,628
20231128,095900,5572326200,128600,128600,128700,128500,691
20231128,095800,5483461000,128600,128500,128700,128300,734
20231128,095700,5389034100,128600,128700,128700,128300,749
20231128,095600,5292720900,128600,128600,128700,128300,760
20231128,095500,5195032600,128600,128600,128700,128500,772
20231128,095400,5095792100,128700,128700,128800,128500,1743
20231128,095300,4871701400,128700,128700,128800,128600,464
20231128,095200,4811984100,128600,128300,128600,128100,2368
20231128,095100,4507895300,128300,128400,128400,128100,761
20231128,095000,4410261000,128400,128100,128400,128100,858
20231128,094900,4300202000,128200,128100,128300,128000,888
20231128,094800,4186389800,127900,127500,128200,127500,5749
20231128,094700,3451151700,127500,127600,127700,127400,425
20231128,094600,3396951300,127600,127300,127700,127200,822
20231128,094500,3292193300,127300,127200,127300,127100,358
20231128,094400,3246655500,127200,127000,127200,126700,423
20231128,094300,3192911600,127000,127000,127200,126800,529
20231128,094200,3125702300,126900,126900,127000,126600,420
20231128,094100,3072422900,127400,127400,127600,126900,963
20231128,094000,2950064200,127300,127700,127700,127300,728
20231128,093900,2857260600,127700,127300,127700,127200,522
20231128,093800,2790712900,127300,127000,127300,126900,1235
20231128,093700,2633835900,127000,126900,127000,126600,627
20231128,093600,2554281400,126600,126900,127000,126600,600
20231128,093500,2478162400,126800,126600,126900,126600,1689
20231128,093400,2264031900,126600,126200,126600,126200,948
20231128,093300,2144168800,126000,126000,126200,126000,749
20231128,093200,2049746600,125900,126000,126000,125900,488
20231128,093100,1988260300,125900,125800,126000,125800,423
20231128,093000,1934987600,125800,125500,125800,125400,586
20231128,092900,1861401100,125400,125300,125400,125200,359
20231128,092800,1816389400,125300,125200,125300,125100,182
20231128,092700,1793593100,125200,124400,125200,124400,3074
20231128,092600,1410233300,124400,124300,124400,124200,72
20231128,092500,1401277500,124300,124300,124400,124300,75
20231128,092400,1391950200,124300,124300,124400,124300,66
20231128,092300,1383742400,124400,124200,124400,124100,121
20231128,092200,1368696600,124200,124400,124400,124200,157
20231128,092100,1349182000,124300,124400,124500,124300,208
20231128,092000,1323304500,124500,124500,124500,124400,169
20231128,091900,1302266100,124500,124300,124600,124300,108
20231128,091800,1288820600,124200,124500,124600,124200,378
20231128,091700,1241792800,124600,124600,124600,124500,85
20231128,091600,1231203900,124600,124400,124700,124400,65
20231128,091500,1223100400,124800,124700,124800,124700,332
20231128,091400,1181693400,124700,124700,124800,124700,300
20231128,091300,1144274900,124700,124600,124800,124400,715
20231128,091200,1055181900,124600,124500,124600,124500,363
20231128,091100,1009967900,124500,124300,124600,124300,214
20231128,091000,983324300,124300,124300,124700,124300,181
20231128,090900,960805200,124300,124300,124400,124100,670
20231128,090800,877536000,124300,124000,124300,124000,1056
20231128,090700,746309600,123900,124700,124700,123900,1459
20231128,090600,564889400,124700,124600,124800,124600,249
20231128,090500,533855200,124600,124900,124900,124600,261
20231128,090400,501318600,124900,124000,124900,124000,715
20231128,090300,412274900,124300,123800,124300,123800,203
20231128,090200,387091400,123800,124300,124400,123800,521
20231128,090100,322435600,124400,124500,124900,124000,1111
20231128,090000,184237800,124900,125600,125700,124500,1470