stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184100,2779038400,63400,63400,63400,63400,241
20241122,184000,2779038400,63400,63400,63400,63400,0
20241122,183900,2779038400,63400,63400,63400,63400,0
20241122,183800,2779038400,63400,63400,63400,63400,0
20241122,183700,2779038400,63400,63400,63400,63400,0
20241122,183600,2779038400,63400,63400,63400,63400,0
20241122,183500,2779038400,63400,63400,63400,63400,0
20241122,183400,2779038400,63400,63400,63400,63400,0
20241122,183300,2779038400,63400,63400,63400,63400,0
20241122,183200,2779038400,63400,63400,63400,63400,0
20241122,183100,2779038400,63400,63400,63400,63400,0
20241122,183000,2779038400,63400,63400,63400,63400,0
20241122,182900,2779038400,63400,63400,63400,63400,0
20241122,182800,2779038400,63400,63400,63400,63400,0
20241122,182700,2779038400,63400,63400,63400,63400,0
20241122,182600,2779038400,63400,63400,63400,63400,0
20241122,182500,2779038400,63400,63400,63400,63400,0
20241122,182400,2779038400,63400,63400,63400,63400,0
20241122,182300,2779038400,63400,63400,63400,63400,0
20241122,182200,2779038400,63400,63400,63400,63400,0
20241122,182100,2779038400,63400,63400,63400,63400,0
20241122,182000,2779038400,63400,63400,63400,63400,0
20241122,181900,2779038400,63400,63400,63400,63400,0
20241122,181800,2779038400,63400,63400,63400,63400,0
20241122,181700,2779038400,63400,63400,63400,63400,0
20241122,181600,2779038400,63400,63400,63400,63400,0
20241122,181500,2779038400,63400,63400,63400,63400,0
20241122,181400,2779038400,63400,63400,63400,63400,0
20241122,181300,2779038400,63400,63400,63400,63400,0
20241122,181200,2779038400,63400,63400,63400,63400,0
20241122,181100,2779038400,63400,63400,63400,63400,241
20241122,181000,2779038400,63400,63400,63400,63400,0
20241122,180900,2779038400,63400,63400,63400,63400,0
20241122,180800,2779038400,63400,63400,63400,63400,0
20241122,180700,2779038400,63400,63400,63400,63400,0
20241122,180600,2779038400,63400,63400,63400,63400,0
20241122,180500,2779038400,63400,63400,63400,63400,0
20241122,180400,2779038400,63400,63400,63400,63400,0
20241122,180300,2779038400,63400,63400,63400,63400,0
20241122,180200,2779038400,63400,63400,63400,63400,0
20241122,180100,2779038400,63400,63400,63400,63400,0
20241122,180000,2779038400,63400,63400,63400,63400,0
20241122,175900,2779038400,63400,63400,63400,63400,0
20241122,175800,2779038400,63400,63400,63400,63400,0
20241122,175700,2779038400,63400,63400,63400,63400,0
20241122,175600,2779038400,63400,63400,63400,63400,0
20241122,175500,2779038400,63400,63400,63400,63400,0
20241122,175400,2779038400,63400,63400,63400,63400,0
20241122,175300,2779038400,63400,63400,63400,63400,0
20241122,175200,2779038400,63400,63400,63400,63400,0
20241122,175100,2779038400,63400,63400,63400,63400,0
20241122,175000,2779038400,63400,63400,63400,63400,0
20241122,174900,2779038400,63400,63400,63400,63400,0
20241122,174800,2779038400,63400,63400,63400,63400,0
20241122,174700,2779038400,63400,63400,63400,63400,0
20241122,174600,2779038400,63400,63400,63400,63400,0
20241122,174500,2779038400,63400,63400,63400,63400,0
20241122,174400,2779038400,63400,63400,63400,63400,0
20241122,174300,2779038400,63400,63400,63400,63400,0
20241122,174200,2779038400,63400,63400,63400,63400,0
20241122,174100,2779038400,63400,63400,63400,63400,241
20241122,174000,2779038400,63400,63400,63400,63400,0
20241122,173900,2779038400,63400,63400,63400,63400,0
20241122,173800,2779038400,63400,63400,63400,63400,0
20241122,173700,2779038400,63400,63400,63400,63400,0
20241122,173600,2779038400,63400,63400,63400,63400,0
20241122,173500,2779038400,63400,63400,63400,63400,0
20241122,173400,2779038400,63400,63400,63400,63400,0
20241122,173300,2779038400,63400,63400,63400,63400,0
20241122,173200,2779038400,63400,63400,63400,63400,0
20241122,173100,2779038400,63400,63400,63400,63400,0
20241122,173000,2779038400,63400,63400,63400,63400,0
20241122,172900,2779038400,63400,63400,63400,63400,0
20241122,172800,2779038400,63400,63400,63400,63400,0
20241122,172700,2779038400,63400,63400,63400,63400,0
20241122,172600,2779038400,63400,63400,63400,63400,0
20241122,172500,2779038400,63400,63400,63400,63400,0
20241122,172400,2779038400,63400,63400,63400,63400,0
20241122,172300,2779038400,63400,63400,63400,63400,0
20241122,172200,2779038400,63400,63400,63400,63400,0
20241122,172100,2779038400,63400,63400,63400,63400,0
20241122,172000,2779038400,63400,63400,63400,63400,0
20241122,171900,2779038400,63400,63400,63400,63400,0
20241122,171800,2779038400,63400,63400,63400,63400,0
20241122,171700,2779038400,63400,63400,63400,63400,0
20241122,171600,2779038400,63400,63400,63400,63400,0
20241122,171500,2779038400,63400,63400,63400,63400,0
20241122,171400,2779038400,63400,63400,63400,63400,0
20241122,171300,2779038400,63400,63400,63400,63400,0
20241122,171200,2779038400,63400,63400,63400,63400,0
20241122,171100,2779038400,63400,63400,63400,63400,241
20241122,171000,2779038400,63400,63400,63400,63400,0
20241122,170900,2779038400,63400,63400,63400,63400,0
20241122,170800,2779038400,63400,63400,63400,63400,0
20241122,170700,2779038400,63400,63400,63400,63400,0
20241122,170600,2779038400,63400,63400,63400,63400,0
20241122,170500,2779038400,63400,63400,63400,63400,0
20241122,170400,2779038400,63400,63400,63400,63400,0
20241122,170300,2779038400,63400,63400,63400,63400,0
20241122,170200,2779038400,63400,63400,63400,63400,0
20241122,170100,2779038400,63400,63400,63400,63400,0
20241122,170000,2779038400,63400,63400,63400,63400,0
20241122,165900,2779038400,63400,63400,63400,63400,0
20241122,165800,2779038400,63400,63400,63400,63400,0
20241122,165700,2779038400,63400,63400,63400,63400,0
20241122,165600,2779038400,63400,63400,63400,63400,0
20241122,165500,2779038400,63400,63400,63400,63400,0
20241122,165400,2779038400,63400,63400,63400,63400,0
20241122,165300,2779038400,63400,63400,63400,63400,0
20241122,165200,2779038400,63400,63400,63400,63400,0
20241122,165100,2779038400,63400,63400,63400,63400,0
20241122,165000,2779038400,63400,63400,63400,63400,0
20241122,164900,2779038400,63400,63400,63400,63400,0
20241122,164800,2779038400,63400,63400,63400,63400,0
20241122,164700,2779038400,63400,63400,63400,63400,0
20241122,164600,2779038400,63400,63400,63400,63400,0
20241122,164500,2779038400,63400,63400,63400,63400,0
20241122,164400,2779038400,63400,63400,63400,63400,0
20241122,164300,2779038400,63400,63400,63400,63400,0
20241122,164200,2779038400,63400,63400,63400,63400,0
20241122,164100,2779038400,63400,63400,63400,63400,241
20241122,164000,2779038400,63400,63400,63400,63400,0
20241122,163900,2779038400,63400,63400,63400,63400,0
20241122,163800,2779038400,63400,63400,63400,63400,0
20241122,163700,2779038400,63400,63400,63400,63400,0
20241122,163600,2779038400,63400,63400,63400,63400,0
20241122,163500,2779038400,63400,63400,63400,63400,0
20241122,163400,2779038400,63400,63400,63400,63400,0
20241122,163300,2779038400,63400,63400,63400,63400,0
20241122,163200,2779038400,63400,63400,63400,63400,0
20241122,163100,2779038400,63400,63400,63400,63400,0
20241122,163000,2779038400,63400,63400,63400,63400,0
20241122,162900,2779038400,63400,63400,63400,63400,0
20241122,162800,2779038400,63400,63400,63400,63400,0
20241122,162700,2779038400,63400,63400,63400,63400,0
20241122,162600,2779038400,63400,63400,63400,63400,0
20241122,162500,2779038400,63400,63400,63400,63400,0
20241122,162400,2779038400,63400,63400,63400,63400,0
20241122,162300,2779038400,63400,63400,63400,63400,0
20241122,162200,2779038400,63400,63400,63400,63400,0
20241122,162100,2779038400,63400,63400,63400,63400,0
20241122,162000,2779038400,63400,63400,63400,63400,0
20241122,161900,2779038400,63400,63400,63400,63400,0
20241122,161800,2779038400,63400,63400,63400,63400,0
20241122,161700,2779038400,63400,63400,63400,63400,0
20241122,161600,2779038400,63400,63400,63400,63400,0
20241122,161500,2779038400,63400,63400,63400,63400,0
20241122,161400,2779038400,63400,63400,63400,63400,0
20241122,161300,2779038400,63400,63400,63400,63400,0
20241122,161200,2779038400,63400,63400,63400,63400,0
20241122,161100,2779038400,63400,63400,63400,63400,241
20241122,161000,2779038400,63400,63400,63400,63400,0
20241122,160900,2779038400,63400,63400,63400,63400,0
20241122,160800,2779038400,63400,63400,63400,63400,0
20241122,160700,2779038400,63400,63400,63400,63400,0
20241122,160600,2779038400,63400,63400,63400,63400,0
20241122,160500,2779038400,63400,63400,63400,63400,0
20241122,160400,2779038400,63400,63400,63400,63400,0
20241122,160300,2779038400,63400,63400,63400,63400,0
20241122,160200,2779038400,63400,63400,63400,63400,0
20241122,160100,2779038400,63400,63400,63400,63400,0
20241122,160000,2779038400,63400,63400,63400,63400,0
20241122,155900,2779038400,63400,63400,63400,63400,0
20241122,155800,2779038400,63400,63400,63400,63400,0
20241122,155700,2779038400,63400,63400,63400,63400,0
20241122,155600,2779038400,63400,63400,63400,63400,0
20241122,155500,2779038400,63400,63400,63400,63400,0
20241122,155400,2779038400,63400,63400,63400,63400,0
20241122,155300,2779038400,63400,63400,63400,63400,0
20241122,155200,2779038400,63400,63400,63400,63400,0
20241122,155100,2779038400,63400,63400,63400,63400,0
20241122,155000,2779038400,63400,63400,63400,63400,0
20241122,154900,2779038400,63400,63400,63400,63400,0
20241122,154800,2779038400,63400,63400,63400,63400,0
20241122,154700,2779038400,63400,63400,63400,63400,0
20241122,154600,2779038400,63400,63400,63400,63400,0
20241122,154500,2779038400,63400,63400,63400,63400,0
20241122,154400,2779038400,63400,63400,63400,63400,0
20241122,154300,2779038400,63400,63400,63400,63400,0
20241122,154200,2779038400,63400,63400,63400,63400,0
20241122,154100,2779038400,63400,63400,63400,63400,241
20241122,154000,2779038400,63400,63400,63400,63400,0
20241122,153900,2779038400,63400,63400,63400,63400,0
20241122,153800,2779038400,63400,63400,63400,63400,0
20241122,153700,2779038400,63400,63400,63400,63400,0
20241122,153600,2779038400,63400,63400,63400,63400,0
20241122,153500,2779038400,63400,63400,63400,63400,0
20241122,153400,2779038400,63400,63400,63400,63400,0
20241122,153300,2779038400,63400,63400,63400,63400,0
20241122,153200,2779038400,63400,63400,63400,63400,0
20241122,153100,2779038400,63400,63400,63400,63400,0
20241122,153000,2779038400,63400,63400,63400,63400,241
20241122,152900,2763759000,63100,63100,63100,63100,0
20241122,152800,2763759000,63100,63100,63100,63100,0
20241122,152700,2763759000,63100,63100,63100,63100,0
20241122,152600,2763759000,63100,63100,63100,63100,0
20241122,152500,2763759000,63100,63100,63100,63100,0
20241122,152400,2763759000,63100,63100,63100,63100,0
20241122,152300,2763759000,63100,63100,63100,63100,0
20241122,152200,2763759000,63100,63100,63100,63100,0
20241122,152100,2763759000,63100,63100,63100,63100,0
20241122,152000,2763759000,63100,63100,63100,63100,0
20241122,151900,2763759000,63100,63000,63100,62900,122
20241122,151800,2756082000,63000,63100,63100,62900,221
20241122,151700,2742158600,63000,63500,63500,63000,852
20241122,151600,2688309300,63300,63600,63600,63300,76
20241122,151500,2683483900,63600,63700,63800,63600,61
20241122,151400,2679598300,63600,63800,63800,63600,71
20241122,151300,2675074100,63700,63100,63800,63100,36
20241122,151200,2672784300,63400,63200,63400,63000,422
20241122,151100,2646127900,63000,63300,63300,63000,353
20241122,151000,2623804600,63300,63500,63500,63300,177
20241122,150900,2612584200,63500,63600,63600,63500,184
20241122,150800,2600891100,63600,63700,63700,63600,184
20241122,150700,2589174300,63600,63600,63600,63600,0
20241122,150600,2589174300,63600,63600,63600,63600,0
20241122,150500,2589174300,63600,63600,63600,63600,0
20241122,150400,2589174300,63600,63600,63600,63600,40
20241122,150300,2586630300,63600,63600,63600,63600,0
20241122,150200,2586630300,63600,63700,63700,63600,6
20241122,150100,2586248200,63600,63600,63600,63600,2
20241122,150000,2586121000,63600,63500,63700,63500,42
20241122,145900,2583446900,63500,64000,64000,63500,379
20241122,145800,2559235900,64000,64000,64100,64000,7
20241122,145700,2558787400,64000,64000,64000,64000,6
20241122,145600,2558403400,64000,64100,64100,64000,14
20241122,145500,2557506200,64000,64300,64300,64000,182
20241122,145400,2545836000,64300,64400,64400,64300,25
20241122,145300,2544226200,64600,64600,64600,64600,0
20241122,145200,2544226200,64600,64600,64600,64600,0
20241122,145100,2544226200,64600,64600,64600,64600,1
20241122,145000,2544161600,64400,64600,64700,64400,103
20241122,144900,2537508300,64500,64600,64700,64500,189
20241122,144800,2525288000,64600,64700,64700,64300,182
20241122,144700,2513532000,64600,64500,64600,64300,114
20241122,144600,2506179100,64300,64500,64600,64300,489
20241122,144500,2474606400,64400,64500,64500,64300,189
20241122,144400,2462417100,64400,64500,64500,64300,270
20241122,144300,2445009300,64400,64500,64500,64400,178
20241122,144200,2433528800,64400,64500,64500,64300,148
20241122,144100,2423987300,64400,64400,64500,64200,202
20241122,144000,2410976900,64200,64500,64500,64200,291
20241122,143900,2392223700,64400,64500,64500,64100,182
20241122,143800,2380498300,64400,64500,64500,64400,322
20241122,143700,2359742300,64500,64400,64500,64400,89
20241122,143600,2354002500,64400,64500,64500,64400,217
20241122,143500,2340013600,64400,64400,64400,64400,146
20241122,143400,2330611200,64400,64300,64400,64300,182
20241122,143300,2318901800,64300,64200,64300,64200,267
20241122,143200,2301747600,64200,64500,64500,64100,448
20241122,143100,2272946200,64500,64400,64500,64400,154
20241122,143000,2263022600,64300,64300,64300,64200,165
20241122,142900,2252415000,64200,64300,64300,64100,168
20241122,142800,2241619100,64300,64400,64400,64200,213
20241122,142700,2227928700,64200,64400,64400,64200,190
20241122,142600,2215697300,64400,64600,64600,64100,280
20241122,142500,2197669400,64500,64500,64500,64500,145
20241122,142400,2188316900,64500,64500,64500,64200,277
20241122,142300,2170482600,64500,64400,64500,64300,211
20241122,142200,2156880100,64500,64400,64500,64400,156
20241122,142100,2146829000,64300,64200,64300,64200,213
20241122,142000,2133145600,64200,64100,64200,64100,198
20241122,141900,2120440000,64100,64000,64100,64000,137
20241122,141800,2111663700,64000,64100,64100,63800,227
20241122,141700,2097137500,64000,64300,64300,63800,320
20241122,141600,2076632200,64300,64200,64300,64100,218
20241122,141500,2062630100,64200,64200,64200,64200,166
20241122,141400,2051972900,64100,64100,64200,63900,291
20241122,141300,2033314200,64200,64200,64200,63900,170
20241122,141200,2022400500,64200,64200,64200,64200,196
20241122,141100,2009817300,64200,64200,64200,64200,155
20241122,141000,1999866300,63900,64200,64200,63900,180
20241122,140900,1988316600,64200,64200,64200,63900,213
20241122,140800,1974647800,64200,64300,64300,64200,250
20241122,140700,1958589300,64200,64400,64400,64200,248
20241122,140600,1942629000,64400,64300,64400,64300,160
20241122,140500,1932335500,64300,64200,64300,64200,167
20241122,140400,1921604400,64100,64000,64200,64000,205
20241122,140300,1908459300,64100,64000,64100,64000,155
20241122,140200,1898534400,64000,64000,64100,63900,213
20241122,140100,1884897800,63900,64000,64000,63900,176
20241122,140000,1873637500,63900,63900,63900,63900,208
20241122,135900,1860346300,63900,63800,63900,63500,214
20241122,135800,1846683300,63800,63700,63800,63700,170
20241122,135700,1835842300,63600,63500,63600,63500,206
20241122,135600,1822741700,63500,63400,63500,63400,170
20241122,135500,1811947400,63400,63400,63500,63400,235
20241122,135400,1797042400,63300,63400,63400,63200,107
20241122,135300,1790261300,63200,63400,63400,63200,246
20241122,135200,1774668700,63200,63400,63400,63200,216
20241122,135100,1760987000,63300,63200,63300,63200,112
20241122,135000,1753897800,62900,63200,63300,62900,227
20241122,134900,1739549600,63200,63200,63200,62800,262
20241122,134800,1722998700,62900,63000,63200,62800,226
20241122,134700,1708739300,62800,62800,63000,62800,130
20241122,134600,1700557400,62700,62500,62700,62400,197
20241122,134500,1688239700,62400,62400,62400,62400,0
20241122,134400,1688239700,62400,62600,62600,62400,146
20241122,134300,1679101200,62600,62600,62600,62600,59
20241122,134200,1675407800,62600,62600,62600,62600,1
20241122,134100,1675345200,62700,62700,62700,62700,10
20241122,134000,1674718200,62600,62600,62600,62600,0
20241122,133900,1674718200,62600,62600,62600,62600,17
20241122,133800,1673654000,62700,62700,62700,62700,0
20241122,133700,1673654000,62700,62700,62700,62700,0
20241122,133600,1673654000,62700,62700,62700,62700,8
20241122,133500,1673152400,62700,62700,62700,62700,74
20241122,133400,1668512600,62600,62600,62600,62600,0
20241122,133300,1668512600,62600,62600,62600,62600,0
20241122,133200,1668512600,62600,62600,62600,62600,0
20241122,133100,1668512600,62600,62600,62600,62600,0
20241122,133000,1668512600,62600,62600,62600,62600,0
20241122,132900,1668512600,62600,62800,62800,62500,84
20241122,132800,1663249400,62800,62800,62800,62800,0
20241122,132700,1663249400,62800,62800,62800,62800,7
20241122,132600,1662809800,62700,62700,62700,62700,0
20241122,132500,1662809800,62700,62800,62800,62600,99
20241122,132400,1656598400,62800,62800,62800,62800,0
20241122,132300,1656598400,62800,62800,62800,62800,0
20241122,132200,1656598400,62800,62800,62800,62800,38
20241122,132100,1654212000,62600,62700,62800,62500,65
20241122,132000,1650144100,62700,62800,62900,62700,39
20241122,131900,1647691600,62700,62700,62800,62600,16
20241122,131800,1646689100,62700,62900,62900,62700,449
20241122,131700,1618528300,63100,63100,63100,63100,7
20241122,131600,1618086600,63100,63100,63100,63100,1
20241122,131500,1618023500,62900,62900,62900,62900,28
20241122,131400,1616262300,62900,63000,63000,62900,246
20241122,131300,1600765800,63000,63100,63100,63000,57
20241122,131200,1597169500,63100,63100,63100,63100,89
20241122,131100,1591553600,63400,63400,63400,63400,0
20241122,131000,1591553600,63400,63400,63400,63400,16
20241122,130900,1590539200,63400,63200,63400,63100,41
20241122,130800,1587943900,63400,63400,63400,63400,31
20241122,130700,1585978500,63400,63400,63400,63300,30
20241122,130600,1584077200,63400,63300,63400,63300,33
20241122,130500,1581986400,63300,63300,63300,63300,29
20241122,130400,1580150700,63100,63300,63300,63100,29
20241122,130300,1578315400,63300,63200,63300,63000,50
20241122,130200,1575152900,63000,63100,63100,63000,35
20241122,130100,1572945100,63000,63100,63100,63000,47
20241122,130000,1569980900,63000,63100,63100,63000,34
20241122,125900,1567836600,63100,63100,63100,63000,127
20241122,125800,1559825500,63200,63000,63200,62900,144
20241122,125700,1550747700,63000,63300,63400,63000,64
20241122,125600,1546704700,63300,63300,63300,63300,49
20241122,125500,1543603000,63000,63300,63300,63000,37
20241122,125400,1541261500,63300,63300,63300,63300,16
20241122,125300,1540248700,63100,63300,63400,63100,95
20241122,125200,1534241000,63300,63300,63300,63000,25
20241122,125100,1532659100,63200,63200,63200,63200,15
20241122,125000,1531711100,63000,63200,63200,63000,26
20241122,124900,1530068300,63200,63300,63300,63000,68
20241122,124800,1525771000,63200,63200,63200,63200,33
20241122,124700,1523685400,63100,63100,63100,63000,26
20241122,124600,1522044900,63100,63100,63100,63100,23
20241122,124500,1520593600,63100,63300,63300,63100,51
20241122,124400,1517369900,63300,63100,63300,63100,15
20241122,124300,1516421600,63000,63000,63000,63000,22
20241122,124200,1515035600,63000,63200,63200,62900,116
20241122,124100,1507729800,63200,63200,63200,63200,30
20241122,124000,1505833800,63200,63100,63200,63100,35
20241122,123900,1503623200,63100,63100,63100,62800,62
20241122,123800,1499721600,63100,63200,63200,63100,27
20241122,123700,1498015400,63200,63200,63200,63200,31
20241122,123600,1496056200,63200,63100,63200,63100,20
20241122,123500,1494793500,63100,63200,63200,63000,60
20241122,123400,1491006400,63100,63000,63100,63000,14
20241122,123300,1490123100,63000,63000,63000,63000,45
20241122,123200,1487288100,63100,63000,63100,63000,45
20241122,123100,1484451400,63200,63000,63200,63000,14
20241122,123000,1483567800,63100,63000,63100,63000,36
20241122,122900,1481298400,63000,62800,63000,62800,38
20241122,122800,1478907200,63100,63000,63100,63000,53
20241122,122700,1475566100,63000,63000,63100,63000,35
20241122,122600,1473359100,63000,63000,63000,63000,25
20241122,122500,1471784100,63000,63000,63000,63000,39
20241122,122400,1469327100,62800,63000,63000,62800,46
20241122,122300,1466432500,63000,62800,63000,62800,45
20241122,122200,1463600900,62800,63000,63000,62800,154
20241122,122100,1453910600,63200,63200,63200,63000,39
20241122,122000,1451447200,63000,63200,63200,63000,37
20241122,121900,1449111000,63200,63200,63200,63000,93
20241122,121800,1443244000,63200,63100,63200,63100,213
20241122,121700,1429803000,63100,63000,63100,62900,242
20241122,121600,1414559600,63000,62900,63000,62800,67
20241122,121500,1410343200,62900,62800,62900,62600,240
20241122,121400,1395270500,62800,62800,62800,62800,39
20241122,121300,1392821300,62800,62700,62800,62700,64
20241122,121200,1388807000,62600,62600,62700,62600,89
20241122,121100,1383234500,62700,62600,62700,62600,52
20241122,121000,1379975800,62600,62600,62600,62600,22
20241122,120900,1378598600,62500,62200,62500,62200,520
20241122,120800,1346162100,62300,62600,62600,62200,1347
20241122,120700,1262149200,62800,63100,63100,62500,530
20241122,120600,1228883500,63100,63300,63300,62900,74
20241122,120500,1224213300,63300,63200,63300,63200,42
20241122,120400,1221555600,63100,63200,63300,63100,50
20241122,120300,1218395200,63100,63100,63200,63100,76
20241122,120200,1213597400,63200,62900,63200,62900,26
20241122,120100,1211957000,62900,63300,63300,62900,74
20241122,120000,1207286400,63200,63200,63300,63200,47
20241122,115900,1204314300,63100,63200,63200,63000,43
20241122,115800,1201601000,63200,63100,63200,63100,36
20241122,115700,1199327900,63000,63000,63000,62800,26
20241122,115600,1197690900,63000,63000,63000,62800,32
20241122,115500,1195675100,63000,63000,63000,62800,28
20241122,115400,1193911500,62800,63200,63200,62600,130
20241122,115300,1185725000,63000,63200,63200,63000,53
20241122,115200,1182380400,63200,63200,63200,63000,23
20241122,115100,1180927200,63200,63200,63200,63200,25
20241122,115000,1179347200,63100,63000,63100,63000,27
20241122,114900,1177644900,62800,63000,63000,62600,78
20241122,114800,1172739700,63000,63000,63000,63000,36
20241122,114700,1170471700,62800,63000,63000,62800,37
20241122,114600,1168142900,62800,62800,62900,62800,55
20241122,114500,1164685800,62700,62800,62800,62600,66
20241122,114400,1160545300,62700,62600,62800,62600,137
20241122,114300,1151962900,62600,63300,63300,62600,361
20241122,114200,1129271700,62900,62800,62900,62800,566
20241122,114100,1093672200,62600,62500,62800,62500,320
20241122,114000,1073646200,62600,62900,62900,62600,457
20241122,113900,1044987000,62900,62900,62900,62800,214
20241122,113800,1031534100,62800,63200,63200,62800,163
20241122,113700,1021262100,63000,63200,63200,63000,55
20241122,113600,1017788900,63200,63200,63200,63000,42
20241122,113500,1015134900,63200,63300,63300,63000,26
20241122,113400,1013491000,63200,63200,63300,63200,20
20241122,113300,1012226100,63100,63300,63300,63100,42
20241122,113200,1009568300,63100,63300,63300,63100,49
20241122,113100,1006469600,63300,63200,63300,63200,51
20241122,113000,1003244600,63100,63000,63100,63000,24
20241122,112900,1001730500,63100,62900,63100,62900,91
20241122,112800,995995600,63000,63000,63000,62900,33
20241122,112700,993916800,62900,63000,63000,62900,41
20241122,112600,991334000,63000,63000,63000,62900,36
20241122,112500,989066500,62900,62900,62900,62900,14
20241122,112400,988185900,62800,62900,62900,62800,54
20241122,112300,984790600,62800,63100,63100,62800,264
20241122,112200,968159700,63500,63200,63500,63200,40
20241122,112100,965623900,63200,63100,63200,63100,24
20241122,112000,964108200,63000,63200,63200,63000,53
20241122,111900,960762800,63200,63000,63200,63000,43
20241122,111800,958048600,63200,63200,63200,63200,46
20241122,111700,955141400,63000,63200,63200,63000,41
20241122,111600,952550800,63200,63200,63200,63200,23
20241122,111500,951097200,63100,63000,63100,62900,101
20241122,111400,944728500,63000,63000,63000,63000,33
20241122,111300,942649500,63000,62900,63000,62800,238
20241122,111200,927679400,62800,62900,62900,62800,47
20241122,111100,924724000,62900,62900,62900,62900,53
20241122,111000,921390300,62900,62800,62900,62800,48
20241122,110900,918372500,62900,63000,63000,62800,64
20241122,110800,914348800,62900,63500,63500,62900,473
20241122,110700,884531600,63200,63100,63200,63100,59
20241122,110600,880807200,63100,63100,63100,63100,23
20241122,110500,879355900,63100,63100,63100,63100,25
20241122,110400,877778400,63100,63100,63100,63100,50
20241122,110300,874623400,63100,63100,63100,63100,27
20241122,110200,872919700,63100,63100,63100,62900,50
20241122,110100,869767500,63100,63100,63100,63100,31
20241122,110000,867811400,63100,63300,63300,63000,186
20241122,105900,856069100,63300,63300,63300,63100,49
20241122,105800,852970200,63300,63300,63300,63300,26
20241122,105700,851324400,63300,63500,63500,63300,69
20241122,105600,846949500,63300,63300,63500,63300,36
20241122,105500,844667500,63400,63300,63400,63300,37
20241122,105400,842323900,63300,63300,63300,63200,38
20241122,105300,839919600,63300,63300,63300,63300,30
20241122,105200,838020600,63300,63300,63300,63300,31
20241122,105100,836058300,63200,63100,63200,63100,64
20241122,105000,832015900,63000,63100,63100,63000,174
20241122,104900,821040700,63100,63600,63600,63100,160
20241122,104800,810916500,63600,63400,63600,63400,16
20241122,104700,809899500,63400,63500,63500,63300,76
20241122,104600,805083300,63500,63700,63700,63300,117
20241122,104500,797657900,63700,63700,63700,63700,31
20241122,104400,795683200,63700,63700,63700,63700,30
20241122,104300,793772200,63700,63700,63700,63500,77
20241122,104200,788874000,63700,63500,63700,63500,46
20241122,104100,785947100,63500,63500,63500,63500,32
20241122,104000,783915100,63500,63500,63500,63400,35
20241122,103900,781693700,63500,63300,63500,63300,37
20241122,103800,779347900,63400,63300,63400,63300,154
20241122,103700,769596300,63300,63500,63500,63300,74
20241122,103600,764904500,63300,63700,63700,63300,122
20241122,103500,757164900,63400,63600,63700,63400,32
20241122,103400,755131000,63400,63400,63400,63300,33
20241122,103300,753039900,63400,63600,63600,63300,68
20241122,103200,748727000,63400,63400,63400,63400,11
20241122,103100,748029600,63300,63400,63500,63300,46
20241122,103000,745112600,63400,63500,63500,63300,63
20241122,102900,741121100,63300,63400,63500,63200,61
20241122,102800,737258200,63300,63300,63300,63300,37
20241122,102700,734916100,63300,63100,63300,63100,43
20241122,102600,732199400,63100,63100,63100,63100,36
20241122,102500,729927800,63000,63100,63100,63000,33
20241122,102400,727846500,63100,63100,63300,63000,210
20241122,102300,714580800,63100,63100,63100,63100,26
20241122,102200,712940200,63200,63200,63200,63200,29
20241122,102100,711107400,63000,63200,63200,63000,42
20241122,102000,708455000,63100,63200,63200,63100,37
20241122,101900,706117700,63200,63200,63300,62900,86
20241122,101800,700687100,63200,63200,63200,63200,34
20241122,101700,698538300,63100,63100,63100,63100,11
20241122,101600,697844200,63100,63100,63100,62900,47
20241122,101500,694880700,63100,63100,63100,63100,41
20241122,101400,692293600,63100,63300,63300,63100,46
20241122,101300,689386100,63300,63200,63300,63200,24
20241122,101200,687867100,63200,63300,63300,63200,29
20241122,101100,686032800,63300,62900,63300,62900,198
20241122,101000,673565600,62900,62800,62900,62700,53
20241122,100900,670234700,62800,63300,63300,62700,91
20241122,100800,664509200,63300,63300,63300,63300,27
20241122,100700,662800100,63200,63200,63300,63200,20
20241122,100600,661535400,63100,63100,63100,62900,148
20241122,100500,652210400,62900,63100,63100,62900,31
20241122,100400,650256100,63000,63300,63300,63000,75
20241122,100300,645518400,63100,63000,63100,63000,9
20241122,100200,644951100,63000,62900,63000,62900,18
20241122,100100,643818200,62900,62900,62900,62600,115
20241122,100000,636596100,62800,63200,63200,62800,44
20241122,095900,633826300,62900,63300,63300,62900,135
20241122,095800,625316900,63300,63100,63300,63000,96
20241122,095700,619248800,63000,62800,63000,62800,95
20241122,095600,613275200,62700,62700,62700,62600,28
20241122,095500,611520000,62700,62600,62700,62600,58
20241122,095400,607888900,62400,62700,62700,62400,62
20241122,095300,604009100,62500,63000,63000,62500,198
20241122,095200,591593500,63300,63400,63500,62900,340
20241122,095100,570127500,63300,63300,63300,63300,24
20241122,095000,568608300,63300,63300,63400,63300,39
20241122,094900,566139300,63300,63300,63300,63100,77
20241122,094800,561266000,63300,63600,63700,63100,241
20241122,094700,546003100,63600,63600,63700,63600,97
20241122,094600,539833000,63600,63500,63600,63500,41
20241122,094500,537225900,63500,63400,63500,63300,35
20241122,094400,535005900,63300,63100,63400,63100,34
20241122,094300,532853800,63100,63500,63500,63100,54
20241122,094200,529431400,63400,63500,63500,63400,44
20241122,094100,526638200,63600,63600,63600,63600,30
20241122,094000,524730200,63600,63600,63600,63200,73
20241122,093900,520102100,63600,63200,63600,63200,228
20241122,093800,505667700,63200,63100,63200,62800,239
20241122,093700,490603100,63200,63800,63800,63100,531
20241122,093600,456949600,63700,63900,63900,63700,81
20241122,093500,451788500,63800,63900,64000,63800,92
20241122,093400,445909700,64000,64000,64000,63900,66
20241122,093300,441688800,64000,64000,64000,63900,30
20241122,093200,439768900,64000,64000,64000,64000,37
20241122,093100,437400900,64000,64200,64200,63800,74
20241122,093000,432664000,64200,64200,64200,64000,53
20241122,092900,429264600,64200,64200,64200,64200,21
20241122,092800,427916400,64000,64400,64400,64000,293
20241122,092700,409111000,64200,64200,64400,64200,503
20241122,092600,376810900,64200,63600,64300,63600,319
20241122,092500,356475300,63600,63300,63600,63300,148
20241122,092400,347079900,63300,63000,63300,63000,205
20241122,092300,334141300,63100,63000,63100,63000,100
20241122,092200,327838500,63000,62800,63000,62800,98
20241122,092100,321672200,62800,62800,62800,62700,57
20241122,092000,318094800,62800,62800,62800,62800,36
20241122,091900,315834000,62800,62700,62800,62700,40
20241122,091800,313324000,62600,62400,62600,62400,188
20241122,091700,301579700,62400,62200,62400,62200,124
20241122,091600,293860400,62200,62200,62200,62000,102
20241122,091500,287524000,62200,62000,62200,62000,62
20241122,091400,283671600,62000,61700,62000,61300,1068
20241122,091300,217721100,61500,61800,61900,61500,341
20241122,091200,196674300,61900,61900,62100,61800,349
20241122,091100,175088400,61900,62600,62600,61900,677
20241122,091000,132937800,62700,62700,62800,62700,207
20241122,090900,119949300,62800,62900,62900,62700,48
20241122,090800,116935400,62900,62900,62900,62900,30
20241122,090700,115048400,62900,63100,63100,62600,468
20241122,090600,85663900,62900,63000,63100,62900,236
20241122,090500,70804000,63200,63100,63200,63000,111
20241122,090400,63798300,63200,63000,63200,63000,110
20241122,090300,56855900,63200,63000,63300,63000,286
20241122,090200,38786900,63000,63000,63300,62700,293
20241122,090100,20359200,63000,63000,63400,62900,230
20241122,090000,5865900,63000,62900,63600,62900,93