stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184200,11643388900,37650,37650,37650,37650,7503
20231122,184100,11643388900,37650,37650,37650,37650,0
20231122,184000,11643388900,37650,37650,37650,37650,0
20231122,183900,11643388900,37650,37650,37650,37650,0
20231122,183800,11643388900,37650,37650,37650,37650,0
20231122,183700,11643388900,37650,37650,37650,37650,0
20231122,183600,11643388900,37650,37650,37650,37650,0
20231122,183500,11643388900,37650,37650,37650,37650,0
20231122,183400,11643388900,37650,37650,37650,37650,0
20231122,183300,11643388900,37650,37650,37650,37650,0
20231122,183200,11643388900,37650,37650,37650,37650,0
20231122,183100,11643388900,37650,37650,37650,37650,0
20231122,183000,11643388900,37650,37650,37650,37650,0
20231122,182900,11643388900,37650,37650,37650,37650,0
20231122,182800,11643388900,37650,37650,37650,37650,0
20231122,182700,11643388900,37650,37650,37650,37650,0
20231122,182600,11643388900,37650,37650,37650,37650,0
20231122,182500,11643388900,37650,37650,37650,37650,0
20231122,182400,11643388900,37650,37650,37650,37650,0
20231122,182300,11643388900,37650,37650,37650,37650,0
20231122,182200,11643388900,37650,37650,37650,37650,0
20231122,182100,11643388900,37650,37650,37650,37650,0
20231122,182000,11643388900,37650,37650,37650,37650,0
20231122,181900,11643388900,37650,37650,37650,37650,0
20231122,181800,11643388900,37650,37650,37650,37650,0
20231122,181700,11643388900,37650,37650,37650,37650,0
20231122,181600,11643388900,37650,37650,37650,37650,0
20231122,181500,11643388900,37650,37650,37650,37650,0
20231122,181400,11643388900,37650,37650,37650,37650,0
20231122,181300,11643388900,37650,37650,37650,37650,0
20231122,181200,11643388900,37650,37650,37650,37650,7503
20231122,181100,11643388900,37650,37650,37650,37650,0
20231122,181000,11643388900,37650,37650,37650,37650,0
20231122,180900,11643388900,37650,37650,37650,37650,0
20231122,180800,11643388900,37650,37650,37650,37650,0
20231122,180700,11643388900,37650,37650,37650,37650,0
20231122,180600,11643388900,37650,37650,37650,37650,0
20231122,180500,11643388900,37650,37650,37650,37650,0
20231122,180400,11643388900,37650,37650,37650,37650,0
20231122,180300,11643388900,37650,37650,37650,37650,0
20231122,180200,11643388900,37650,37650,37650,37650,0
20231122,180100,11643388900,37650,37650,37650,37650,0
20231122,180000,11643388900,37650,37650,37650,37650,0
20231122,175900,11643388900,37650,37650,37650,37650,0
20231122,175800,11643388900,37650,37650,37650,37650,0
20231122,175700,11643388900,37650,37650,37650,37650,0
20231122,175600,11643388900,37650,37650,37650,37650,0
20231122,175500,11643388900,37650,37650,37650,37650,0
20231122,175400,11643388900,37650,37650,37650,37650,0
20231122,175300,11643388900,37650,37650,37650,37650,0
20231122,175200,11643388900,37650,37650,37650,37650,0
20231122,175100,11643388900,37650,37650,37650,37650,0
20231122,175000,11643388900,37650,37650,37650,37650,0
20231122,174900,11643388900,37650,37650,37650,37650,0
20231122,174800,11643388900,37650,37650,37650,37650,0
20231122,174700,11643388900,37650,37650,37650,37650,0
20231122,174600,11643388900,37650,37650,37650,37650,0
20231122,174500,11643388900,37650,37650,37650,37650,0
20231122,174400,11643388900,37650,37650,37650,37650,0
20231122,174300,11643388900,37650,37650,37650,37650,0
20231122,174200,11643388900,37650,37650,37650,37650,7503
20231122,174100,11643388900,37650,37650,37650,37650,0
20231122,174000,11643388900,37650,37650,37650,37650,0
20231122,173900,11643388900,37650,37650,37650,37650,0
20231122,173800,11643388900,37650,37650,37650,37650,0
20231122,173700,11643388900,37650,37650,37650,37650,0
20231122,173600,11643388900,37650,37650,37650,37650,0
20231122,173500,11643388900,37650,37650,37650,37650,0
20231122,173400,11643388900,37650,37650,37650,37650,0
20231122,173300,11643388900,37650,37650,37650,37650,0
20231122,173200,11643388900,37650,37650,37650,37650,0
20231122,173100,11643388900,37650,37650,37650,37650,0
20231122,173000,11643388900,37650,37650,37650,37650,0
20231122,172900,11643388900,37650,37650,37650,37650,0
20231122,172800,11643388900,37650,37650,37650,37650,0
20231122,172700,11643388900,37650,37650,37650,37650,0
20231122,172600,11643388900,37650,37650,37650,37650,0
20231122,172500,11643388900,37650,37650,37650,37650,0
20231122,172400,11643388900,37650,37650,37650,37650,0
20231122,172300,11643388900,37650,37650,37650,37650,0
20231122,172200,11643388900,37650,37650,37650,37650,0
20231122,172100,11643388900,37650,37650,37650,37650,0
20231122,172000,11643388900,37650,37650,37650,37650,0
20231122,171900,11643388900,37650,37650,37650,37650,0
20231122,171800,11643388900,37650,37650,37650,37650,0
20231122,171700,11643388900,37650,37650,37650,37650,0
20231122,171600,11643388900,37650,37650,37650,37650,0
20231122,171500,11643388900,37650,37650,37650,37650,0
20231122,171400,11643388900,37650,37650,37650,37650,0
20231122,171300,11643388900,37650,37650,37650,37650,0
20231122,171200,11643388900,37650,37650,37650,37650,7503
20231122,171100,11643388900,37650,37650,37650,37650,0
20231122,171000,11643388900,37650,37650,37650,37650,0
20231122,170900,11643388900,37650,37650,37650,37650,0
20231122,170800,11643388900,37650,37650,37650,37650,0
20231122,170700,11643388900,37650,37650,37650,37650,0
20231122,170600,11643388900,37650,37650,37650,37650,0
20231122,170500,11643388900,37650,37650,37650,37650,0
20231122,170400,11643388900,37650,37650,37650,37650,0
20231122,170300,11643388900,37650,37650,37650,37650,0
20231122,170200,11643388900,37650,37650,37650,37650,0
20231122,170100,11643388900,37650,37650,37650,37650,0
20231122,170000,11643388900,37650,37650,37650,37650,0
20231122,165900,11643388900,37650,37650,37650,37650,0
20231122,165800,11643388900,37650,37650,37650,37650,0
20231122,165700,11643388900,37650,37650,37650,37650,0
20231122,165600,11643388900,37650,37650,37650,37650,0
20231122,165500,11643388900,37650,37650,37650,37650,0
20231122,165400,11643388900,37650,37650,37650,37650,0
20231122,165300,11643388900,37650,37650,37650,37650,0
20231122,165200,11643388900,37650,37650,37650,37650,0
20231122,165100,11643388900,37650,37650,37650,37650,0
20231122,165000,11643388900,37650,37650,37650,37650,0
20231122,164900,11643388900,37650,37650,37650,37650,0
20231122,164800,11643388900,37650,37650,37650,37650,0
20231122,164700,11643388900,37650,37650,37650,37650,0
20231122,164600,11643388900,37650,37650,37650,37650,0
20231122,164500,11643388900,37650,37650,37650,37650,0
20231122,164400,11643388900,37650,37650,37650,37650,0
20231122,164300,11643388900,37650,37650,37650,37650,0
20231122,164200,11643388900,37650,37650,37650,37650,7503
20231122,164100,11643388900,37650,37650,37650,37650,0
20231122,164000,11643388900,37650,37650,37650,37650,0
20231122,163900,11643388900,37650,37650,37650,37650,0
20231122,163800,11643388900,37650,37650,37650,37650,0
20231122,163700,11643388900,37650,37650,37650,37650,0
20231122,163600,11643388900,37650,37650,37650,37650,0
20231122,163500,11643388900,37650,37650,37650,37650,0
20231122,163400,11643388900,37650,37650,37650,37650,0
20231122,163300,11643388900,37650,37650,37650,37650,0
20231122,163200,11643388900,37650,37650,37650,37650,0
20231122,163100,11643388900,37650,37650,37650,37650,0
20231122,163000,11643388900,37650,37650,37650,37650,0
20231122,162900,11643388900,37650,37650,37650,37650,0
20231122,162800,11643388900,37650,37650,37650,37650,0
20231122,162700,11643388900,37650,37650,37650,37650,0
20231122,162600,11643388900,37650,37650,37650,37650,0
20231122,162500,11643388900,37650,37650,37650,37650,0
20231122,162400,11643388900,37650,37650,37650,37650,0
20231122,162300,11643388900,37650,37650,37650,37650,0
20231122,162200,11643388900,37650,37650,37650,37650,0
20231122,162100,11643388900,37650,37650,37650,37650,0
20231122,162000,11643388900,37650,37650,37650,37650,0
20231122,161900,11643388900,37650,37650,37650,37650,0
20231122,161800,11643388900,37650,37650,37650,37650,0
20231122,161700,11643388900,37650,37650,37650,37650,0
20231122,161600,11643388900,37650,37650,37650,37650,0
20231122,161500,11643388900,37650,37650,37650,37650,0
20231122,161400,11643388900,37650,37650,37650,37650,0
20231122,161300,11643388900,37650,37650,37650,37650,0
20231122,161200,11643388900,37650,37650,37650,37650,7503
20231122,161100,11643388900,37650,37650,37650,37650,0
20231122,161000,11643388900,37650,37650,37650,37650,0
20231122,160900,11643388900,37650,37650,37650,37650,0
20231122,160800,11643388900,37650,37650,37650,37650,0
20231122,160700,11643388900,37650,37650,37650,37650,0
20231122,160600,11643388900,37650,37650,37650,37650,0
20231122,160500,11643388900,37650,37650,37650,37650,0
20231122,160400,11643388900,37650,37650,37650,37650,0
20231122,160300,11643388900,37650,37650,37650,37650,0
20231122,160200,11643388900,37650,37650,37650,37650,0
20231122,160100,11643388900,37650,37650,37650,37650,0
20231122,160000,11643388900,37650,37650,37650,37650,0
20231122,155900,11643388900,37650,37650,37650,37650,0
20231122,155800,11643388900,37650,37650,37650,37650,0
20231122,155700,11643388900,37650,37650,37650,37650,0
20231122,155600,11643388900,37650,37650,37650,37650,0
20231122,155500,11643388900,37650,37650,37650,37650,0
20231122,155400,11643388900,37650,37650,37650,37650,0
20231122,155300,11643388900,37650,37650,37650,37650,0
20231122,155200,11643388900,37650,37650,37650,37650,0
20231122,155100,11643388900,37650,37650,37650,37650,0
20231122,155000,11643388900,37650,37650,37650,37650,0
20231122,154900,11643388900,37650,37650,37650,37650,0
20231122,154800,11643388900,37650,37650,37650,37650,0
20231122,154700,11643388900,37650,37650,37650,37650,0
20231122,154600,11643388900,37650,37650,37650,37650,0
20231122,154500,11643388900,37650,37650,37650,37650,0
20231122,154400,11643388900,37650,37650,37650,37650,0
20231122,154300,11643388900,37650,37650,37650,37650,0
20231122,154200,11643388900,37650,37650,37650,37650,7503
20231122,154100,11643388900,37650,37650,37650,37650,0
20231122,154000,11643388900,37650,37650,37650,37650,0
20231122,153900,11643388900,37650,37650,37650,37650,0
20231122,153800,11643388900,37650,37650,37650,37650,0
20231122,153700,11643388900,37650,37650,37650,37650,0
20231122,153600,11643388900,37650,37650,37650,37650,0
20231122,153500,11643388900,37650,37650,37650,37650,0
20231122,153400,11643388900,37650,37650,37650,37650,0
20231122,153300,11643388900,37650,37650,37650,37650,0
20231122,153200,11643388900,37650,37650,37650,37650,0
20231122,153100,11643388900,37650,37650,37650,37650,0
20231122,153000,11643388900,37650,37650,37650,37650,7503
20231122,152900,11360900950,37700,37700,37700,37700,0
20231122,152800,11360900950,37700,37700,37700,37700,0
20231122,152700,11360900950,37700,37700,37700,37700,0
20231122,152600,11360900950,37700,37700,37700,37700,0
20231122,152500,11360900950,37700,37700,37700,37700,0
20231122,152400,11360900950,37700,37700,37700,37700,0
20231122,152300,11360900950,37700,37700,37700,37700,0
20231122,152200,11360900950,37700,37700,37700,37700,0
20231122,152100,11360900950,37700,37700,37700,37700,0
20231122,152000,11360900950,37700,37700,37700,37700,0
20231122,151900,11360900950,37700,37700,37750,37700,1215
20231122,151800,11315075100,37750,37750,37750,37700,415
20231122,151700,11299424750,37750,37700,37750,37650,1356
20231122,151600,11248303200,37650,37700,37700,37650,423
20231122,151500,11232359850,37650,37700,37700,37650,582
20231122,151400,11210418900,37700,37650,37700,37650,443
20231122,151300,11193734400,37650,37700,37700,37650,509
20231122,151200,11174557200,37700,37700,37700,37650,357
20231122,151100,11161100300,37700,37700,37700,37650,425
20231122,151000,11145081300,37700,37650,37700,37650,1149
20231122,150900,11101773550,37700,37700,37700,37650,756
20231122,150800,11073273350,37650,37700,37700,37650,1355
20231122,150700,11022203850,37650,37700,37700,37650,976
20231122,150600,10985410850,37700,37700,37700,37650,328
20231122,150500,10973047650,37700,37750,37750,37650,533
20231122,150400,10952954450,37700,37650,37750,37650,1019
20231122,150300,10914537250,37700,37700,37700,37650,610
20231122,150200,10891542800,37700,37700,37700,37650,1961
20231122,150100,10817625550,37700,37750,37750,37700,536
20231122,150000,10797393100,37700,37700,37750,37700,1024
20231122,145900,10758788250,37750,37700,37750,37700,1902
20231122,145800,10687071150,37650,37650,37700,37650,499
20231122,145700,10668262250,37650,37650,37700,37650,257
20231122,145600,10658575450,37650,37700,37700,37650,390
20231122,145500,10643880950,37700,37650,37700,37650,791
20231122,145400,10614062550,37650,37650,37700,37650,291
20231122,145300,10603095850,37650,37650,37700,37650,338
20231122,145200,10590357300,37700,37700,37700,37650,204
20231122,145100,10582667500,37700,37700,37700,37650,1104
20231122,145000,10541047600,37750,37700,37750,37650,927
20231122,144900,10506088300,37650,37650,37700,37650,2994
20231122,144800,10393219500,37650,37650,37700,37650,939
20231122,144700,10357858950,37650,37650,37700,37650,622
20231122,144600,10334415600,37650,37650,37700,37650,775
20231122,144500,10305232500,37700,37700,37700,37650,586
20231122,144400,10283146500,37650,37700,37700,37650,482
20231122,144300,10264979350,37700,37650,37700,37650,144
20231122,144200,10259554750,37650,37650,37650,37600,1204
20231122,144100,10214225750,37600,37600,37650,37600,203
20231122,144000,10206586300,37600,37650,37650,37600,246
20231122,143900,10197326100,37600,37650,37700,37600,1514
20231122,143800,10140300750,37700,37650,37700,37650,499
20231122,143700,10121497650,37700,37700,37700,37650,441
20231122,143600,10104888750,37700,37700,37700,37650,817
20231122,143500,10074101750,37700,37700,37700,37650,331
20231122,143400,10061624550,37700,37650,37700,37600,819
20231122,143300,10030790700,37600,37650,37650,37600,546
20231122,143200,10010236100,37600,37650,37650,37600,1398
20231122,143100,9957620400,37600,37650,37650,37600,766
20231122,143000,9928809500,37650,37650,37700,37600,1034
20231122,142900,9889877650,37700,37750,37750,37650,533
20231122,142800,9869787950,37750,37700,37750,37700,376
20231122,142700,9855602000,37700,37750,37750,37700,1422
20231122,142600,9801973900,37750,37700,37750,37700,499
20231122,142500,9783143350,37750,37750,37800,37700,1241
20231122,142400,9736296050,37750,37750,37800,37700,857
20231122,142300,9703945050,37750,37750,37750,37700,437
20231122,142200,9687455500,37700,37700,37800,37700,1262
20231122,142100,9639817550,37750,37700,37750,37650,676
20231122,142000,9614301800,37650,37700,37750,37650,1172
20231122,141900,9570115500,37650,37700,37700,37650,559
20231122,141800,9549053900,37650,37700,37750,37650,1329
20231122,141700,9498946600,37750,37700,37750,37650,2499
20231122,141600,9404727300,37700,37700,37700,37650,1596
20231122,141500,9344559450,37700,37750,37750,37700,452
20231122,141400,9327498800,37750,37750,37750,37700,330
20231122,141300,9315042700,37750,37700,37800,37700,677
20231122,141200,9289488750,37700,37700,37750,37650,413
20231122,141100,9273916250,37700,37700,37700,37650,546
20231122,141000,9253339250,37700,37750,37750,37700,587
20231122,140900,9231204350,37750,37700,37750,37650,4330
20231122,140800,9067810100,37700,37750,37750,37650,5984
20231122,140700,8842181300,37750,37700,37750,37650,4049
20231122,140600,8689501750,37700,37650,37700,37600,2347
20231122,140500,8601087750,37650,37600,37650,37600,1441
20231122,140400,8546846650,37600,37600,37650,37600,379
20231122,140300,8532583700,37650,37650,37650,37600,508
20231122,140200,8513459800,37650,37650,37650,37600,464
20231122,140100,8495993400,37650,37650,37650,37600,149
20231122,140000,8490386850,37600,37600,37650,37600,555
20231122,135900,8469512450,37600,37550,37600,37550,1834
20231122,135800,8400566200,37600,37600,37600,37550,461
20231122,135700,8383246700,37550,37500,37550,37500,981
20231122,135600,8346447750,37550,37550,37600,37500,292
20231122,135500,8335481400,37500,37550,37600,37500,751
20231122,135400,8307289000,37550,37550,37600,37500,417
20231122,135300,8291639550,37550,37550,37600,37500,603
20231122,135200,8269012550,37550,37550,37600,37550,204
20231122,135100,8261350750,37600,37550,37600,37500,1175
20231122,135000,8217234450,37550,37500,37550,37500,414
20231122,134900,8201698900,37500,37500,37550,37500,633
20231122,134800,8177942400,37500,37500,37550,37500,320
20231122,134700,8165938300,37550,37500,37550,37500,349
20231122,134600,8152841050,37550,37600,37600,37500,215
20231122,134500,8144769350,37600,37550,37600,37500,1122
20231122,134400,8102655500,37500,37550,37550,37500,479
20231122,134300,8084687650,37500,37550,37550,37500,404
20231122,134200,8069527550,37550,37500,37550,37500,609
20231122,134100,8046673350,37500,37550,37550,37500,473
20231122,134000,8028920500,37500,37500,37550,37500,538
20231122,133900,8008736450,37500,37500,37550,37500,348
20231122,133800,7995680500,37550,37550,37600,37500,333
20231122,133700,7983173800,37550,37600,37600,37550,574
20231122,133600,7961609300,37550,37550,37600,37500,2715
20231122,133500,7859642400,37550,37500,37550,37500,588
20231122,133400,7837585350,37500,37500,37550,37500,762
20231122,133300,7809002900,37500,37500,37500,37450,4374
20231122,133200,7644978100,37500,37450,37500,37400,660
20231122,133100,7620262600,37450,37450,37500,37400,263
20231122,133000,7610414300,37450,37450,37450,37400,919
20231122,132900,7576006350,37450,37450,37500,37400,849
20231122,132800,7544206600,37450,37400,37500,37400,1807
20231122,132700,7476535350,37450,37400,37450,37400,1042
20231122,132600,7437514250,37450,37400,37450,37400,184
20231122,132500,7430627950,37400,37400,37450,37400,564
20231122,132400,7409514200,37400,37400,37450,37400,118
20231122,132300,7405099450,37400,37400,37450,37400,57
20231122,132200,7402966250,37400,37450,37450,37400,25
20231122,132100,7402031200,37400,37400,37450,37350,286
20231122,132000,7391333700,37400,37400,37400,37350,191
20231122,131900,7384192650,37350,37400,37400,37350,79
20231122,131800,7381240700,37400,37350,37400,37350,232
20231122,131700,7372571850,37350,37350,37400,37350,185
20231122,131600,7365662050,37350,37350,37400,37350,422
20231122,131500,7349896050,37350,37400,37400,37350,584
20231122,131400,7328055850,37400,37450,37450,37400,436
20231122,131300,7311746050,37400,37400,37450,37400,45
20231122,131200,7310062550,37400,37400,37400,37350,1790
20231122,131100,7243117950,37350,37350,37400,37350,237
20231122,131000,7234259700,37350,37400,37400,37350,312
20231122,130900,7222593250,37350,37400,37400,37350,118
20231122,130800,7218182700,37350,37350,37350,37350,61
20231122,130700,7215904350,37350,37400,37400,37350,131
20231122,130600,7211010950,37400,37400,37400,37350,128
20231122,130500,7206225750,37400,37350,37400,37350,101
20231122,130400,7202452300,37350,37350,37400,37350,183
20231122,130300,7195613900,37350,37300,37350,37300,104
20231122,130200,7191730450,37350,37350,37350,37300,1122
20231122,130100,7149860100,37350,37350,37400,37350,229
20231122,130000,7141302600,37350,37350,37400,37350,57
20231122,125900,7139171900,37350,37300,37400,37300,1067
20231122,125800,7099318350,37300,37300,37350,37300,29
20231122,125700,7098236250,37300,37350,37350,37300,836
20231122,125600,7067030850,37300,37350,37350,37300,143
20231122,125500,7061691050,37350,37400,37400,37300,242
20231122,125400,7052653950,37350,37350,37400,37350,240
20231122,125300,7043688400,37400,37350,37400,37350,338
20231122,125200,7031050000,37350,37350,37400,37350,365
20231122,125100,7017414350,37350,37350,37400,37350,156
20231122,125000,7011587250,37400,37350,37400,37350,122
20231122,124900,7007027450,37400,37350,37400,37350,373
20231122,124800,6993077700,37400,37350,37400,37350,54
20231122,124700,6991060650,37300,37350,37350,37300,115
20231122,124600,6986767100,37300,37300,37350,37300,36
20231122,124500,6985424250,37350,37300,37350,37300,126
20231122,124400,6980718450,37350,37300,37350,37300,371
20231122,124300,6966872000,37300,37350,37350,37300,33
20231122,124200,6965640150,37350,37300,37350,37300,433
20231122,124100,6949479300,37250,37250,37300,37250,57
20231122,124000,6947355600,37250,37300,37300,37250,718
20231122,123900,6920602900,37250,37300,37300,37250,140
20231122,123800,6915387850,37250,37350,37350,37250,212
20231122,123700,6907488650,37350,37300,37350,37300,94
20231122,123600,6903980500,37300,37350,37350,37250,99
20231122,123500,6900287950,37300,37300,37350,37300,338
20231122,123400,6887679650,37250,37300,37350,37250,123
20231122,123300,6883092400,37300,37350,37400,37300,548
20231122,123200,6862621400,37350,37300,37350,37300,1296
20231122,123100,6814279200,37300,37350,37350,37300,125
20231122,123000,6809612150,37350,37350,37400,37350,171
20231122,122900,6803220750,37300,37250,37350,37250,283
20231122,122800,6792662100,37300,37350,37350,37250,382
20231122,122700,6778412750,37300,37300,37350,37300,73
20231122,122600,6775689800,37300,37350,37350,37300,109
20231122,122500,6771623450,37350,37350,37350,37300,220
20231122,122400,6763413100,37350,37300,37350,37300,84
20231122,122300,6760276950,37350,37400,37400,37350,107
20231122,122200,6756279000,37350,37300,37400,37300,1704
20231122,122100,6692634950,37300,37350,37350,37300,138
20231122,122000,6687482150,37300,37350,37350,37300,458
20231122,121900,6670387350,37350,37300,37350,37300,207
20231122,121800,6662662150,37300,37350,37350,37300,139
20231122,121700,6657476050,37350,37350,37350,37300,42
20231122,121600,6655908200,37300,37300,37350,37300,50
20231122,121500,6654042250,37350,37300,37350,37300,601
20231122,121400,6631596450,37300,37350,37350,37300,136
20231122,121300,6626519400,37300,37350,37350,37300,177
20231122,121200,6619915500,37300,37300,37350,37300,42
20231122,121100,6618348850,37300,37300,37350,37300,86
20231122,121000,6615139650,37350,37300,37350,37300,153
20231122,120900,6609428900,37300,37350,37350,37300,70
20231122,120800,6606815000,37300,37300,37350,37300,111
20231122,120700,6602672600,37300,37300,37350,37300,270
20231122,120600,6592600250,37350,37300,37350,37300,54
20231122,120500,6590584200,37300,37300,37350,37300,41
20231122,120400,6589054850,37350,37350,37350,37300,313
20231122,120300,6577366400,37350,37350,37350,37300,108
20231122,120200,6573336050,37350,37350,37350,37300,64
20231122,120100,6570946100,37350,37350,37350,37300,198
20231122,120000,6563556100,37300,37350,37350,37250,79
20231122,115900,6560607950,37300,37300,37350,37250,1217
20231122,115800,6515169450,37250,37300,37350,37250,123
20231122,115700,6510581850,37300,37250,37300,37250,147
20231122,115600,6505099150,37250,37300,37350,37250,232
20231122,115500,6496445000,37350,37350,37350,37300,106
20231122,115400,6492489850,37300,37250,37350,37250,152
20231122,115300,6486817050,37250,37300,37350,37250,128
20231122,115200,6482042750,37350,37350,37350,37300,122
20231122,115100,6477490900,37350,37300,37350,37300,66
20231122,115000,6475027600,37300,37300,37350,37300,90
20231122,114900,6471670100,37300,37300,37350,37300,146
20231122,114800,6466222250,37300,37300,37350,37300,197
20231122,114700,6458871150,37300,37350,37350,37300,208
20231122,114600,6451105450,37350,37300,37350,37250,1564
20231122,114500,6392810650,37350,37300,37350,37250,225
20231122,114400,6384416700,37300,37350,37350,37300,81
20231122,114300,6381393050,37350,37300,37350,37300,340
20231122,114200,6368707550,37300,37300,37350,37300,2203
20231122,114100,6286477150,37300,37250,37300,37250,1300
20231122,114000,6237993400,37250,37300,37300,37250,175
20231122,113900,6231467800,37300,37350,37350,37300,702
20231122,113800,6205281700,37300,37350,37350,37300,215
20231122,113700,6197258900,37350,37250,37350,37250,718
20231122,113600,6170475250,37250,37250,37300,37250,171
20231122,113500,6164102750,37250,37300,37300,37250,38
20231122,113400,6162686350,37300,37250,37300,37250,153
20231122,113300,6156985000,37250,37250,37300,37250,320
20231122,113200,6145050700,37250,37250,37300,37250,294
20231122,113100,6134095900,37300,37250,37300,37250,424
20231122,113000,6118299200,37200,37250,37250,37200,97
20231122,112900,6114688300,37250,37250,37250,37200,107
20231122,112800,6110705450,37200,37300,37300,37200,468
20231122,112700,6093283450,37300,37200,37300,37200,537
20231122,112600,6073280500,37200,37150,37200,37150,165
20231122,112500,6067143650,37150,37250,37250,37150,109
20231122,112400,6063089000,37250,37200,37250,37200,103
20231122,112300,6059256800,37200,37100,37250,37100,97
20231122,112200,6055648050,37100,37200,37200,37100,378
20231122,112100,6041605250,37200,37150,37200,37100,397
20231122,112000,6026849250,37200,37150,37250,37100,531
20231122,111900,6007116350,37150,37200,37250,37150,76
20231122,111800,6004290500,37200,37250,37250,37200,169
20231122,111700,5998002500,37250,37200,37250,37100,380
20231122,111600,5983865800,37200,37200,37250,37200,578
20231122,111500,5962357200,37200,37100,37200,37050,5365
20231122,111400,5763054700,37150,37100,37150,37100,623
20231122,111300,5739940850,37100,37100,37150,37050,523
20231122,111200,5720548250,37100,37050,37150,37000,1031
20231122,111100,5682334850,37000,37100,37100,37000,1973
20231122,111000,5609235700,37050,37100,37100,37050,290
20231122,110900,5598483400,37050,37100,37100,37050,199
20231122,110800,5591106100,37050,37100,37100,37050,606
20231122,110700,5568640250,37100,37050,37100,37050,204
20231122,110600,5561076700,37050,37050,37050,37050,88
20231122,110500,5557816300,37050,37100,37100,37050,1798
20231122,110400,5491124850,37100,37150,37150,37100,133
20231122,110300,5486187550,37150,37150,37150,37100,159
20231122,110200,5480283400,37150,37100,37150,37100,623
20231122,110100,5457145300,37100,37150,37150,37100,257
20231122,110000,5447609950,37150,37150,37150,37100,119
20231122,105900,5443193300,37100,37150,37150,37100,1013
20231122,105800,5405561750,37150,37150,37200,37150,172
20231122,105700,5399170450,37150,37200,37200,37150,174
20231122,105600,5392699300,37150,37200,37200,37150,77
20231122,105500,5389836000,37150,37150,37200,37150,67
20231122,105400,5387346900,37150,37150,37200,37150,64
20231122,105300,5384969100,37150,37200,37200,37150,512
20231122,105200,5365937150,37150,37200,37200,37150,96
20231122,105100,5362368250,37200,37200,37200,37150,385
20231122,105000,5348047250,37200,37150,37200,37150,111
20231122,104900,5343921000,37150,37150,37200,37150,210
20231122,104800,5336119400,37200,37150,37200,37150,429
20231122,104700,5320162300,37150,37150,37150,37100,201
20231122,104600,5312695500,37150,37200,37200,37150,467
20231122,104500,5295344650,37150,37150,37200,37150,118
20231122,104400,5290960900,37100,37100,37200,37050,583
20231122,104300,5269330950,37050,37100,37100,37050,368
20231122,104200,5255683050,37100,37100,37100,37100,190
20231122,104100,5248634050,37100,37100,37150,37100,92
20231122,104000,5245219300,37100,37200,37200,37100,179
20231122,103900,5238563300,37250,37150,37250,37150,261
20231122,103800,5228854600,37150,37150,37150,37050,1821
20231122,103700,5161346600,37150,37050,37150,37050,76
20231122,103600,5158525750,37150,37100,37150,37100,815
20231122,103500,5128289200,37100,37100,37150,37050,214
20231122,103400,5120349900,37050,37150,37150,37050,200
20231122,103300,5112928700,37100,37100,37100,37050,588
20231122,103200,5091121350,37100,37150,37150,37050,672
20231122,103100,5066177550,37150,37150,37200,37150,69
20231122,103000,5063612500,37150,37150,37200,37150,296
20231122,102900,5052616050,37150,37150,37200,37100,1501
20231122,102800,4996906450,37150,37150,37200,37150,200
20231122,102700,4989476400,37050,37000,37200,37000,1200
20231122,102600,4944985500,37000,37050,37050,36950,7744
20231122,102500,4658574700,37000,37100,37100,37000,8069
20231122,102400,4359894750,37050,37100,37100,37050,2096
20231122,102300,4282232200,37100,37100,37100,37050,830
20231122,102200,4251440000,37150,37100,37150,37100,894
20231122,102100,4218271550,37100,37100,37150,37050,273
20231122,102000,4208145250,37050,37100,37100,37050,1106
20231122,101900,4167146700,37100,37150,37150,37100,2182
20231122,101800,4086177650,37150,37150,37200,37100,239
20231122,101700,4077299200,37100,37150,37150,37100,1359
20231122,101600,4026871000,37150,37100,37150,37100,348
20231122,101500,4013952800,37150,37150,37150,37100,396
20231122,101400,3999244850,37100,37150,37150,37100,212
20231122,101300,3991378550,37100,37100,37150,37050,175
20231122,101200,3984887100,37100,37100,37100,37050,1124
20231122,101100,3943202750,37050,37100,37100,37050,1563
20231122,101000,3885280800,37100,37150,37150,37050,838
20231122,100900,3854191050,37150,37100,37250,37100,2109
20231122,100800,3775765450,37100,37100,37150,37100,137
20231122,100700,3770682700,37150,37100,37150,37050,3252
20231122,100600,3650035500,37150,37150,37200,37150,1550
20231122,100500,3592452850,37150,37150,37200,37150,110
20231122,100400,3588364350,37150,37200,37200,37150,553
20231122,100300,3567808750,37200,37250,37250,37200,128
20231122,100200,3563044700,37200,37250,37350,37200,457
20231122,100100,3546006850,37250,37250,37250,37200,432
20231122,100000,3529925250,37250,37200,37250,37150,389
20231122,095900,3515441250,37150,37150,37200,37150,1109
20231122,095800,3474234350,37200,37200,37300,37200,1576
20231122,095700,3415590400,37250,37250,37250,37200,1079
20231122,095600,3375417400,37200,37250,37250,37200,656
20231122,095500,3350981550,37200,37200,37250,37200,367
20231122,095400,3337318800,37200,37250,37250,37200,113
20231122,095300,3333112700,37200,37200,37200,37150,1636
20231122,095200,3272268900,37200,37250,37300,37200,275
20231122,095100,3262031100,37250,37100,37250,37100,1209
20231122,095000,3217094500,37100,37150,37150,37100,1420
20231122,094900,3164357100,37150,37200,37200,37150,1627
20231122,094800,3103890450,37200,37200,37250,37150,2040
20231122,094700,3028000600,37200,37250,37350,37200,852
20231122,094600,2996275800,37300,37350,37350,37250,1686
20231122,094500,2933399900,37350,37350,37350,37300,305
20231122,094400,2922008800,37300,37350,37350,37300,745
20231122,094300,2894191650,37350,37450,37500,37350,893
20231122,094200,2860764150,37500,37400,37500,37350,1440
20231122,094100,2806872200,37350,37450,37500,37250,916
20231122,094000,2772642100,37400,37350,37450,37350,1824
20231122,093900,2704380800,37350,37350,37400,37350,550
20231122,093800,2683829200,37350,37300,37350,37250,608
20231122,093700,2661152100,37250,37250,37350,37250,398
20231122,093600,2646308200,37300,37200,37300,37200,735
20231122,093500,2618924700,37200,37200,37250,37200,236
20231122,093400,2610137600,37200,37300,37300,37200,1152
20231122,093300,2567235200,37250,37300,37300,37250,536
20231122,093200,2547266950,37300,37300,37300,37250,254
20231122,093100,2537799700,37300,37300,37350,37300,757
20231122,093000,2509531750,37300,37300,37350,37300,146
20231122,092900,2504082450,37250,37100,37300,37050,1676
20231122,092800,2441783700,37100,37100,37150,37100,1415
20231122,092700,2389284300,37100,37150,37150,37100,361
20231122,092600,2375887100,37100,37150,37150,37100,1503
20231122,092500,2320107250,37150,37100,37250,37100,2827
20231122,092400,2214997050,37100,37150,37150,37100,2341
20231122,092300,2128131800,37150,37250,37250,37100,5771
20231122,092200,1913607950,37250,37200,37250,37200,581
20231122,092100,1891979500,37200,37200,37200,37150,1219
20231122,092000,1846648550,37200,37250,37300,37100,7658
20231122,091900,1561657400,37250,37300,37300,37250,2002
20231122,091800,1487027300,37300,37400,37450,37300,522
20231122,091700,1467545750,37350,37350,37400,37300,914
20231122,091600,1433389750,37350,37400,37400,37350,360
20231122,091500,1419937500,37350,37400,37450,37350,1809
20231122,091400,1352346300,37400,37450,37450,37350,2897
20231122,091300,1243969000,37450,37400,37450,37400,2591
20231122,091200,1146992850,37400,37400,37400,37350,1792
20231122,091100,1080051650,37400,37400,37400,37350,1120
20231122,091000,1038215100,37400,37300,37450,37300,1949
20231122,090900,965417550,37300,37400,37400,37250,2066
20231122,090800,888321700,37400,37400,37400,37350,2172
20231122,090700,807149050,37400,37400,37450,37350,543
20231122,090600,786840350,37350,37500,37500,37350,1654
20231122,090500,724912350,37450,37300,37500,37250,4323
20231122,090400,563271700,37250,37250,37250,37200,1102
20231122,090300,522228600,37250,37250,37300,37200,1542
20231122,090200,464792450,37200,37300,37300,37200,3115
20231122,090100,348832300,37300,37200,37350,37200,1098
20231122,090000,307886800,37200,37050,37200,37000,7913