stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,183400,9360228200,31950,31950,31950,31950,8508
20231127,183300,9360228200,31950,31950,31950,31950,0
20231127,183200,9360228200,31950,31950,31950,31950,0
20231127,183100,9360228200,31950,31950,31950,31950,0
20231127,183000,9360228200,31950,31950,31950,31950,0
20231127,182900,9360228200,31950,31950,31950,31950,0
20231127,182800,9360228200,31950,31950,31950,31950,0
20231127,182700,9360228200,31950,31950,31950,31950,0
20231127,182600,9360228200,31950,31950,31950,31950,0
20231127,182500,9360228200,31950,31950,31950,31950,0
20231127,182400,9360228200,31950,31950,31950,31950,0
20231127,182300,9360228200,31950,31950,31950,31950,0
20231127,182200,9360228200,31950,31950,31950,31950,0
20231127,182100,9360228200,31950,31950,31950,31950,0
20231127,182000,9360228200,31950,31950,31950,31950,0
20231127,181900,9360228200,31950,31950,31950,31950,0
20231127,181800,9360228200,31950,31950,31950,31950,0
20231127,181700,9360228200,31950,31950,31950,31950,0
20231127,181600,9360228200,31950,31950,31950,31950,0
20231127,181500,9360228200,31950,31950,31950,31950,0
20231127,181400,9360228200,31950,31950,31950,31950,0
20231127,181300,9360228200,31950,31950,31950,31950,0
20231127,181200,9360228200,31950,31950,31950,31950,0
20231127,181100,9360228200,31950,31950,31950,31950,0
20231127,181000,9360228200,31950,31950,31950,31950,0
20231127,180900,9360228200,31950,31950,31950,31950,0
20231127,180800,9360228200,31950,31950,31950,31950,0
20231127,180700,9360228200,31950,31950,31950,31950,0
20231127,180600,9360228200,31950,31950,31950,31950,0
20231127,180500,9360228200,31950,31950,31950,31950,0
20231127,180400,9360228200,31950,31950,31950,31950,8508
20231127,180300,9360228200,31950,31950,31950,31950,0
20231127,180200,9360228200,31950,31950,31950,31950,0
20231127,180100,9360228200,31950,31950,31950,31950,0
20231127,180000,9360228200,31950,31950,31950,31950,0
20231127,175900,9360228200,31950,31950,31950,31950,0
20231127,175800,9360228200,31950,31950,31950,31950,0
20231127,175700,9360228200,31950,31950,31950,31950,0
20231127,175600,9360228200,31950,31950,31950,31950,0
20231127,175500,9360228200,31950,31950,31950,31950,0
20231127,175400,9360228200,31950,31950,31950,31950,0
20231127,175300,9360228200,31950,31950,31950,31950,0
20231127,175200,9360228200,31950,31950,31950,31950,0
20231127,175100,9360228200,31950,31950,31950,31950,0
20231127,175000,9360228200,31950,31950,31950,31950,0
20231127,174900,9360228200,31950,31950,31950,31950,0
20231127,174800,9360228200,31950,31950,31950,31950,0
20231127,174700,9360228200,31950,31950,31950,31950,0
20231127,174600,9360228200,31950,31950,31950,31950,0
20231127,174500,9360228200,31950,31950,31950,31950,0
20231127,174400,9360228200,31950,31950,31950,31950,0
20231127,174300,9360228200,31950,31950,31950,31950,0
20231127,174200,9360228200,31950,31950,31950,31950,0
20231127,174100,9360228200,31950,31950,31950,31950,0
20231127,174000,9360228200,31950,31950,31950,31950,0
20231127,173900,9360228200,31950,31950,31950,31950,0
20231127,173800,9360228200,31950,31950,31950,31950,0
20231127,173700,9360228200,31950,31950,31950,31950,0
20231127,173600,9360228200,31950,31950,31950,31950,0
20231127,173500,9360228200,31950,31950,31950,31950,0
20231127,173400,9360228200,31950,31950,31950,31950,8508
20231127,173300,9360228200,31950,31950,31950,31950,0
20231127,173200,9360228200,31950,31950,31950,31950,0
20231127,173100,9360228200,31950,31950,31950,31950,0
20231127,173000,9360228200,31950,31950,31950,31950,0
20231127,172900,9360228200,31950,31950,31950,31950,0
20231127,172800,9360228200,31950,31950,31950,31950,0
20231127,172700,9360228200,31950,31950,31950,31950,0
20231127,172600,9360228200,31950,31950,31950,31950,0
20231127,172500,9360228200,31950,31950,31950,31950,0
20231127,172400,9360228200,31950,31950,31950,31950,0
20231127,172300,9360228200,31950,31950,31950,31950,0
20231127,172200,9360228200,31950,31950,31950,31950,0
20231127,172100,9360228200,31950,31950,31950,31950,0
20231127,172000,9360228200,31950,31950,31950,31950,0
20231127,171900,9360228200,31950,31950,31950,31950,0
20231127,171800,9360228200,31950,31950,31950,31950,0
20231127,171700,9360228200,31950,31950,31950,31950,0
20231127,171600,9360228200,31950,31950,31950,31950,0
20231127,171500,9360228200,31950,31950,31950,31950,0
20231127,171400,9360228200,31950,31950,31950,31950,0
20231127,171300,9360228200,31950,31950,31950,31950,0
20231127,171200,9360228200,31950,31950,31950,31950,0
20231127,171100,9360228200,31950,31950,31950,31950,0
20231127,171000,9360228200,31950,31950,31950,31950,0
20231127,170900,9360228200,31950,31950,31950,31950,0
20231127,170800,9360228200,31950,31950,31950,31950,0
20231127,170700,9360228200,31950,31950,31950,31950,0
20231127,170600,9360228200,31950,31950,31950,31950,0
20231127,170500,9360228200,31950,31950,31950,31950,0
20231127,170400,9360228200,31950,31950,31950,31950,8508
20231127,170300,9360228200,31950,31950,31950,31950,0
20231127,170200,9360228200,31950,31950,31950,31950,0
20231127,170100,9360228200,31950,31950,31950,31950,0
20231127,170000,9360228200,31950,31950,31950,31950,0
20231127,165900,9360228200,31950,31950,31950,31950,0
20231127,165800,9360228200,31950,31950,31950,31950,0
20231127,165700,9360228200,31950,31950,31950,31950,0
20231127,165600,9360228200,31950,31950,31950,31950,0
20231127,165500,9360228200,31950,31950,31950,31950,0
20231127,165400,9360228200,31950,31950,31950,31950,0
20231127,165300,9360228200,31950,31950,31950,31950,0
20231127,165200,9360228200,31950,31950,31950,31950,0
20231127,165100,9360228200,31950,31950,31950,31950,0
20231127,165000,9360228200,31950,31950,31950,31950,0
20231127,164900,9360228200,31950,31950,31950,31950,0
20231127,164800,9360228200,31950,31950,31950,31950,0
20231127,164700,9360228200,31950,31950,31950,31950,0
20231127,164600,9360228200,31950,31950,31950,31950,0
20231127,164500,9360228200,31950,31950,31950,31950,0
20231127,164400,9360228200,31950,31950,31950,31950,0
20231127,164300,9360228200,31950,31950,31950,31950,0
20231127,164200,9360228200,31950,31950,31950,31950,0
20231127,164100,9360228200,31950,31950,31950,31950,0
20231127,164000,9360228200,31950,31950,31950,31950,0
20231127,163900,9360228200,31950,31950,31950,31950,0
20231127,163800,9360228200,31950,31950,31950,31950,0
20231127,163700,9360228200,31950,31950,31950,31950,0
20231127,163600,9360228200,31950,31950,31950,31950,0
20231127,163500,9360228200,31950,31950,31950,31950,0
20231127,163400,9360228200,31950,31950,31950,31950,8508
20231127,163300,9360228200,31950,31950,31950,31950,0
20231127,163200,9360228200,31950,31950,31950,31950,0
20231127,163100,9360228200,31950,31950,31950,31950,0
20231127,163000,9360228200,31950,31950,31950,31950,0
20231127,162900,9360228200,31950,31950,31950,31950,0
20231127,162800,9360228200,31950,31950,31950,31950,0
20231127,162700,9360228200,31950,31950,31950,31950,0
20231127,162600,9360228200,31950,31950,31950,31950,0
20231127,162500,9360228200,31950,31950,31950,31950,0
20231127,162400,9360228200,31950,31950,31950,31950,0
20231127,162300,9360228200,31950,31950,31950,31950,0
20231127,162200,9360228200,31950,31950,31950,31950,0
20231127,162100,9360228200,31950,31950,31950,31950,0
20231127,162000,9360228200,31950,31950,31950,31950,0
20231127,161900,9360228200,31950,31950,31950,31950,0
20231127,161800,9360228200,31950,31950,31950,31950,0
20231127,161700,9360228200,31950,31950,31950,31950,0
20231127,161600,9360228200,31950,31950,31950,31950,0
20231127,161500,9360228200,31950,31950,31950,31950,0
20231127,161400,9360228200,31950,31950,31950,31950,0
20231127,161300,9360228200,31950,31950,31950,31950,0
20231127,161200,9360228200,31950,31950,31950,31950,0
20231127,161100,9360228200,31950,31950,31950,31950,0
20231127,161000,9360228200,31950,31950,31950,31950,0
20231127,160900,9360228200,31950,31950,31950,31950,0
20231127,160800,9360228200,31950,31950,31950,31950,0
20231127,160700,9360228200,31950,31950,31950,31950,0
20231127,160600,9360228200,31950,31950,31950,31950,0
20231127,160500,9360228200,31950,31950,31950,31950,0
20231127,160400,9360228200,31950,31950,31950,31950,8508
20231127,160300,9360228200,31950,31950,31950,31950,0
20231127,160200,9360228200,31950,31950,31950,31950,0
20231127,160100,9360228200,31950,31950,31950,31950,0
20231127,160000,9360228200,31950,31950,31950,31950,0
20231127,155900,9360228200,31950,31950,31950,31950,0
20231127,155800,9360228200,31950,31950,31950,31950,0
20231127,155700,9360228200,31950,31950,31950,31950,0
20231127,155600,9360228200,31950,31950,31950,31950,0
20231127,155500,9360228200,31950,31950,31950,31950,0
20231127,155400,9360228200,31950,31950,31950,31950,0
20231127,155300,9360228200,31950,31950,31950,31950,0
20231127,155200,9360228200,31950,31950,31950,31950,0
20231127,155100,9360228200,31950,31950,31950,31950,0
20231127,155000,9360228200,31950,31950,31950,31950,0
20231127,154900,9360228200,31950,31950,31950,31950,0
20231127,154800,9360228200,31950,31950,31950,31950,0
20231127,154700,9360228200,31950,31950,31950,31950,0
20231127,154600,9360228200,31950,31950,31950,31950,0
20231127,154500,9360228200,31950,31950,31950,31950,0
20231127,154400,9360228200,31950,31950,31950,31950,0
20231127,154300,9360228200,31950,31950,31950,31950,0
20231127,154200,9360228200,31950,31950,31950,31950,0
20231127,154100,9360228200,31950,31950,31950,31950,0
20231127,154000,9360228200,31950,31950,31950,31950,0
20231127,153900,9360228200,31950,31950,31950,31950,0
20231127,153800,9360228200,31950,31950,31950,31950,0
20231127,153700,9360228200,31950,31950,31950,31950,0
20231127,153600,9360228200,31950,31950,31950,31950,0
20231127,153500,9360228200,31950,31950,31950,31950,0
20231127,153400,9360228200,31950,31950,31950,31950,8508
20231127,153300,9360228200,31950,31950,31950,31950,0
20231127,153200,9360228200,31950,31950,31950,31950,0
20231127,153100,9360228200,31950,31950,31950,31950,0
20231127,153000,9360228200,31950,31950,31950,31950,8508
20231127,152900,9088397600,32000,32000,32000,32000,0
20231127,152800,9088397600,32000,32000,32000,32000,0
20231127,152700,9088397600,32000,32000,32000,32000,0
20231127,152600,9088397600,32000,32000,32000,32000,0
20231127,152500,9088397600,32000,32000,32000,32000,0
20231127,152400,9088397600,32000,32000,32000,32000,0
20231127,152300,9088397600,32000,32000,32000,32000,0
20231127,152200,9088397600,32000,32000,32000,32000,0
20231127,152100,9088397600,32000,32000,32000,32000,0
20231127,152000,9088397600,32000,32000,32000,32000,0
20231127,151900,9088397600,32000,32000,32000,31950,913
20231127,151800,9059182150,31950,31950,32000,31950,133
20231127,151700,9054932550,32000,32000,32000,31950,1551
20231127,151600,9005366000,32000,32000,32000,32000,428
20231127,151500,8991670000,32050,32100,32100,32050,1012
20231127,151400,8959196800,32100,32050,32100,32050,50
20231127,151300,8957593300,32000,32150,32150,32000,5410
20231127,151200,8784466650,32000,32000,32100,31950,8672
20231127,151100,8506854250,32000,31950,32000,31950,4546
20231127,151000,8361497750,31900,31850,31900,31850,1690
20231127,150900,8307587700,31850,31850,31850,31800,569
20231127,150800,8289468350,31850,31850,31850,31800,61
20231127,150700,8287525650,31800,31800,31800,31800,691
20231127,150600,8265551850,31850,31600,31850,31600,3892
20231127,150500,8141970200,31600,31650,31650,31600,67
20231127,150400,8139852950,31650,31600,31650,31600,75
20231127,150300,8137481950,31650,31650,31650,31650,25
20231127,150200,8136690700,31650,31650,31650,31600,585
20231127,150100,8118184550,31650,31650,31650,31650,24
20231127,150000,8117424950,31650,31650,31650,31600,139
20231127,145900,8113028800,31650,31600,31650,31600,90
20231127,145800,8110180350,31600,31650,31650,31600,436
20231127,145700,8096384350,31650,31600,31650,31600,524
20231127,145600,8079800600,31600,31650,31650,31600,226
20231127,145500,8072650900,31600,31650,31650,31600,94
20231127,145400,8069679050,31650,31600,31650,31600,374
20231127,145300,8057854200,31650,31650,31650,31600,163
20231127,145200,8052698550,31600,31650,31650,31600,129
20231127,145100,8048619450,31600,31650,31650,31600,120
20231127,145000,8044825250,31600,31650,31650,31600,172
20231127,144900,8039389300,31650,31650,31650,31650,248
20231127,144800,8031540100,31600,31600,31650,31600,157
20231127,144700,8026576500,31600,31650,31650,31600,22
20231127,144600,8025880250,31600,31650,31650,31600,2281
20231127,144500,7953788200,31650,31650,31650,31650,58
20231127,144400,7951952500,31650,31700,31700,31650,202
20231127,144300,7945555700,31650,31600,31650,31550,949
20231127,144200,7915554300,31550,31600,31600,31550,102
20231127,144100,7912335200,31550,31600,31600,31550,248
20231127,144000,7904501750,31600,31650,31650,31600,52
20231127,143900,7902856500,31550,31500,31600,31500,2059
20231127,143800,7837904650,31450,31450,31500,31450,241
20231127,143700,7830324200,31450,31500,31500,31450,255
20231127,143600,7822301800,31450,31500,31500,31450,415
20231127,143500,7809246700,31450,31500,31500,31450,89
20231127,143400,7806446500,31500,31500,31500,31500,88
20231127,143300,7803674500,31500,31550,31550,31500,146
20231127,143200,7799071500,31550,31500,31550,31450,67
20231127,143100,7796963750,31500,31500,31500,31500,34
20231127,143000,7795892750,31500,31500,31500,31450,159
20231127,142900,7790887600,31550,31500,31550,31500,53
20231127,142800,7789217750,31500,31500,31550,31450,194
20231127,142700,7783108300,31500,31200,31500,31200,6527
20231127,142600,7578137150,31250,31250,31250,31200,181
20231127,142500,7572486200,31250,31250,31300,31250,1030
20231127,142400,7540297700,31350,31300,31350,31300,58
20231127,142300,7538479500,31300,31300,31300,31300,68
20231127,142200,7536351100,31250,31300,31300,31250,53
20231127,142100,7534692400,31300,31300,31300,31300,20
20231127,142000,7534066400,31300,31300,31300,31300,49
20231127,141900,7532532700,31300,31300,31300,31300,35
20231127,141800,7531437200,31300,31300,31300,31300,69
20231127,141700,7529277500,31300,31300,31300,31300,19
20231127,141600,7528682800,31350,31300,31350,31300,244
20231127,141500,7521042600,31300,31300,31300,31300,28
20231127,141400,7520166200,31300,31250,31300,31250,25
20231127,141300,7519383950,31300,31300,31300,31300,67
20231127,141200,7517286850,31250,31300,31300,31250,30
20231127,141100,7516348100,31300,31250,31300,31250,40
20231127,141000,7515096200,31250,31300,31300,31250,27
20231127,140900,7514251450,31300,31250,31300,31250,51
20231127,140800,7512655200,31250,31300,31300,31250,38
20231127,140700,7511466100,31300,31300,31300,31200,99
20231127,140600,7508368700,31300,31250,31300,31250,108
20231127,140500,7504989000,31200,31200,31200,31200,0
20231127,140400,7504989000,31200,31200,31250,31200,75
20231127,140300,7502645550,31200,31250,31250,31200,56
20231127,140200,7500895800,31250,31250,31250,31250,20
20231127,140100,7500270800,31200,31200,31300,31200,3475
20231127,140000,7391566400,31200,31150,31200,31150,72
20231127,135900,7389320250,31150,31200,31200,31150,30
20231127,135800,7388384750,31200,31200,31200,31200,29
20231127,135700,7387479950,31200,31200,31200,31150,244
20231127,135600,7379868000,31200,31150,31200,31150,42
20231127,135500,7378558650,31150,31150,31150,31100,57
20231127,135400,7376784850,31150,31100,31150,31100,55
20231127,135300,7375071850,31150,31150,31150,31150,46
20231127,135200,7373638950,31100,31150,31150,31100,80
20231127,135100,7371149250,31150,31150,31150,31150,3
20231127,135000,7371055800,31100,31150,31150,31100,70
20231127,134900,7368875600,31100,31050,31100,31050,143
20231127,134800,7364429400,31100,31100,31100,31050,37
20231127,134700,7363279450,31050,31050,31050,31050,124
20231127,134600,7359429250,31050,31250,31250,31050,6925
20231127,134500,7144031300,31300,31250,31300,31250,76
20231127,134400,7141654800,31250,31250,31300,31250,61
20231127,134300,7139747300,31250,31250,31300,31250,73
20231127,134200,7137462950,31250,31250,31300,31250,64
20231127,134100,7135461650,31300,31300,31300,31300,21
20231127,134000,7134804350,31250,31300,31300,31250,51
20231127,133900,7133208300,31250,31250,31250,31250,20
20231127,133800,7132583300,31250,31250,31250,31250,79
20231127,133700,7130114550,31250,31200,31250,31150,848
20231127,133600,7103622150,31150,31200,31200,31150,78
20231127,133500,7101188850,31150,31150,31150,31150,9
20231127,133400,7100908500,31100,31150,31150,31100,74
20231127,133300,7098603750,31100,31150,31150,31100,133
20231127,133200,7094461250,31100,31150,31150,31100,70
20231127,133100,7092281000,31100,31150,31150,31100,21
20231127,133000,7091627100,31150,31100,31150,31100,49
20231127,132900,7090100800,31100,31200,31200,31100,115
20231127,132800,7086517350,31200,31150,31200,31150,57
20231127,132700,7084739450,31150,31100,31150,31100,1392
20231127,132600,7041443150,31050,31100,31100,31050,57
20231127,132500,7039670850,31050,31050,31050,31050,10
20231127,132400,7039360350,31100,31100,31100,31100,52
20231127,132300,7037743150,31050,31100,31100,31050,42
20231127,132200,7036437250,31100,31050,31100,31050,29
20231127,132100,7035535500,31050,31050,31100,31050,286
20231127,132000,7026644500,31050,31050,31100,31000,300
20231127,131900,7017329100,31050,31050,31050,31050,36
20231127,131800,7016211300,31000,31050,31100,31000,605
20231127,131700,6997433400,31050,31050,31100,31050,698
20231127,131600,6975757350,31050,31100,31100,31050,1021
20231127,131500,6944053800,31050,31150,31200,31050,689
20231127,131400,6922623400,31100,31150,31150,31100,49
20231127,131300,6921097350,31150,31100,31150,31100,164
20231127,131200,6915995350,31100,31100,31100,31100,20
20231127,131100,6915373350,31100,31150,31150,31100,42
20231127,131000,6914065350,31150,31150,31150,31150,46
20231127,130900,6912632450,31150,31100,31150,31100,62
20231127,130800,6910701950,31100,31100,31100,31100,86
20231127,130700,6908027350,31100,31100,31150,31100,44
20231127,130600,6906657550,31150,31150,31150,31150,31
20231127,130500,6905691900,31100,31150,31150,31100,95
20231127,130400,6902733050,31100,31100,31100,31100,22
20231127,130300,6902048850,31050,31100,31100,31050,60
20231127,130200,6900183450,31050,31050,31100,31050,37
20231127,130100,6899033500,31050,31100,31100,31050,70
20231127,130000,6896857000,31050,31100,31100,31050,159
20231127,125900,6891915400,31050,31100,31100,31050,64
20231127,125800,6889926750,31050,31050,31050,31050,13
20231127,125700,6889523100,31100,31100,31100,31100,66
20231127,125600,6887470500,31050,31100,31100,31050,21
20231127,125500,6886817650,31100,31050,31100,31050,54
20231127,125400,6885139300,31050,31100,31100,31050,72
20231127,125300,6882902850,31050,31050,31100,31050,79
20231127,125200,6880447750,31050,31050,31100,31050,61
20231127,125100,6878551500,31050,31050,31100,31050,45
20231127,125000,6877153900,31100,31050,31100,31050,43
20231127,124900,6875817850,31050,31050,31050,31050,9
20231127,124800,6875538400,31050,31050,31050,31050,7
20231127,124700,6875321050,31050,31050,31050,31000,72
20231127,124600,6873085850,31000,31000,31000,31000,90
20231127,124500,6870295850,31000,31000,31000,31000,30
20231127,124400,6869365850,31050,31050,31050,31050,18
20231127,124300,6868806950,31000,31000,31000,31000,2
20231127,124200,6868744950,30950,31000,31000,30950,770
20231127,124100,6844877650,30950,31000,31000,30950,90
20231127,124000,6842087950,30950,31100,31100,30950,7046
20231127,123900,6623431900,31100,31100,31100,31100,108
20231127,123800,6620073100,31100,31100,31100,31100,451
20231127,123700,6606047000,31150,31100,31150,31100,676
20231127,123600,6585019700,31150,31100,31150,31100,51
20231127,123500,6583432900,31100,31150,31150,31100,10
20231127,123400,6583121850,31150,31100,31150,31100,18
20231127,123300,6582561200,31100,31150,31150,31100,80
20231127,123200,6580069550,31150,31150,31150,31150,1
20231127,123100,6580038400,31100,31150,31150,31100,48
20231127,123000,6578544700,31150,31150,31150,31150,1
20231127,122900,6578513550,31150,31150,31150,31150,10
20231127,122800,6578202050,31150,31150,31150,31150,11
20231127,122700,6577859400,31150,31150,31150,31100,202
20231127,122600,6571567900,31150,31150,31150,31150,29
20231127,122500,6570664550,31100,31150,31150,31100,17
20231127,122400,6570135750,31100,31150,31150,31100,238
20231127,122300,6562723050,31100,31150,31150,31100,3
20231127,122200,6562629700,31150,31150,31150,31150,91
20231127,122100,6559795050,31100,31150,31150,31100,28
20231127,122000,6558923550,31100,31150,31150,31100,8
20231127,121900,6558674700,31100,31150,31150,31100,959
20231127,121800,6528805450,31200,31200,31200,31150,42
20231127,121700,6527495150,31200,31150,31200,31150,31
20231127,121600,6526528700,31150,31150,31150,31150,12
20231127,121500,6526154900,31150,31150,31150,31150,4
20231127,121400,6526030300,31150,31200,31200,31150,46
20231127,121300,6524595150,31150,31150,31200,31150,543
20231127,121200,6507665450,31150,31200,31200,31150,107
20231127,121100,6504327500,31200,31200,31200,31150,510
20231127,121000,6488415800,31200,31200,31200,31150,124
20231127,120900,6484548300,31150,31150,31150,31150,56
20231127,120800,6482803900,31150,31200,31200,31150,19
20231127,120700,6482211300,31150,31150,31150,31150,4
20231127,120600,6482086700,31200,31150,31200,31150,24
20231127,120500,6481338200,31200,31200,31200,31200,28
20231127,120400,6480464600,31200,31150,31200,31150,43
20231127,120300,6479123850,31150,31150,31150,31150,56
20231127,120200,6477379450,31200,31200,31200,31200,11
20231127,120100,6477036250,31200,31150,31200,31150,19
20231127,120000,6476443500,31150,31100,31150,31100,4
20231127,115900,6476319050,31100,31100,31100,31100,0
20231127,115800,6476319050,31100,31150,31150,31100,71
20231127,115700,6474109150,31100,31100,31100,31100,1
20231127,115600,6474078050,31100,31100,31100,31100,92
20231127,115500,6471216850,31100,31200,31200,31100,234
20231127,115400,6463927550,31100,31150,31150,31100,27
20231127,115300,6463086750,31200,31150,31200,31150,5
20231127,115200,6462930800,31200,31150,31200,31150,35
20231127,115100,6461839800,31100,31100,31150,31100,268
20231127,115000,6453504050,31050,31050,31050,31050,1
20231127,114900,6453473000,31050,31050,31050,31050,102
20231127,114800,6450305900,31050,31000,31050,31000,424
20231127,114700,6437160800,30950,31000,31000,30950,200
20231127,114600,6430961550,31000,31000,31050,30950,361
20231127,114500,6419779550,31050,30950,31050,30950,39
20231127,114400,6418570750,31000,30950,31000,30950,125
20231127,114300,6414701050,30950,30950,30950,30950,10
20231127,114200,6414391550,30950,31000,31000,30950,432
20231127,114100,6401011050,30950,30950,31000,30950,728
20231127,114000,6378473500,30950,30950,30950,30900,623
20231127,113900,6359207950,30950,30950,30950,30900,63
20231127,113800,6357258500,30950,31000,31000,30950,640
20231127,113700,6337449400,31000,30950,31000,30950,12
20231127,113600,6337077500,31000,30950,31000,30950,22
20231127,113500,6336395600,30950,30950,31000,30950,1060
20231127,113400,6303587900,30950,30950,30950,30900,16
20231127,113300,6303092950,30950,30900,30950,30900,17
20231127,113200,6302566850,30900,30950,30950,30900,3424
20231127,113100,6196740250,30950,30950,31000,30900,342
20231127,113000,6186156300,30950,30900,30950,30900,153
20231127,112900,6181426450,30900,30950,30950,30900,1588
20231127,112800,6132310650,30950,31000,31000,30950,1250
20231127,112700,6093583300,31000,31000,31050,31000,70
20231127,112600,6091410200,31000,31050,31050,31000,251
20231127,112500,6083618450,31000,30950,31000,30950,68
20231127,112400,6081510750,30950,30950,30950,30950,3
20231127,112300,6081417900,30950,30950,30950,30900,379
20231127,112200,6069690700,30900,30950,30950,30850,3098
20231127,112100,5973979900,30950,30950,30950,30900,677
20231127,112000,5953038550,30950,30950,30950,30950,2
20231127,111900,5952976650,30950,30950,30950,30950,36
20231127,111800,5951862450,30950,30950,31000,30950,33
20231127,111700,5950840200,30900,30950,30950,30900,228
20231127,111600,5943789450,30900,30900,30950,30900,418
20231127,111500,5930870250,30900,30950,30950,30900,67
20231127,111400,5928799150,30900,30900,30900,30900,32
20231127,111300,5927810350,30950,30850,30950,30850,1273
20231127,111200,5888508100,30850,30950,31000,30850,3106
20231127,111100,5792521150,31000,30950,31000,30950,588
20231127,111000,5774316650,30950,30950,31000,30950,1319
20231127,110900,5733493450,30950,30950,31000,30950,704
20231127,110800,5711678750,31000,31000,31050,31000,2869
20231127,110700,5622738450,31000,31200,31250,31000,9580
20231127,110600,5324573800,31200,31300,31300,31200,1522
20231127,110500,5277031500,31250,31200,31250,31200,231
20231127,110400,5269818150,31200,31250,31250,31200,421
20231127,110300,5256672950,31250,31200,31250,31200,25
20231127,110200,5255891950,31250,31200,31250,31200,1068
20231127,110100,5222568750,31250,31250,31250,31250,2
20231127,110000,5222506250,31200,31300,31300,31200,3703
20231127,105900,5106789600,31250,31300,31300,31250,6
20231127,105800,5106601850,31300,31300,31300,31250,282
20231127,105700,5097776200,31300,31300,31300,31300,312
20231127,105600,5088010600,31300,31300,31300,31300,1
20231127,105500,5087979300,31350,31300,31350,31300,18
20231127,105400,5087415050,31300,31350,31350,31300,147
20231127,105300,5082812350,31300,31300,31300,31300,550
20231127,105200,5065597350,31250,31300,31300,31250,236
20231127,105100,5058211600,31300,31250,31300,31250,27
20231127,105000,5057366600,31250,31300,31350,31250,1333
20231127,104900,5015644350,31350,31350,31350,31300,461
20231127,104800,5001195200,31350,31350,31350,31300,496
20231127,104700,4985647450,31300,31300,31300,31300,2408
20231127,104600,4910277050,31300,31300,31350,31300,90
20231127,104500,4907458000,31300,31300,31300,31250,108
20231127,104400,4904077650,31300,31350,31400,31300,1742
20231127,104300,4849547700,31350,31350,31350,31350,73
20231127,104200,4847259150,31350,31350,31350,31300,335
20231127,104100,4836757000,31350,31350,31350,31300,1685
20231127,104000,4783995900,31350,31350,31350,31300,89
20231127,103900,4781209500,31350,31300,31400,31300,390
20231127,103800,4768989250,31300,31300,31350,31300,1383
20231127,103700,4725670150,31300,31350,31350,31300,796
20231127,103600,4700754900,31350,31400,31400,31300,1321
20231127,103500,4659345350,31400,31400,31400,31350,145
20231127,103400,4654792400,31350,31500,31500,31350,1063
20231127,103300,4621407800,31500,31500,31500,31450,5
20231127,103200,4621250350,31450,31500,31500,31450,78
20231127,103100,4618793700,31450,31450,31450,31450,7
20231127,103000,4618573550,31450,31450,31450,31450,1
20231127,102900,4618542100,31450,31450,31500,31450,124
20231127,102800,4614641600,31450,31450,31500,31450,145
20231127,102700,4610081300,31450,31450,31500,31450,48
20231127,102600,4608569850,31450,31500,31500,31450,420
20231127,102500,4595345500,31500,31550,31550,31500,21
20231127,102400,4594683050,31500,31550,31550,31500,4
20231127,102300,4594556900,31500,31550,31550,31500,276
20231127,102200,4585850300,31550,31550,31600,31550,92
20231127,102100,4582943600,31600,31550,31600,31550,5
20231127,102000,4582785650,31600,31600,31600,31550,658
20231127,101900,4562000000,31550,31550,31600,31500,914
20231127,101800,4533163450,31500,31500,31500,31500,18
20231127,101700,4532596450,31500,31500,31500,31500,23
20231127,101600,4531871950,31500,31500,31500,31500,4
20231127,101500,4531745950,31500,31500,31550,31500,22
20231127,101400,4531052200,31500,31500,31500,31500,47
20231127,101300,4529571700,31500,31550,31550,31500,402
20231127,101200,4516893200,31550,31550,31600,31550,66
20231127,101100,4514810050,31550,31550,31550,31550,2
20231127,101000,4514746950,31600,31600,31600,31600,136
20231127,100900,4510449350,31600,31500,31600,31500,277
20231127,100800,4501703050,31500,31500,31500,31500,34
20231127,100700,4500632050,31500,31550,31550,31500,3
20231127,100600,4500537450,31500,31500,31600,31500,19
20231127,100500,4499938750,31500,31500,31550,31450,384
20231127,100400,4487841700,31500,31600,31600,31500,81
20231127,100300,4485287700,31600,31550,31600,31550,28
20231127,100200,4484403650,31550,31450,31550,31450,456
20231127,100100,4470041700,31400,31400,31400,31350,375
20231127,100000,4458274750,31450,31600,31600,31450,858
20231127,095900,4431222150,31600,31550,31600,31550,24
20231127,095800,4430463800,31600,31600,31600,31600,393
20231127,095700,4418045000,31650,31600,31650,31600,210
20231127,095600,4411402850,31650,31700,31750,31650,724
20231127,095500,4388432400,31700,31650,31700,31600,243
20231127,095400,4380741150,31600,31600,31600,31600,230
20231127,095300,4373473150,31650,31600,31700,31600,534
20231127,095200,4356570650,31600,31500,31600,31500,490
20231127,095100,4341108950,31500,31450,31550,31450,263
20231127,095000,4332821050,31450,31450,31450,31450,65
20231127,094900,4330776800,31450,31400,31500,31350,142
20231127,094800,4326308450,31400,31400,31400,31350,6
20231127,094700,4326120150,31350,31400,31400,31350,2
20231127,094600,4326057400,31350,31300,31350,31300,8
20231127,094500,4325806700,31350,31350,31350,31350,38
20231127,094400,4324615400,31300,31300,31300,31300,51
20231127,094300,4323019100,31250,31200,31250,31200,657
20231127,094200,4302494250,31250,31200,31250,31200,915
20231127,094100,4273945450,31200,31200,31250,31200,1427
20231127,094000,4229386550,31250,31250,31250,31200,270
20231127,093900,4220950300,31250,31350,31350,31200,2717
20231127,093800,4135905900,31400,31300,31400,31300,460
20231127,093700,4121467500,31350,31300,31350,31300,33
20231127,093600,4120434450,31300,31350,31350,31300,37
20231127,093500,4119275200,31300,31350,31350,31300,169
20231127,093400,4113977750,31300,31250,31300,31250,346
20231127,093300,4103156150,31250,31300,31300,31250,74
20231127,093200,4100842900,31250,31500,31500,31250,3276
20231127,093100,3997973550,31450,31550,31550,31450,375
20231127,093000,3986162800,31550,31450,31550,31450,1623
20231127,092900,3935063550,31400,31350,31400,31300,1555
20231127,092800,3886255750,31300,31300,31350,31300,879
20231127,092700,3858738000,31250,31250,31250,31200,362
20231127,092600,3847425550,31200,31250,31250,31200,108
20231127,092500,3844055800,31250,31150,31250,31150,726
20231127,092400,3821376300,31150,31200,31200,31100,575
20231127,092300,3803483750,31100,31150,31200,31050,3450
20231127,092200,3696185450,31150,31200,31200,31100,2400
20231127,092100,3621435000,31150,31150,31150,31150,313
20231127,092000,3611685050,31150,31150,31150,31150,323
20231127,091900,3601623600,31150,31200,31200,31100,673
20231127,091800,3580665650,31200,31150,31200,31150,545
20231127,091700,3563685400,31150,31150,31200,31100,1069
20231127,091600,3530387850,31100,31150,31200,31050,3026
20231127,091500,3436261600,31200,31100,31200,31050,1269
20231127,091400,3396781700,31050,31150,31150,31050,1480
20231127,091300,3350756450,31150,31100,31150,31050,1444
20231127,091200,3305841250,31150,31200,31200,31050,9350
20231127,091100,3014893850,31200,31250,31300,31200,2850
20231127,091000,2925958150,31300,31250,31300,31200,457
20231127,090900,2911690400,31250,31250,31250,31200,473
20231127,090800,2896909550,31250,31300,31400,31200,1183
20231127,090700,2859900850,31300,31350,31350,31250,3409
20231127,090600,2753215300,31350,31400,31400,31300,1049
20231127,090500,2720332700,31350,31300,31400,31300,4909
20231127,090400,2566325250,31300,31100,31350,31100,1653
20231127,090300,2514710300,31150,30750,31650,30750,10472
20231127,090200,2188040600,30750,30400,30800,30400,7805
20231127,090100,1948673200,30350,31200,31200,29800,33618
20231127,090000,924230700,31200,32000,32000,30800,29494