stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,205100,34022087400,200000,200000,200000,200000,3715
20231122,205000,34022087400,200000,200000,200000,200000,0
20231122,204900,34022087400,200000,200000,200000,200000,0
20231122,204800,34022087400,200000,200000,200000,200000,0
20231122,204700,34022087400,200000,200000,200000,200000,0
20231122,204600,34022087400,200000,200000,200000,200000,0
20231122,204500,34022087400,200000,200000,200000,200000,0
20231122,204400,34022087400,200000,200000,200000,200000,0
20231122,204300,34022087400,200000,200000,200000,200000,0
20231122,204200,34022087400,200000,200000,200000,200000,0
20231122,204100,34022087400,200000,200000,200000,200000,0
20231122,204000,34022087400,200000,200000,200000,200000,0
20231122,203900,34022087400,200000,200000,200000,200000,0
20231122,203800,34022087400,200000,200000,200000,200000,0
20231122,203700,34022087400,200000,200000,200000,200000,0
20231122,203600,34022087400,200000,200000,200000,200000,0
20231122,203500,34022087400,200000,200000,200000,200000,0
20231122,203400,34022087400,200000,200000,200000,200000,0
20231122,203300,34022087400,200000,200000,200000,200000,0
20231122,203200,34022087400,200000,200000,200000,200000,0
20231122,203100,34022087400,200000,200000,200000,200000,0
20231122,203000,34022087400,200000,200000,200000,200000,0
20231122,202900,34022087400,200000,200000,200000,200000,0
20231122,202800,34022087400,200000,200000,200000,200000,0
20231122,202700,34022087400,200000,200000,200000,200000,0
20231122,202600,34022087400,200000,200000,200000,200000,0
20231122,202500,34022087400,200000,200000,200000,200000,0
20231122,202400,34022087400,200000,200000,200000,200000,0
20231122,202300,34022087400,200000,200000,200000,200000,0
20231122,202200,34022087400,200000,200000,200000,200000,0
20231122,202100,34022087400,200000,200000,200000,200000,3715
20231122,202000,34022087400,200000,200000,200000,200000,0
20231122,201900,34022087400,200000,200000,200000,200000,0
20231122,201800,34022087400,200000,200000,200000,200000,0
20231122,201700,34022087400,200000,200000,200000,200000,0
20231122,201600,34022087400,200000,200000,200000,200000,0
20231122,201500,34022087400,200000,200000,200000,200000,0
20231122,201400,34022087400,200000,200000,200000,200000,0
20231122,201300,34022087400,200000,200000,200000,200000,0
20231122,201200,34022087400,200000,200000,200000,200000,0
20231122,201100,34022087400,200000,200000,200000,200000,0
20231122,201000,34022087400,200000,200000,200000,200000,0
20231122,200900,34022087400,200000,200000,200000,200000,0
20231122,200800,34022087400,200000,200000,200000,200000,0
20231122,200700,34022087400,200000,200000,200000,200000,0
20231122,200600,34022087400,200000,200000,200000,200000,0
20231122,200500,34022087400,200000,200000,200000,200000,0
20231122,200400,34022087400,200000,200000,200000,200000,0
20231122,200300,34022087400,200000,200000,200000,200000,0
20231122,200200,34022087400,200000,200000,200000,200000,0
20231122,200100,34022087400,200000,200000,200000,200000,0
20231122,200000,34022087400,200000,200000,200000,200000,0
20231122,195900,34022087400,200000,200000,200000,200000,0
20231122,195800,34022087400,200000,200000,200000,200000,0
20231122,195700,34022087400,200000,200000,200000,200000,0
20231122,195600,34022087400,200000,200000,200000,200000,0
20231122,195500,34022087400,200000,200000,200000,200000,0
20231122,195400,34022087400,200000,200000,200000,200000,0
20231122,195300,34022087400,200000,200000,200000,200000,0
20231122,195200,34022087400,200000,200000,200000,200000,0
20231122,195100,34022087400,200000,200000,200000,200000,3715
20231122,195000,34022087400,200000,200000,200000,200000,0
20231122,194900,34022087400,200000,200000,200000,200000,0
20231122,194800,34022087400,200000,200000,200000,200000,0
20231122,194700,34022087400,200000,200000,200000,200000,0
20231122,194600,34022087400,200000,200000,200000,200000,0
20231122,194500,34022087400,200000,200000,200000,200000,0
20231122,194400,34022087400,200000,200000,200000,200000,0
20231122,194300,34022087400,200000,200000,200000,200000,0
20231122,194200,34022087400,200000,200000,200000,200000,0
20231122,194100,34022087400,200000,200000,200000,200000,0
20231122,194000,34022087400,200000,200000,200000,200000,0
20231122,193900,34022087400,200000,200000,200000,200000,0
20231122,193800,34022087400,200000,200000,200000,200000,0
20231122,193700,34022087400,200000,200000,200000,200000,0
20231122,193600,34022087400,200000,200000,200000,200000,0
20231122,193500,34022087400,200000,200000,200000,200000,0
20231122,193400,34022087400,200000,200000,200000,200000,0
20231122,193300,34022087400,200000,200000,200000,200000,0
20231122,193200,34022087400,200000,200000,200000,200000,0
20231122,193100,34022087400,200000,200000,200000,200000,0
20231122,193000,34022087400,200000,200000,200000,200000,0
20231122,192900,34022087400,200000,200000,200000,200000,0
20231122,192800,34022087400,200000,200000,200000,200000,0
20231122,192700,34022087400,200000,200000,200000,200000,0
20231122,192600,34022087400,200000,200000,200000,200000,0
20231122,192500,34022087400,200000,200000,200000,200000,0
20231122,192400,34022087400,200000,200000,200000,200000,0
20231122,192300,34022087400,200000,200000,200000,200000,0
20231122,192200,34022087400,200000,200000,200000,200000,0
20231122,192100,34022087400,200000,200000,200000,200000,3715
20231122,192000,34022087400,200000,200000,200000,200000,0
20231122,191900,34022087400,200000,200000,200000,200000,0
20231122,191800,34022087400,200000,200000,200000,200000,0
20231122,191700,34022087400,200000,200000,200000,200000,0
20231122,191600,34022087400,200000,200000,200000,200000,0
20231122,191500,34022087400,200000,200000,200000,200000,0
20231122,191400,34022087400,200000,200000,200000,200000,0
20231122,191300,34022087400,200000,200000,200000,200000,0
20231122,191200,34022087400,200000,200000,200000,200000,0
20231122,191100,34022087400,200000,200000,200000,200000,0
20231122,191000,34022087400,200000,200000,200000,200000,0
20231122,190900,34022087400,200000,200000,200000,200000,0
20231122,190800,34022087400,200000,200000,200000,200000,0
20231122,190700,34022087400,200000,200000,200000,200000,0
20231122,190600,34022087400,200000,200000,200000,200000,0
20231122,190500,34022087400,200000,200000,200000,200000,0
20231122,190400,34022087400,200000,200000,200000,200000,0
20231122,190300,34022087400,200000,200000,200000,200000,0
20231122,190200,34022087400,200000,200000,200000,200000,0
20231122,190100,34022087400,200000,200000,200000,200000,0
20231122,190000,34022087400,200000,200000,200000,200000,0
20231122,185900,34022087400,200000,200000,200000,200000,0
20231122,185800,34022087400,200000,200000,200000,200000,0
20231122,185700,34022087400,200000,200000,200000,200000,0
20231122,185600,34022087400,200000,200000,200000,200000,0
20231122,185500,34022087400,200000,200000,200000,200000,0
20231122,185400,34022087400,200000,200000,200000,200000,0
20231122,185300,34022087400,200000,200000,200000,200000,0
20231122,185200,34022087400,200000,200000,200000,200000,0
20231122,185100,34022087400,200000,200000,200000,200000,3715
20231122,185000,34022087400,200000,200000,200000,200000,0
20231122,184900,34022087400,200000,200000,200000,200000,0
20231122,184800,34022087400,200000,200000,200000,200000,0
20231122,184700,34022087400,200000,200000,200000,200000,0
20231122,184600,34022087400,200000,200000,200000,200000,0
20231122,184500,34022087400,200000,200000,200000,200000,0
20231122,184400,34022087400,200000,200000,200000,200000,0
20231122,184300,34022087400,200000,200000,200000,200000,0
20231122,184200,34022087400,200000,200000,200000,200000,0
20231122,184100,34022087400,200000,200000,200000,200000,0
20231122,184000,34022087400,200000,200000,200000,200000,0
20231122,183900,34022087400,200000,200000,200000,200000,0
20231122,183800,34022087400,200000,200000,200000,200000,0
20231122,183700,34022087400,200000,200000,200000,200000,0
20231122,183600,34022087400,200000,200000,200000,200000,0
20231122,183500,34022087400,200000,200000,200000,200000,0
20231122,183400,34022087400,200000,200000,200000,200000,0
20231122,183300,34022087400,200000,200000,200000,200000,0
20231122,183200,34022087400,200000,200000,200000,200000,0
20231122,183100,34022087400,200000,200000,200000,200000,0
20231122,183000,34022087400,200000,200000,200000,200000,0
20231122,182900,34022087400,200000,200000,200000,200000,0
20231122,182800,34022087400,200000,200000,200000,200000,0
20231122,182700,34022087400,200000,200000,200000,200000,0
20231122,182600,34022087400,200000,200000,200000,200000,0
20231122,182500,34022087400,200000,200000,200000,200000,0
20231122,182400,34022087400,200000,200000,200000,200000,0
20231122,182300,34022087400,200000,200000,200000,200000,0
20231122,182200,34022087400,200000,200000,200000,200000,0
20231122,182100,34022087400,200000,200000,200000,200000,3715
20231122,182000,34022087400,200000,200000,200000,200000,0
20231122,181900,34022087400,200000,200000,200000,200000,0
20231122,181800,34022087400,200000,200000,200000,200000,0
20231122,181700,34022087400,200000,200000,200000,200000,0
20231122,181600,34022087400,200000,200000,200000,200000,0
20231122,181500,34022087400,200000,200000,200000,200000,0
20231122,181400,34022087400,200000,200000,200000,200000,0
20231122,181300,34022087400,200000,200000,200000,200000,0
20231122,181200,34022087400,200000,200000,200000,200000,0
20231122,181100,34022087400,200000,200000,200000,200000,0
20231122,181000,34022087400,200000,200000,200000,200000,0
20231122,180900,34022087400,200000,200000,200000,200000,0
20231122,180800,34022087400,200000,200000,200000,200000,0
20231122,180700,34022087400,200000,200000,200000,200000,0
20231122,180600,34022087400,200000,200000,200000,200000,0
20231122,180500,34022087400,200000,200000,200000,200000,0
20231122,180400,34022087400,200000,200000,200000,200000,0
20231122,180300,34022087400,200000,200000,200000,200000,0
20231122,180200,34022087400,200000,200000,200000,200000,0
20231122,180100,34022087400,200000,200000,200000,200000,0
20231122,180000,34022087400,200000,200000,200000,200000,0
20231122,175900,34022087400,200000,200000,200000,200000,0
20231122,175800,34022087400,200000,200000,200000,200000,0
20231122,175700,34022087400,200000,200000,200000,200000,0
20231122,175600,34022087400,200000,200000,200000,200000,0
20231122,175500,34022087400,200000,200000,200000,200000,0
20231122,175400,34022087400,200000,200000,200000,200000,0
20231122,175300,34022087400,200000,200000,200000,200000,0
20231122,175200,34022087400,200000,200000,200000,200000,0
20231122,175100,34022087400,200000,200000,200000,200000,3715
20231122,175000,34022087400,200000,200000,200000,200000,0
20231122,174900,34022087400,200000,200000,200000,200000,0
20231122,174800,34022087400,200000,200000,200000,200000,0
20231122,174700,34022087400,200000,200000,200000,200000,0
20231122,174600,34022087400,200000,200000,200000,200000,0
20231122,174500,34022087400,200000,200000,200000,200000,0
20231122,174400,34022087400,200000,200000,200000,200000,0
20231122,174300,34022087400,200000,200000,200000,200000,0
20231122,174200,34022087400,200000,200000,200000,200000,0
20231122,174100,34022087400,200000,200000,200000,200000,0
20231122,174000,34022087400,200000,200000,200000,200000,0
20231122,173900,34022087400,200000,200000,200000,200000,0
20231122,173800,34022087400,200000,200000,200000,200000,0
20231122,173700,34022087400,200000,200000,200000,200000,0
20231122,173600,34022087400,200000,200000,200000,200000,0
20231122,173500,34022087400,200000,200000,200000,200000,0
20231122,173400,34022087400,200000,200000,200000,200000,0
20231122,173300,34022087400,200000,200000,200000,200000,0
20231122,173200,34022087400,200000,200000,200000,200000,0
20231122,173100,34022087400,200000,200000,200000,200000,0
20231122,173000,34022087400,200000,200000,200000,200000,0
20231122,172900,34022087400,200000,200000,200000,200000,0
20231122,172800,34022087400,200000,200000,200000,200000,0
20231122,172700,34022087400,200000,200000,200000,200000,0
20231122,172600,34022087400,200000,200000,200000,200000,0
20231122,172500,34022087400,200000,200000,200000,200000,0
20231122,172400,34022087400,200000,200000,200000,200000,0
20231122,172300,34022087400,200000,200000,200000,200000,0
20231122,172200,34022087400,200000,200000,200000,200000,0
20231122,172100,34022087400,200000,200000,200000,200000,3715
20231122,172000,34022087400,200000,200000,200000,200000,0
20231122,171900,34022087400,200000,200000,200000,200000,0
20231122,171800,34022087400,200000,200000,200000,200000,0
20231122,171700,34022087400,200000,200000,200000,200000,0
20231122,171600,34022087400,200000,200000,200000,200000,0
20231122,171500,34022087400,200000,200000,200000,200000,0
20231122,171400,34022087400,200000,200000,200000,200000,0
20231122,171300,34022087400,200000,200000,200000,200000,0
20231122,171200,34022087400,200000,200000,200000,200000,0
20231122,171100,34022087400,200000,200000,200000,200000,0
20231122,171000,34022087400,200000,200000,200000,200000,0
20231122,170900,34022087400,200000,200000,200000,200000,0
20231122,170800,34022087400,200000,200000,200000,200000,0
20231122,170700,34022087400,200000,200000,200000,200000,0
20231122,170600,34022087400,200000,200000,200000,200000,0
20231122,170500,34022087400,200000,200000,200000,200000,0
20231122,170400,34022087400,200000,200000,200000,200000,0
20231122,170300,34022087400,200000,200000,200000,200000,0
20231122,170200,34022087400,200000,200000,200000,200000,0
20231122,170100,34022087400,200000,200000,200000,200000,0
20231122,170000,34022087400,200000,200000,200000,200000,0
20231122,165900,34022087400,200000,200000,200000,200000,0
20231122,165800,34022087400,200000,200000,200000,200000,0
20231122,165700,34022087400,200000,200000,200000,200000,0
20231122,165600,34022087400,200000,200000,200000,200000,0
20231122,165500,34022087400,200000,200000,200000,200000,0
20231122,165400,34022087400,200000,200000,200000,200000,0
20231122,165300,34022087400,200000,200000,200000,200000,0
20231122,165200,34022087400,200000,200000,200000,200000,0
20231122,165100,34022087400,200000,200000,200000,200000,3715
20231122,165000,34022087400,200000,200000,200000,200000,0
20231122,164900,34022087400,200000,200000,200000,200000,0
20231122,164800,34022087400,200000,200000,200000,200000,0
20231122,164700,34022087400,200000,200000,200000,200000,0
20231122,164600,34022087400,200000,200000,200000,200000,0
20231122,164500,34022087400,200000,200000,200000,200000,0
20231122,164400,34022087400,200000,200000,200000,200000,0
20231122,164300,34022087400,200000,200000,200000,200000,0
20231122,164200,34022087400,200000,200000,200000,200000,0
20231122,164100,34022087400,200000,200000,200000,200000,0
20231122,164000,34022087400,200000,200000,200000,200000,0
20231122,163900,34022087400,200000,200000,200000,200000,0
20231122,163800,34022087400,200000,200000,200000,200000,0
20231122,163700,34022087400,200000,200000,200000,200000,0
20231122,163600,34022087400,200000,200000,200000,200000,0
20231122,163500,34022087400,200000,200000,200000,200000,0
20231122,163400,34022087400,200000,200000,200000,200000,0
20231122,163300,34022087400,200000,200000,200000,200000,0
20231122,163200,34022087400,200000,200000,200000,200000,0
20231122,163100,34022087400,200000,200000,200000,200000,0
20231122,163000,34022087400,200000,200000,200000,200000,0
20231122,162900,34022087400,200000,200000,200000,200000,0
20231122,162800,34022087400,200000,200000,200000,200000,0
20231122,162700,34022087400,200000,200000,200000,200000,0
20231122,162600,34022087400,200000,200000,200000,200000,0
20231122,162500,34022087400,200000,200000,200000,200000,0
20231122,162400,34022087400,200000,200000,200000,200000,0
20231122,162300,34022087400,200000,200000,200000,200000,0
20231122,162200,34022087400,200000,200000,200000,200000,0
20231122,162100,34022087400,200000,200000,200000,200000,3715
20231122,162000,34022087400,200000,200000,200000,200000,0
20231122,161900,34022087400,200000,200000,200000,200000,0
20231122,161800,34022087400,200000,200000,200000,200000,0
20231122,161700,34022087400,200000,200000,200000,200000,0
20231122,161600,34022087400,200000,200000,200000,200000,0
20231122,161500,34022087400,200000,200000,200000,200000,0
20231122,161400,34022087400,200000,200000,200000,200000,0
20231122,161300,34022087400,200000,200000,200000,200000,0
20231122,161200,34022087400,200000,200000,200000,200000,0
20231122,161100,34022087400,200000,200000,200000,200000,0
20231122,161000,34022087400,200000,200000,200000,200000,0
20231122,160900,34022087400,200000,200000,200000,200000,0
20231122,160800,34022087400,200000,200000,200000,200000,0
20231122,160700,34022087400,200000,200000,200000,200000,0
20231122,160600,34022087400,200000,200000,200000,200000,0
20231122,160500,34022087400,200000,200000,200000,200000,0
20231122,160400,34022087400,200000,200000,200000,200000,0
20231122,160300,34022087400,200000,200000,200000,200000,0
20231122,160200,34022087400,200000,200000,200000,200000,0
20231122,160100,34022087400,200000,200000,200000,200000,0
20231122,160000,34022087400,200000,200000,200000,200000,0
20231122,155900,34022087400,200000,200000,200000,200000,0
20231122,155800,34022087400,200000,200000,200000,200000,0
20231122,155700,34022087400,200000,200000,200000,200000,0
20231122,155600,34022087400,200000,200000,200000,200000,0
20231122,155500,34022087400,200000,200000,200000,200000,0
20231122,155400,34022087400,200000,200000,200000,200000,0
20231122,155300,34022087400,200000,200000,200000,200000,0
20231122,155200,34022087400,200000,200000,200000,200000,0
20231122,155100,34022087400,200000,200000,200000,200000,3715
20231122,155000,34022087400,200000,200000,200000,200000,0
20231122,154900,34022087400,200000,200000,200000,200000,0
20231122,154800,34022087400,200000,200000,200000,200000,0
20231122,154700,34022087400,200000,200000,200000,200000,0
20231122,154600,34022087400,200000,200000,200000,200000,0
20231122,154500,34022087400,200000,200000,200000,200000,0
20231122,154400,34022087400,200000,200000,200000,200000,0
20231122,154300,34022087400,200000,200000,200000,200000,0
20231122,154200,34022087400,200000,200000,200000,200000,0
20231122,154100,34022087400,200000,200000,200000,200000,0
20231122,154000,34022087400,200000,200000,200000,200000,0
20231122,153900,34022087400,200000,200000,200000,200000,0
20231122,153800,34022087400,200000,200000,200000,200000,0
20231122,153700,34022087400,200000,200000,200000,200000,0
20231122,153600,34022087400,200000,200000,200000,200000,0
20231122,153500,34022087400,200000,200000,200000,200000,0
20231122,153400,34022087400,200000,200000,200000,200000,0
20231122,153300,34022087400,200000,200000,200000,200000,0
20231122,153200,34022087400,200000,200000,200000,200000,0
20231122,153100,34022087400,200000,200000,200000,200000,0
20231122,153000,34022087400,200000,200000,200000,200000,3715
20231122,152900,33279087400,200000,200000,200000,200000,0
20231122,152800,33279087400,200000,200000,200000,200000,0
20231122,152700,33279087400,200000,200000,200000,200000,0
20231122,152600,33279087400,200000,200000,200000,200000,0
20231122,152500,33279087400,200000,200000,200000,200000,0
20231122,152400,33279087400,200000,200000,200000,200000,0
20231122,152300,33279087400,200000,200000,200000,200000,0
20231122,152200,33279087400,200000,200000,200000,200000,0
20231122,152100,33279087400,200000,200000,200000,200000,0
20231122,152000,33279087400,200000,200000,200000,200000,0
20231122,151900,33279087400,200000,200500,200500,200000,525
20231122,151800,33174044400,200000,200500,200500,200000,276
20231122,151700,33118771900,200000,200000,200500,200000,315
20231122,151600,33055639400,200000,201000,201000,200000,892
20231122,151500,32876813400,200500,201000,201000,200500,240
20231122,151400,32828649400,200500,200500,201000,200000,332
20231122,151300,32762103400,200500,200500,200500,200000,561
20231122,151200,32649717900,200500,201000,201000,200000,327
20231122,151100,32584101400,201000,200500,201000,200000,458
20231122,151000,32492185900,200500,201000,201000,200000,409
20231122,150900,32410112400,200500,201000,201000,200500,701
20231122,150800,32269293400,200500,201000,201000,200500,430
20231122,150700,32182916900,200500,201000,201000,200000,571
20231122,150600,32068392900,200500,200500,201000,200000,295
20231122,150500,32009208900,200500,200500,200500,200000,424
20231122,150400,31924236400,200000,200500,201000,200000,319
20231122,150300,31860345900,200500,201000,201000,200000,1478
20231122,150200,31563936900,201000,201000,201000,200500,575
20231122,150100,31448390900,200500,201000,201000,200500,381
20231122,150000,31371919400,201000,200500,201000,200500,340
20231122,145900,31303637400,200500,200500,201000,200500,684
20231122,145800,31166263900,201000,201000,201000,200500,423
20231122,145700,31081338900,201000,201000,201000,200500,517
20231122,145600,30977523400,201000,201000,201000,200500,478
20231122,145500,30881536900,200500,201000,201000,200500,389
20231122,145400,30803448400,200500,201000,201000,200500,289
20231122,145300,30745429400,200500,200500,201000,200000,396
20231122,145200,30665997900,200500,201000,201000,200000,821
20231122,145100,30501318900,200500,200500,201000,200500,364
20231122,145000,30428257400,200500,201000,201000,200000,514
20231122,144900,30325112400,200500,200500,201000,200000,1035
20231122,144800,30117603900,200500,200000,200500,200000,366
20231122,144700,30044308400,200000,200500,200500,200000,398
20231122,144600,29964617900,200500,200500,200500,199900,1534
20231122,144500,29657718300,200000,201000,201000,200000,758
20231122,144400,29505763300,201000,201000,201000,200500,538
20231122,144300,29397681300,200500,201000,201000,200500,558
20231122,144200,29285633800,201000,200500,201000,200500,259
20231122,144100,29233637800,200500,201000,201000,200500,603
20231122,144000,29112648300,200500,201000,201000,200500,456
20231122,143900,29021114800,200500,200500,201000,200000,339
20231122,143800,28953157800,200500,201000,201000,200000,414
20231122,143700,28870083800,201000,201000,201000,200500,608
20231122,143600,28748066300,200500,201000,201000,200500,613
20231122,143500,28624911300,200500,201000,201500,200500,439
20231122,143400,28536716800,201000,201000,201000,200500,472
20231122,143300,28441915300,201000,201000,201000,200500,303
20231122,143200,28381060300,201000,200500,201000,200500,356
20231122,143100,28309584300,201000,200500,201000,200000,5121
20231122,143000,27281029300,200500,200500,200500,200000,332
20231122,142900,27214525300,200500,200500,200500,200000,270
20231122,142800,27160447800,200000,200500,200500,200000,342
20231122,142700,27091945300,200000,200500,200500,200000,294
20231122,142600,27033069800,200500,200500,200500,200000,292
20231122,142500,26974562800,200000,200500,200500,200000,301
20231122,142400,26914277300,200500,200500,200500,200000,285
20231122,142300,26857165800,200000,200500,200500,200000,274
20231122,142200,26802277300,200500,200500,200500,200000,239
20231122,142100,26754404300,200500,200500,200500,200000,397
20231122,142000,26674874800,200500,200500,200500,200000,291
20231122,141900,26616591800,200500,200000,200500,199900,328
20231122,141800,26550912200,199900,200500,200500,199900,1002
20231122,141700,26350408400,200500,200500,200500,200000,1230
20231122,141600,26104310900,200000,201000,201000,200000,707
20231122,141500,25962421900,200500,201000,201000,200500,477
20231122,141400,25866682900,201000,200500,201000,200500,383
20231122,141300,25789807900,201000,201000,201000,200500,448
20231122,141200,25699887900,201000,200500,201000,200000,781
20231122,141100,25543236400,200000,200000,200500,200000,639
20231122,141000,25415149400,200500,200500,200500,200000,802
20231122,140900,25254390900,200500,200500,200500,200000,290
20231122,140800,25196316400,200500,200000,200500,200000,485
20231122,140700,25099200400,200500,200000,200500,200000,188
20231122,140600,25061541400,200500,200500,200500,200000,465
20231122,140500,24968422400,200500,200500,200500,200000,377
20231122,140400,24892878900,200000,200000,200000,199900,664
20231122,140300,24760085200,199900,199900,200000,199800,225
20231122,140200,24715098600,199900,199900,200000,199800,735
20231122,140100,24568144400,200000,199900,200000,199900,326
20231122,140000,24502948200,199900,199900,200000,199800,657
20231122,135900,24371601200,199900,200000,200000,199900,256
20231122,135800,24320415900,199900,200000,200000,199800,171
20231122,135700,24286226000,199900,200000,200000,199800,226
20231122,135600,24241043900,200000,200000,200000,199800,660
20231122,135500,24109104200,200000,199900,200000,199900,469
20231122,135400,24015319400,200000,199800,200000,199700,1093
20231122,135300,23796809700,199800,199700,199800,199600,276
20231122,135200,23741694400,199700,199500,199700,199500,202
20231122,135100,23701364400,199600,199500,199700,199500,261
20231122,135000,23649256300,199600,199500,199600,199500,270
20231122,134900,23595377100,199500,199600,199600,199500,246
20231122,134800,23546279300,199600,199400,199600,199300,335
20231122,134700,23479473300,199400,199500,199500,199400,183
20231122,134600,23442968100,199400,199500,199500,199400,258
20231122,134500,23391502900,199400,199500,199500,199300,230
20231122,134400,23345633500,199400,199400,199500,199200,352
20231122,134300,23275456200,199300,199400,199500,199300,168
20231122,134200,23241956100,199400,199300,199400,199100,250
20231122,134100,23192156300,199300,199200,199400,199200,203
20231122,134000,23151703200,199300,199400,199500,199200,339
20231122,133900,23084122400,199400,199400,199400,199300,125
20231122,133800,23059202400,199400,199500,199600,199300,286
20231122,133700,23002163400,199500,199600,199600,199500,135
20231122,133600,22975224900,199500,199500,199600,199400,237
20231122,133500,22927943600,199400,199500,199500,199300,114
20231122,133400,22905211700,199400,199300,199400,199300,233
20231122,133300,22858759500,199300,199200,199400,199200,489
20231122,133200,22761289900,199300,199300,199300,199200,188
20231122,133100,22723827600,199300,199100,199300,199000,146
20231122,133000,22694743600,199100,199200,199300,199000,215
20231122,132900,22651927600,199100,199100,199300,199100,150
20231122,132800,22622046100,199100,199100,199200,199100,112
20231122,132700,22599740400,199200,199200,199200,199100,184
20231122,132600,22563092700,199100,199200,199200,199100,169
20231122,132500,22529439100,199200,199200,199200,199000,151
20231122,132400,22499368700,199200,199100,199200,198900,150
20231122,132300,22469508800,199000,199000,199100,198900,87
20231122,132200,22452193800,199000,198900,199100,198900,189
20231122,132100,22414590100,199000,198900,199100,198900,83
20231122,132000,22398077100,198900,198900,199100,198900,286
20231122,131900,22341170400,199000,199000,199100,198900,100
20231122,131800,22321271700,199000,199000,199100,198900,150
20231122,131700,22291418400,199100,199000,199100,199000,69
20231122,131600,22277684400,199000,199000,199100,198900,422
20231122,131500,22193700100,199000,199000,199100,199000,80
20231122,131400,22177777500,199000,199100,199100,199000,134
20231122,131300,22151102100,199000,199200,199200,198900,442
20231122,131200,22063130700,199200,199200,199200,199100,124
20231122,131100,22038432400,199200,199200,199300,199100,165
20231122,131000,22005565900,199200,199300,199400,199100,176
20231122,130900,21970495900,199300,199300,199400,199300,153
20231122,130800,21939994000,199200,199200,199200,199100,174
20231122,130700,21905339500,199100,199300,199400,199100,639
20231122,130600,21778014400,199400,199400,199500,199300,116
20231122,130500,21754886500,199400,199300,199400,199300,151
20231122,130400,21724778800,199400,199300,199500,199300,100
20231122,130300,21704840300,199300,199500,199500,199300,208
20231122,130200,21663361600,199500,199400,199500,199300,176
20231122,130100,21628254900,199400,199400,199400,199200,138
20231122,130000,21600745100,199300,199300,199400,199200,126
20231122,125900,21575636200,199200,199400,199400,199200,224
20231122,125800,21530990800,199300,199400,199400,199200,101
20231122,125700,21510857000,199400,199400,199500,199300,154
20231122,125600,21480142400,199400,199500,199500,199400,186
20231122,125500,21443040000,199500,199300,199500,199300,129
20231122,125400,21417317800,199400,199300,199400,199300,187
20231122,125300,21380036000,199200,199200,199400,199200,111
20231122,125200,21357916600,199200,199100,199400,199000,282
20231122,125100,21301737700,199100,199200,199300,199100,205
20231122,125000,21260897600,199200,199200,199400,199100,295
20231122,124900,21202128000,199300,199400,199400,199200,172
20231122,124800,21167846900,199400,199300,199500,199200,158
20231122,124700,21136346300,199200,199400,199500,199200,228
20231122,124600,21090891700,199400,199200,199400,199100,385
20231122,124500,21014194500,199100,198900,199100,198800,400
20231122,124400,20934571100,198900,199000,199000,198900,51
20231122,124300,20924424900,198900,198800,199100,198800,195
20231122,124200,20885630200,198800,199000,199000,198800,179
20231122,124100,20850028100,199100,199100,199100,199000,258
20231122,124000,20798673900,199000,199100,199100,199000,69
20231122,123900,20784940500,199000,198900,199100,198900,198
20231122,123800,20745537700,198900,198700,198900,198600,98
20231122,123700,20726061100,198700,198700,198900,198600,92
20231122,123600,20707779300,198700,198700,198800,198600,146
20231122,123500,20678772000,198700,198700,198800,198600,203
20231122,123400,20638436800,198700,198800,198800,198700,158
20231122,123300,20607032600,198800,198600,198800,198600,78
20231122,123200,20591532400,198700,198700,198800,198600,180
20231122,123100,20555766900,198600,198700,198800,198600,102
20231122,123000,20535504300,198700,198700,198800,198600,167
20231122,122900,20502317300,198700,198700,198800,198600,119
20231122,122800,20478672700,198600,198700,198800,198600,168
20231122,122700,20445288900,198700,198600,198700,198600,85
20231122,122600,20428402900,198600,198700,198700,198600,97
20231122,122500,20409133600,198600,199000,199000,198600,467
20231122,122400,20316328900,198900,198900,199000,198900,42
20231122,122300,20307974100,199000,198900,199000,198800,171
20231122,122200,20273952500,198900,199000,199000,198900,96
20231122,122100,20254852700,198900,198800,199000,198800,96
20231122,122000,20235754900,198900,198800,199000,198800,120
20231122,121900,20211889900,198900,198800,199000,198800,193
20231122,121800,20173499900,198900,198800,198900,198800,126
20231122,121700,20148442800,198900,199000,199000,198800,133
20231122,121600,20121986800,198900,199000,199000,198800,232
20231122,121500,20075842100,199000,198900,199000,198900,50
20231122,121400,20065894800,198900,198900,199000,198800,189
20231122,121300,20028290200,198900,199000,199000,198900,163
20231122,121200,19995862200,198900,198800,199000,198700,140
20231122,121100,19968012900,198800,199000,199000,198800,96
20231122,121000,19948922800,198900,198800,199000,198700,114
20231122,120900,19926251500,198800,198800,198800,198700,136
20231122,120800,19899219900,198800,198800,198800,198700,326
20231122,120700,19834428700,198800,198800,198800,198700,167
20231122,120600,19801231500,198900,198900,198900,198800,99
20231122,120500,19781545500,198900,199000,199100,198800,220
20231122,120400,19737781300,199000,199100,199100,199000,77
20231122,120300,19722456000,199100,198800,199100,198600,377
20231122,120200,19647511800,198800,198800,199100,198700,159
20231122,120100,19615897200,198800,198900,199000,198800,139
20231122,120000,19588246900,198900,198800,198900,198800,37
20231122,115900,19580888300,198700,198800,198900,198700,191
20231122,115800,19542918100,198800,198900,198900,198800,24
20231122,115700,19538146200,199000,198900,199100,198800,201
20231122,115600,19498141200,198900,198800,198900,198700,120
20231122,115500,19474283900,198800,198900,199000,198700,84
20231122,115400,19457579500,198900,199100,199100,198700,189
20231122,115300,19419983800,199000,198900,199100,198700,168
20231122,115200,19386575300,198900,198700,199000,198700,237
20231122,115100,19339425800,198800,198800,199000,198800,69
20231122,115000,19325704100,198800,198700,199000,198700,196
20231122,114900,19286734600,198600,198600,198700,198500,191
20231122,114800,19248801200,198700,198700,198800,198600,217
20231122,114700,19205689500,198700,198700,198800,198700,65
20231122,114600,19192771100,198900,198900,198900,198600,242
20231122,114500,19144659900,198900,198800,198900,198800,88
20231122,114400,19127162400,198800,198900,199000,198800,85
20231122,114300,19110254800,198900,198900,199000,198800,190
20231122,114200,19072456000,198900,198900,199000,198800,332
20231122,114100,19006423400,198900,198800,199000,198700,256
20231122,114000,18955521700,198800,198900,198900,198600,108
20231122,113900,18934059100,198900,198700,198900,198600,265
20231122,113800,18881390200,198800,198900,198900,198700,141
20231122,113700,18853352800,198700,198900,199000,198700,95
20231122,113600,18834462100,198900,198500,198900,198500,206
20231122,113500,18793515900,198600,198800,198800,198500,131
20231122,113400,18767499000,198800,198900,198900,198600,199
20231122,113300,18727943100,198900,198700,198900,198600,135
20231122,113200,18701117100,198600,198600,198900,198600,664
20231122,113100,18569086400,198700,198200,198900,198200,691
20231122,113000,18431974200,198100,197900,198200,197800,633
20231122,112900,18306652200,197800,197600,197900,197600,207
20231122,112800,18265715100,197600,197700,197700,197600,196
20231122,112700,18226970400,197600,197600,197700,197500,85
20231122,112600,18210174400,197700,197600,197700,197500,94
20231122,112500,18191598000,197600,197500,197600,197400,197
20231122,112400,18152684100,197600,197500,197600,197300,137
20231122,112300,18125639500,197400,197300,197500,197300,157
20231122,112200,18094648400,197300,197700,197700,197300,507
20231122,112100,17994563000,197600,197500,197700,197400,148
20231122,112000,17965332200,197600,197400,197600,197400,380
20231122,111900,17890284600,197400,197300,197500,197300,561
20231122,111800,17779545900,197300,197100,197400,197100,384
20231122,111700,17703815200,197200,197200,197200,197100,894
20231122,111600,17527576200,197200,197200,197300,197100,1200
20231122,111500,17290940400,197200,197300,197300,197200,444
20231122,111400,17203358700,197300,197400,197500,197300,890
20231122,111300,17027732000,197400,197500,197500,197400,107
20231122,111200,17006607400,197400,197600,197600,197400,230
20231122,111100,16961196500,197500,197500,197600,197400,257
20231122,111000,16910433700,197600,197700,197700,197500,235
20231122,110900,16864003600,197500,197500,197700,197500,61
20231122,110800,16851951500,197600,197600,197700,197400,152
20231122,110700,16821934600,197600,197300,197600,197300,159
20231122,110600,16790544200,197400,197600,197600,197300,2118
20231122,110500,16372370700,197600,197800,197900,197600,768
20231122,110400,16220539000,197800,197800,197900,197800,206
20231122,110300,16179788000,197800,197900,197900,197800,224
20231122,110200,16135476500,197800,197800,197900,197700,720
20231122,110100,15993050900,197800,197800,197900,197800,162
20231122,110000,15961003400,197800,198000,198000,197800,686
20231122,105900,15825264700,198000,198100,198200,197900,1063
20231122,105800,15614773100,198100,198000,198200,198000,158
20231122,105700,15583470500,198000,198200,198200,198000,391
20231122,105600,15506020700,198200,198100,198200,198000,376
20231122,105500,15431545600,198100,198200,198200,198000,76
20231122,105400,15416490500,198300,198000,198400,197900,656
20231122,105300,15286548700,198000,197900,198100,197900,843
20231122,105200,15119630500,198000,198000,198400,197900,1061
20231122,105100,14909539600,198000,198600,198600,198000,989
20231122,105000,14713476900,198600,199000,199000,198500,196
20231122,104900,14674521700,198900,198900,199000,198800,134
20231122,104800,14647868600,198900,198900,199000,198900,192
20231122,104700,14609665100,199000,198600,199000,198500,256
20231122,104600,14558754100,198600,198600,198800,198500,142
20231122,104500,14530561000,198600,198700,198900,198400,294
20231122,104400,14472149900,198800,198500,198800,198300,698
20231122,104300,14333628200,198600,198400,198700,198400,127
20231122,104200,14308411000,198800,198000,198900,198000,2428
20231122,104100,13826997000,198000,198100,198100,197900,783
20231122,104000,13672005800,198000,198000,198100,198000,567
20231122,103900,13559727200,198100,198300,198300,198000,392
20231122,103800,13482060900,198300,198200,198500,198200,202
20231122,103700,13442011800,198100,198100,198200,198000,285
20231122,103600,13385535600,198100,198100,198300,198000,837
20231122,103500,13219682700,198100,198000,198200,197900,370
20231122,103400,13146404900,197900,198200,198200,197800,1236
20231122,103300,12901710000,198300,198600,198600,198100,1397
20231122,103200,12624679500,198500,198800,198800,198500,420
20231122,103100,12541249900,198700,199000,199000,198600,976
20231122,103000,12347215400,199000,199100,199200,198900,985
20231122,102900,12151171600,199100,199300,199400,199100,713
20231122,102800,12009128500,199400,199300,199400,199300,329
20231122,102700,11943552700,199300,199400,199400,199300,172
20231122,102600,11909264900,199300,199500,199500,199300,774
20231122,102500,11754901800,199600,199500,199600,199500,216
20231122,102400,11711803100,199500,199500,199600,199500,93
20231122,102300,11693244000,199500,199700,199800,199500,1119
20231122,102200,11469875200,199700,199900,199900,199600,258
20231122,102100,11418336800,199800,199900,199900,199800,79
20231122,102000,11402547000,199800,199900,199900,199700,718
20231122,101900,11259106500,199800,200000,200000,199800,272
20231122,101800,11204724900,200500,199900,200500,199900,1135
20231122,101700,10977726500,199900,199800,199900,199800,177
20231122,101600,10942354600,199900,199900,199900,199800,140
20231122,101500,10914373700,199900,199900,199900,199800,134
20231122,101400,10887590600,199900,200000,200000,199800,466
20231122,101300,10794426300,200500,200000,200500,200000,283
20231122,101200,10737806300,200000,200000,200500,200000,311
20231122,101100,10675584300,200000,200500,200500,200000,825
20231122,101000,10510566300,200500,200500,200500,200000,316
20231122,100900,10447216300,200000,199900,200500,199800,355
20231122,100800,10376221200,199800,199800,199900,199800,96
20231122,100700,10357036200,199800,199800,199800,199700,87
20231122,100600,10339654100,199700,199800,199800,199700,182
20231122,100500,10303304300,199800,199800,199800,199700,165
20231122,100400,10270346000,199700,199500,199800,199500,720
20231122,100300,10126564900,199600,199900,200000,199500,1399
20231122,100200,9847194400,199900,199800,199900,199800,258
20231122,100100,9795623500,199900,199800,199900,199800,102
20231122,100000,9775237900,199900,199900,199900,199800,129
20231122,095900,9749455700,199800,200000,200000,199700,800
20231122,095800,9589554100,200000,200500,200500,200000,97
20231122,095700,9570145100,200000,200000,200500,200000,906
20231122,095600,9388849600,200500,200000,200500,200000,631
20231122,095500,9262345100,200500,200000,200500,199900,157
20231122,095400,9230926100,200000,199900,200500,199800,144
20231122,095300,9202126100,200000,199700,200000,199700,737
20231122,095200,9054828800,199700,199700,199800,199600,337
20231122,095100,8987527900,199700,199700,199700,199600,202
20231122,095000,8947190200,199600,199800,199900,199600,399
20231122,094900,8867490300,199900,199800,199900,199800,128
20231122,094800,8841905100,199800,199900,199900,199800,167
20231122,094700,8808524300,199800,199700,199900,199600,177
20231122,094600,8773162300,199700,199800,199800,199600,354
20231122,094500,8702478600,199800,199800,199900,199700,251
20231122,094400,8652323000,199800,200000,200500,199800,341
20231122,094300,8584124700,200500,200500,200500,200000,194
20231122,094200,8545288700,200500,199700,200500,199700,275
20231122,094100,8490246600,199700,200000,200500,199500,626
20231122,094000,8365078700,200000,200000,200500,200000,427
20231122,093900,8279543700,200000,199600,200000,199500,903
20231122,093800,8099118400,199500,199700,199700,199500,57
20231122,093700,8087741100,199700,199800,199800,199500,394
20231122,093600,8009072000,199800,199700,199800,199700,293
20231122,093500,7950532100,199800,199600,199800,199500,548
20231122,093400,7841097100,199600,199600,199600,199500,198
20231122,093300,7801586900,199600,199500,199600,199400,417
20231122,093200,7718389400,199500,199600,199600,199400,336
20231122,093100,7651357000,199600,199400,199700,199400,263
20231122,093000,7598856900,199500,199400,199600,199400,354
20231122,092900,7528255600,199300,199500,199500,199200,331
20231122,092800,7462266500,199400,199500,199600,199400,381
20231122,092700,7386255800,199600,199600,199700,199600,270
20231122,092600,7332362400,199600,200000,200000,199600,944
20231122,092500,7143804400,200000,200500,200500,199900,1154
20231122,092400,6913019200,200500,200500,200500,200000,76
20231122,092300,6897785200,200500,200500,201000,200000,1239
20231122,092200,6649398700,200000,200500,200500,200000,90
20231122,092100,6631355700,200000,200500,200500,200000,880
20231122,092000,6454920700,200500,200500,200500,200000,181
20231122,091900,6418631700,200500,200500,200500,200000,646
20231122,091800,6289279200,200500,200500,200500,200000,243
20231122,091700,6240569200,200500,200500,200500,200000,438
20231122,091600,6152847200,200000,200500,201000,199900,1588
20231122,091500,5835087800,200500,201000,201000,200500,261
20231122,091400,5782711300,201000,201000,201500,200000,2523
20231122,091300,5275739300,201000,201500,202000,201000,882
20231122,091200,5098048800,201500,201000,202500,201000,3273
20231122,091100,4438010800,201500,200500,201500,200500,3212
20231122,091000,3792454300,201000,200500,201000,200500,1363
20231122,090900,3519081300,200500,199600,200500,199600,1348
20231122,090800,3249614500,199600,199000,199800,199000,845
20231122,090700,3081059100,199000,197800,199400,197700,1346
20231122,090600,2813776900,197800,198200,198200,197200,2701
20231122,090500,2279501500,198200,198300,198500,198200,1353
20231122,090400,2011137200,198300,198300,198600,198200,1216
20231122,090300,1769951100,198300,198400,198900,198200,1926
20231122,090200,1387539600,198800,198500,198900,198000,1558
20231122,090100,1078457400,198500,198000,199100,197800,951
20231122,090000,889832400,198000,199200,199200,197900,4436