stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,183400,12529146350,32650,32650,32650,32650,6270
20231114,183300,12529146350,32650,32650,32650,32650,0
20231114,183200,12529146350,32650,32650,32650,32650,0
20231114,183100,12529146350,32650,32650,32650,32650,0
20231114,183000,12529146350,32650,32650,32650,32650,0
20231114,182900,12529146350,32650,32650,32650,32650,0
20231114,182800,12529146350,32650,32650,32650,32650,0
20231114,182700,12529146350,32650,32650,32650,32650,0
20231114,182600,12529146350,32650,32650,32650,32650,0
20231114,182500,12529146350,32650,32650,32650,32650,0
20231114,182400,12529146350,32650,32650,32650,32650,0
20231114,182300,12529146350,32650,32650,32650,32650,0
20231114,182200,12529146350,32650,32650,32650,32650,0
20231114,182100,12529146350,32650,32650,32650,32650,0
20231114,182000,12529146350,32650,32650,32650,32650,0
20231114,181900,12529146350,32650,32650,32650,32650,0
20231114,181800,12529146350,32650,32650,32650,32650,0
20231114,181700,12529146350,32650,32650,32650,32650,0
20231114,181600,12529146350,32650,32650,32650,32650,0
20231114,181500,12529146350,32650,32650,32650,32650,0
20231114,181400,12529146350,32650,32650,32650,32650,0
20231114,181300,12529146350,32650,32650,32650,32650,0
20231114,181200,12529146350,32650,32650,32650,32650,0
20231114,181100,12529146350,32650,32650,32650,32650,0
20231114,181000,12529146350,32650,32650,32650,32650,0
20231114,180900,12529146350,32650,32650,32650,32650,0
20231114,180800,12529146350,32650,32650,32650,32650,0
20231114,180700,12529146350,32650,32650,32650,32650,0
20231114,180600,12529146350,32650,32650,32650,32650,0
20231114,180500,12529146350,32650,32650,32650,32650,0
20231114,180400,12529146350,32650,32650,32650,32650,6270
20231114,180300,12529146350,32650,32650,32650,32650,0
20231114,180200,12529146350,32650,32650,32650,32650,0
20231114,180100,12529146350,32650,32650,32650,32650,0
20231114,180000,12529146350,32650,32650,32650,32650,0
20231114,175900,12529146350,32650,32650,32650,32650,0
20231114,175800,12529146350,32650,32650,32650,32650,0
20231114,175700,12529146350,32650,32650,32650,32650,0
20231114,175600,12529146350,32650,32650,32650,32650,0
20231114,175500,12529146350,32650,32650,32650,32650,0
20231114,175400,12529146350,32650,32650,32650,32650,0
20231114,175300,12529146350,32650,32650,32650,32650,0
20231114,175200,12529146350,32650,32650,32650,32650,0
20231114,175100,12529146350,32650,32650,32650,32650,0
20231114,175000,12529146350,32650,32650,32650,32650,0
20231114,174900,12529146350,32650,32650,32650,32650,0
20231114,174800,12529146350,32650,32650,32650,32650,0
20231114,174700,12529146350,32650,32650,32650,32650,0
20231114,174600,12529146350,32650,32650,32650,32650,0
20231114,174500,12529146350,32650,32650,32650,32650,0
20231114,174400,12529146350,32650,32650,32650,32650,0
20231114,174300,12529146350,32650,32650,32650,32650,0
20231114,174200,12529146350,32650,32650,32650,32650,0
20231114,174100,12529146350,32650,32650,32650,32650,0
20231114,174000,12529146350,32650,32650,32650,32650,0
20231114,173900,12529146350,32650,32650,32650,32650,0
20231114,173800,12529146350,32650,32650,32650,32650,0
20231114,173700,12529146350,32650,32650,32650,32650,0
20231114,173600,12529146350,32650,32650,32650,32650,0
20231114,173500,12529146350,32650,32650,32650,32650,0
20231114,173400,12529146350,32650,32650,32650,32650,6270
20231114,173300,12529146350,32650,32650,32650,32650,0
20231114,173200,12529146350,32650,32650,32650,32650,0
20231114,173100,12529146350,32650,32650,32650,32650,0
20231114,173000,12529146350,32650,32650,32650,32650,0
20231114,172900,12529146350,32650,32650,32650,32650,0
20231114,172800,12529146350,32650,32650,32650,32650,0
20231114,172700,12529146350,32650,32650,32650,32650,0
20231114,172600,12529146350,32650,32650,32650,32650,0
20231114,172500,12529146350,32650,32650,32650,32650,0
20231114,172400,12529146350,32650,32650,32650,32650,0
20231114,172300,12529146350,32650,32650,32650,32650,0
20231114,172200,12529146350,32650,32650,32650,32650,0
20231114,172100,12529146350,32650,32650,32650,32650,0
20231114,172000,12529146350,32650,32650,32650,32650,0
20231114,171900,12529146350,32650,32650,32650,32650,0
20231114,171800,12529146350,32650,32650,32650,32650,0
20231114,171700,12529146350,32650,32650,32650,32650,0
20231114,171600,12529146350,32650,32650,32650,32650,0
20231114,171500,12529146350,32650,32650,32650,32650,0
20231114,171400,12529146350,32650,32650,32650,32650,0
20231114,171300,12529146350,32650,32650,32650,32650,0
20231114,171200,12529146350,32650,32650,32650,32650,0
20231114,171100,12529146350,32650,32650,32650,32650,0
20231114,171000,12529146350,32650,32650,32650,32650,0
20231114,170900,12529146350,32650,32650,32650,32650,0
20231114,170800,12529146350,32650,32650,32650,32650,0
20231114,170700,12529146350,32650,32650,32650,32650,0
20231114,170600,12529146350,32650,32650,32650,32650,0
20231114,170500,12529146350,32650,32650,32650,32650,0
20231114,170400,12529146350,32650,32650,32650,32650,6270
20231114,170300,12529146350,32650,32650,32650,32650,0
20231114,170200,12529146350,32650,32650,32650,32650,0
20231114,170100,12529146350,32650,32650,32650,32650,0
20231114,170000,12529146350,32650,32650,32650,32650,0
20231114,165900,12529146350,32650,32650,32650,32650,0
20231114,165800,12529146350,32650,32650,32650,32650,0
20231114,165700,12529146350,32650,32650,32650,32650,0
20231114,165600,12529146350,32650,32650,32650,32650,0
20231114,165500,12529146350,32650,32650,32650,32650,0
20231114,165400,12529146350,32650,32650,32650,32650,0
20231114,165300,12529146350,32650,32650,32650,32650,0
20231114,165200,12529146350,32650,32650,32650,32650,0
20231114,165100,12529146350,32650,32650,32650,32650,0
20231114,165000,12529146350,32650,32650,32650,32650,0
20231114,164900,12529146350,32650,32650,32650,32650,0
20231114,164800,12529146350,32650,32650,32650,32650,0
20231114,164700,12529146350,32650,32650,32650,32650,0
20231114,164600,12529146350,32650,32650,32650,32650,0
20231114,164500,12529146350,32650,32650,32650,32650,0
20231114,164400,12529146350,32650,32650,32650,32650,0
20231114,164300,12529146350,32650,32650,32650,32650,0
20231114,164200,12529146350,32650,32650,32650,32650,0
20231114,164100,12529146350,32650,32650,32650,32650,0
20231114,164000,12529146350,32650,32650,32650,32650,0
20231114,163900,12529146350,32650,32650,32650,32650,0
20231114,163800,12529146350,32650,32650,32650,32650,0
20231114,163700,12529146350,32650,32650,32650,32650,0
20231114,163600,12529146350,32650,32650,32650,32650,0
20231114,163500,12529146350,32650,32650,32650,32650,0
20231114,163400,12529146350,32650,32650,32650,32650,6270
20231114,163300,12529146350,32650,32650,32650,32650,0
20231114,163200,12529146350,32650,32650,32650,32650,0
20231114,163100,12529146350,32650,32650,32650,32650,0
20231114,163000,12529146350,32650,32650,32650,32650,0
20231114,162900,12529146350,32650,32650,32650,32650,0
20231114,162800,12529146350,32650,32650,32650,32650,0
20231114,162700,12529146350,32650,32650,32650,32650,0
20231114,162600,12529146350,32650,32650,32650,32650,0
20231114,162500,12529146350,32650,32650,32650,32650,0
20231114,162400,12529146350,32650,32650,32650,32650,0
20231114,162300,12529146350,32650,32650,32650,32650,0
20231114,162200,12529146350,32650,32650,32650,32650,0
20231114,162100,12529146350,32650,32650,32650,32650,0
20231114,162000,12529146350,32650,32650,32650,32650,0
20231114,161900,12529146350,32650,32650,32650,32650,0
20231114,161800,12529146350,32650,32650,32650,32650,0
20231114,161700,12529146350,32650,32650,32650,32650,0
20231114,161600,12529146350,32650,32650,32650,32650,0
20231114,161500,12529146350,32650,32650,32650,32650,0
20231114,161400,12529146350,32650,32650,32650,32650,0
20231114,161300,12529146350,32650,32650,32650,32650,0
20231114,161200,12529146350,32650,32650,32650,32650,0
20231114,161100,12529146350,32650,32650,32650,32650,0
20231114,161000,12529146350,32650,32650,32650,32650,0
20231114,160900,12529146350,32650,32650,32650,32650,0
20231114,160800,12529146350,32650,32650,32650,32650,0
20231114,160700,12529146350,32650,32650,32650,32650,0
20231114,160600,12529146350,32650,32650,32650,32650,0
20231114,160500,12529146350,32650,32650,32650,32650,0
20231114,160400,12529146350,32650,32650,32650,32650,6270
20231114,160300,12529146350,32650,32650,32650,32650,0
20231114,160200,12529146350,32650,32650,32650,32650,0
20231114,160100,12529146350,32650,32650,32650,32650,0
20231114,160000,12529146350,32650,32650,32650,32650,0
20231114,155900,12529146350,32650,32650,32650,32650,0
20231114,155800,12529146350,32650,32650,32650,32650,0
20231114,155700,12529146350,32650,32650,32650,32650,0
20231114,155600,12529146350,32650,32650,32650,32650,0
20231114,155500,12529146350,32650,32650,32650,32650,0
20231114,155400,12529146350,32650,32650,32650,32650,0
20231114,155300,12529146350,32650,32650,32650,32650,0
20231114,155200,12529146350,32650,32650,32650,32650,0
20231114,155100,12529146350,32650,32650,32650,32650,0
20231114,155000,12529146350,32650,32650,32650,32650,0
20231114,154900,12529146350,32650,32650,32650,32650,0
20231114,154800,12529146350,32650,32650,32650,32650,0
20231114,154700,12529146350,32650,32650,32650,32650,0
20231114,154600,12529146350,32650,32650,32650,32650,0
20231114,154500,12529146350,32650,32650,32650,32650,0
20231114,154400,12529146350,32650,32650,32650,32650,0
20231114,154300,12529146350,32650,32650,32650,32650,0
20231114,154200,12529146350,32650,32650,32650,32650,0
20231114,154100,12529146350,32650,32650,32650,32650,0
20231114,154000,12529146350,32650,32650,32650,32650,0
20231114,153900,12529146350,32650,32650,32650,32650,0
20231114,153800,12529146350,32650,32650,32650,32650,0
20231114,153700,12529146350,32650,32650,32650,32650,0
20231114,153600,12529146350,32650,32650,32650,32650,0
20231114,153500,12529146350,32650,32650,32650,32650,0
20231114,153400,12529146350,32650,32650,32650,32650,6270
20231114,153300,12529146350,32650,32650,32650,32650,0
20231114,153200,12529146350,32650,32650,32650,32650,0
20231114,153100,12529146350,32650,32650,32650,32650,0
20231114,153000,12529146350,32650,32650,32650,32650,6270
20231114,152900,12324430850,32550,32550,32550,32550,0
20231114,152800,12324430850,32550,32550,32550,32550,0
20231114,152700,12324430850,32550,32550,32550,32550,0
20231114,152600,12324430850,32550,32550,32550,32550,0
20231114,152500,12324430850,32550,32550,32550,32550,0
20231114,152400,12324430850,32550,32550,32550,32550,0
20231114,152300,12324430850,32550,32550,32550,32550,0
20231114,152200,12324430850,32550,32550,32550,32550,0
20231114,152100,12324430850,32550,32550,32550,32550,0
20231114,152000,12324430850,32550,32550,32550,32550,0
20231114,151900,12324430850,32550,32500,32600,32500,358
20231114,151800,12312780000,32550,32450,32550,32450,3122
20231114,151700,12211302350,32500,32500,32500,32450,84
20231114,151600,12208573350,32500,32500,32500,32500,61
20231114,151500,12206590850,32450,32500,32500,32450,24
20231114,151400,12205811850,32450,32500,32500,32450,34
20231114,151300,12204707600,32500,32500,32500,32450,392
20231114,151200,12191977850,32450,32450,32500,32400,4419
20231114,151100,12048642850,32500,32500,32500,32500,483
20231114,151000,12032945350,32500,32450,32500,32450,37
20231114,150900,12031742900,32500,32450,32500,32450,106
20231114,150800,12028303050,32450,32450,32450,32450,313
20231114,150700,12018146200,32450,32500,32500,32450,75
20231114,150600,12015708950,32500,32500,32500,32500,44
20231114,150500,12014278950,32500,32450,32500,32400,203
20231114,150400,12007687700,32450,32450,32450,32450,248
20231114,150300,11999640100,32400,32400,32450,32400,763
20231114,150200,11974884600,32450,32450,32450,32450,45
20231114,150100,11973424350,32450,32450,32450,32450,80
20231114,150000,11970828350,32400,32450,32500,32400,135
20231114,145900,11966446450,32400,32450,32500,32400,2054
20231114,145800,11899794200,32500,32450,32500,32450,645
20231114,145700,11878848750,32500,32450,32500,32450,541
20231114,145600,11861269500,32500,32450,32500,32450,73
20231114,145500,11858898550,32450,32450,32500,32450,100
20231114,145400,11855653000,32450,32450,32450,32400,54
20231114,145300,11853901500,32500,32450,32500,32400,196
20231114,145200,11847537750,32450,32450,32450,32400,211
20231114,145100,11840694750,32400,32400,32500,32400,333
20231114,145000,11829888900,32400,32500,32500,32400,791
20231114,144900,11804221750,32450,32450,32450,32400,89
20231114,144800,11801334250,32450,32500,32600,32450,168
20231114,144700,11795874500,32550,32550,32600,32550,105
20231114,144600,11792452800,32600,32550,32600,32500,1094
20231114,144500,11756845200,32550,32500,32550,32500,152
20231114,144400,11751901900,32450,32500,32500,32450,227
20231114,144300,11744525100,32500,32500,32550,32500,417
20231114,144200,11730972300,32500,32550,32550,32500,79
20231114,144100,11728403600,32550,32500,32550,32500,55
20231114,144000,11726613700,32550,32600,32600,32500,132
20231114,143900,11722320750,32550,32500,32550,32500,1266
20231114,143800,11681153650,32500,32500,32550,32500,539
20231114,143700,11663633350,32500,32400,32500,32350,1579
20231114,143600,11612408000,32350,32300,32350,32300,1382
20231114,143500,11567702750,32300,32450,32450,32300,6361
20231114,143400,11362076750,32400,32400,32400,32400,48
20231114,143300,11360521550,32450,32450,32500,32400,378
20231114,143200,11348247200,32450,32500,32500,32450,163
20231114,143100,11342952700,32450,32450,32500,32450,71
20231114,143000,11340648500,32450,32450,32500,32450,78
20231114,142900,11338117100,32450,32450,32450,32450,710
20231114,142800,11315077600,32450,32400,32500,32400,176
20231114,142700,11309369750,32400,32400,32500,32400,54
20231114,142600,11307619850,32400,32500,32500,32400,36
20231114,142500,11306452950,32500,32450,32550,32400,2318
20231114,142400,11231223550,32500,32500,32550,32450,124
20231114,142300,11227192050,32550,32500,32550,32500,572
20231114,142200,11208596300,32550,32500,32550,32500,289
20231114,142100,11199191600,32550,32500,32550,32500,270
20231114,142000,11190406300,32500,32500,32550,32500,412
20231114,141900,11177009100,32550,32550,32550,32500,226
20231114,141800,11169653850,32550,32550,32550,32550,177
20231114,141700,11163892500,32600,32600,32600,32550,496
20231114,141600,11147723650,32650,32550,32650,32550,434
20231114,141500,11133583050,32550,32600,32600,32550,375
20231114,141400,11121364700,32550,32600,32600,32550,41
20231114,141300,11120029550,32550,32550,32550,32500,1572
20231114,141200,11068863650,32550,32550,32550,32500,1188
20231114,141100,11030197000,32550,32500,32550,32500,153
20231114,141000,11025216900,32500,32600,32650,32500,4543
20231114,140900,10877390950,32600,32650,32650,32600,98
20231114,140800,10874195300,32650,32650,32650,32600,34
20231114,140700,10873086600,32600,32650,32650,32600,127
20231114,140600,10868943550,32600,32650,32650,32600,466
20231114,140500,10853739200,32700,32600,32700,32600,1067
20231114,140400,10818874350,32650,32650,32700,32650,427
20231114,140300,10804930300,32700,32650,32700,32650,18
20231114,140200,10804342250,32650,32700,32700,32650,62
20231114,140100,10802317550,32700,32700,32700,32650,132
20231114,140000,10798003350,32700,32700,32700,32700,27
20231114,135900,10797120450,32650,32650,32700,32650,167
20231114,135800,10791667700,32650,32650,32700,32650,288
20231114,135700,10782264250,32650,32650,32650,32600,144
20231114,135600,10777564600,32650,32650,32650,32600,194
20231114,135500,10771238250,32600,32750,32750,32600,4186
20231114,135400,10634468450,32700,32750,32750,32700,66
20231114,135300,10632309700,32750,32750,32750,32700,88
20231114,135200,10629431700,32750,32750,32750,32750,4
20231114,135100,10629300700,32700,32700,32750,32700,162
20231114,135000,10624000600,32700,32750,32750,32700,530
20231114,134900,10606645950,32700,32800,32800,32700,1567
20231114,134800,10555291700,32750,32750,32800,32750,4176
20231114,134700,10418427000,32750,32700,32750,32700,608
20231114,134600,10398545200,32700,32700,32750,32700,591
20231114,134500,10379218500,32700,32500,32750,32500,11280
20231114,134400,10010903800,32450,32500,32500,32450,321
20231114,134300,10000472800,32500,32500,32500,32450,250
20231114,134200,9992349700,32500,32450,32500,32400,3107
20231114,134100,9891429600,32450,32400,32450,32400,1005
20231114,134000,9858867400,32400,32450,32450,32400,86
20231114,133900,9856080600,32450,32450,32450,32400,531
20231114,133800,9838851950,32400,32400,32450,32400,151
20231114,133700,9833959300,32400,32400,32400,32400,130
20231114,133600,9829747300,32400,32450,32500,32400,184
20231114,133500,9823775250,32400,32400,32450,32400,898
20231114,133400,9794659900,32450,32400,32450,32400,134
20231114,133300,9790318100,32400,32450,32500,32400,68
20231114,133200,9788109800,32450,32450,32500,32400,1107
20231114,133100,9752189600,32400,32450,32450,32400,102
20231114,133000,9748884500,32450,32450,32450,32400,513
20231114,132900,9732251150,32400,32400,32450,32400,138
20231114,132800,9727779350,32400,32450,32450,32400,193
20231114,132700,9721523300,32400,32450,32450,32400,150
20231114,132600,9716657250,32400,32400,32450,32400,83
20231114,132500,9713967350,32450,32400,32500,32350,52
20231114,132400,9712281250,32400,32550,32600,32400,7149
20231114,132300,9480191000,32600,32550,32600,32550,118
20231114,132200,9476347150,32550,32600,32600,32550,12
20231114,132100,9475956250,32600,32550,32600,32550,69
20231114,132000,9473709500,32600,32600,32600,32550,350
20231114,131900,9462302850,32600,32600,32600,32600,30
20231114,131800,9461324850,32650,32550,32650,32550,119
20231114,131700,9457445050,32550,32600,32600,32550,96
20231114,131600,9454317750,32600,32600,32600,32550,693
20231114,131500,9431750450,32600,32600,32650,32550,858
20231114,131400,9403763400,32600,32600,32650,32600,1328
20231114,131300,9360468650,32600,32600,32600,32550,1625
20231114,131200,9307496350,32550,32550,32600,32550,148
20231114,131100,9302678900,32600,32450,32600,32450,6715
20231114,131000,9084377950,32450,32450,32500,32450,525
20231114,130900,9067338900,32450,32450,32450,32450,57
20231114,130800,9065489250,32450,32400,32500,32400,462
20231114,130700,9050496200,32450,32450,32500,32450,1557
20231114,130600,8999971350,32450,32450,32500,32400,111
20231114,130500,8996370750,32450,32450,32500,32400,100
20231114,130400,8993126450,32450,32400,32500,32400,1743
20231114,130300,8936568150,32400,32450,32450,32400,39
20231114,130200,8935303650,32400,32400,32450,32400,98
20231114,130100,8932126300,32400,32450,32450,32400,1149
20231114,130000,8894888450,32450,32450,32450,32400,18
20231114,125900,8894304400,32400,32450,32450,32350,428
20231114,125800,8880436700,32400,32350,32400,32250,1680
20231114,125700,8826042000,32350,32300,32350,32300,2965
20231114,125600,8730200000,32300,32300,32350,32300,184
20231114,125500,8724254400,32300,32300,32350,32300,79
20231114,125400,8721702500,32350,32350,32350,32300,27
20231114,125300,8720829850,32350,32350,32350,32300,134
20231114,125200,8716499150,32300,32350,32350,32300,217
20231114,125100,8709489850,32300,32300,32350,32300,166
20231114,125000,8704127750,32300,32300,32300,32250,1487
20231114,124900,8656102050,32250,32250,32250,32250,126
20231114,124800,8652038550,32300,32250,32300,32250,189
20231114,124700,8645943100,32250,32250,32300,32250,82
20231114,124600,8643297350,32300,32250,32300,32250,80
20231114,124500,8640714550,32300,32250,32300,32250,126
20231114,124400,8636648250,32250,32250,32300,32200,900
20231114,124300,8607633350,32250,32200,32250,32200,94
20231114,124200,8604604650,32200,32200,32250,32200,117
20231114,124100,8600836950,32250,32250,32250,32250,50
20231114,124000,8599224450,32200,32200,32250,32200,137
20231114,123900,8594810600,32200,32250,32250,32200,52
20231114,123800,8593135900,32250,32200,32250,32200,98
20231114,123700,8589976150,32200,32250,32250,32200,98
20231114,123600,8586818050,32200,32200,32200,32200,47
20231114,123500,8585304650,32250,32200,32250,32200,164
20231114,123400,8580022250,32200,32200,32250,32200,410
20231114,123300,8566804000,32250,32200,32250,32200,15
20231114,123200,8566320750,32200,32250,32250,32200,22
20231114,123100,8565612050,32200,32250,32250,32200,139
20231114,123000,8561134100,32250,32200,32250,32200,172
20231114,122900,8555595250,32200,32250,32300,32200,577
20231114,122800,8537014350,32250,32200,32300,32200,174
20231114,122700,8531407550,32250,32250,32300,32200,47
20231114,122600,8529893100,32200,32300,32300,32200,41
20231114,122500,8528570500,32250,32250,32300,32250,94
20231114,122400,8525537100,32250,32200,32250,32200,1082
20231114,122300,8490693350,32250,32250,32300,32250,527
20231114,122200,8473697400,32250,32250,32300,32250,518
20231114,122100,8456991700,32200,32250,32250,32200,37
20231114,122000,8455799250,32200,32300,32300,32200,86
20231114,121900,8453029400,32300,32250,32300,32250,534
20231114,121800,8435807000,32200,32250,32250,32200,114
20231114,121700,8432135950,32250,32250,32250,32200,105
20231114,121600,8428752000,32250,32250,32250,32200,34
20231114,121500,8427656750,32250,32200,32250,32200,144
20231114,121400,8423018050,32200,32250,32300,32200,209
20231114,121300,8416277000,32200,32250,32250,32200,32
20231114,121200,8415246250,32250,32200,32250,32200,168
20231114,121100,8409833050,32250,32200,32250,32200,16
20231114,121000,8409317300,32200,32250,32300,32200,315
20231114,120900,8399159300,32250,32300,32300,32250,150
20231114,120800,8394318500,32300,32300,32300,32250,78
20231114,120700,8391799850,32300,32250,32300,32250,554
20231114,120600,8373933200,32250,32250,32300,32250,139
20231114,120500,8369446950,32300,32250,32300,32250,337
20231114,120400,8358574600,32250,32200,32250,32200,99
20231114,120300,8355386100,32250,32300,32300,32200,164
20231114,120200,8350097500,32300,32250,32300,32200,1238
20231114,120100,8310172250,32250,32250,32300,32250,107
20231114,120000,8306721050,32300,32250,32300,32250,421
20231114,115900,8293141900,32250,32250,32300,32250,75
20231114,115800,8290722550,32250,32300,32300,32250,59
20231114,115700,8288819150,32250,32200,32250,32200,519
20231114,115600,8272083750,32200,32200,32250,32200,63
20231114,115500,8270054650,32200,32150,32250,32150,2586
20231114,115400,8186779100,32150,32200,32200,32100,89
20231114,115300,8183915250,32100,32100,32150,32100,85
20231114,115200,8181185950,32150,32150,32200,32150,76
20231114,115100,8178742150,32150,32150,32200,32150,133
20231114,115000,8174466100,32100,32100,32100,32100,95
20231114,114900,8171416600,32150,32100,32150,32100,54
20231114,114800,8169681350,32150,32100,32150,32100,356
20231114,114700,8158238550,32100,32150,32150,32100,51
20231114,114600,8156601200,32150,32100,32150,32100,141
20231114,114500,8152074750,32150,32150,32150,32100,157
20231114,114400,8147029150,32100,32100,32150,32100,131
20231114,114300,8142823800,32050,32100,32100,32050,22
20231114,114200,8142118500,32050,32100,32100,32050,118
20231114,114100,8138336150,32100,32100,32150,32100,313
20231114,114000,8128288550,32100,32100,32150,32100,147
20231114,113900,8123568200,32050,32100,32100,32050,852
20231114,113800,8096223100,32100,32050,32100,32050,72
20231114,113700,8093912700,32050,32050,32050,32050,293
20231114,113600,8084522050,32100,32100,32100,32050,75
20231114,113500,8082117350,32100,32100,32100,32050,400
20231114,113400,8069294050,32100,32050,32100,32050,495
20231114,113300,8053408800,32100,32050,32100,32050,55
20231114,113200,8051645850,32050,32100,32100,32050,211
20231114,113100,8044881150,32100,32050,32100,32050,108
20231114,113000,8041419200,32100,32050,32100,32000,814
20231114,112900,8015330500,32050,32050,32100,32050,76
20231114,112800,8012892850,32050,32100,32100,32050,414
20231114,112700,7999623550,32050,32100,32150,32050,1492
20231114,112600,7951802050,32050,32050,32100,32050,84
20231114,112500,7949107750,32100,32150,32150,32050,437
20231114,112400,7935092850,32150,32150,32150,32100,133
20231114,112300,7930823150,32150,32100,32150,32100,337
20231114,112200,7920002850,32150,32150,32150,32150,67
20231114,112100,7917848800,32100,32150,32150,32100,286
20231114,112000,7908663000,32150,32100,32150,32100,628
20231114,111900,7888497050,32100,32150,32150,32100,435
20231114,111800,7874517600,32150,32100,32150,32100,24
20231114,111700,7873746050,32100,32150,32150,32100,236
20231114,111600,7866167950,32100,32100,32100,32100,22
20231114,111500,7865461750,32150,32100,32150,32100,57
20231114,111400,7863631600,32100,32100,32150,32100,60
20231114,111300,7861705400,32100,32100,32100,32050,78
20231114,111200,7859203350,32100,32100,32150,32100,1613
20231114,111100,7807425550,32150,32150,32150,32150,240
20231114,111000,7799709550,32150,32150,32150,32100,150
20231114,110900,7794887800,32150,32200,32200,32150,115
20231114,110800,7791190450,32200,32150,32200,32150,134
20231114,110700,7786882250,32200,32100,32200,32100,102
20231114,110600,7783602950,32150,32200,32200,32150,868
20231114,110500,7755694150,32200,32200,32200,32150,390
20231114,110400,7743142100,32200,32200,32250,32150,1462
20231114,110300,7696082100,32250,32200,32250,32200,334
20231114,110200,7685327050,32250,32200,32250,32200,139
20231114,110100,7680850500,32200,32250,32250,32200,1477
20231114,110000,7633239450,32300,32300,32350,32250,1038
20231114,105900,7599736800,32300,32350,32350,32300,26
20231114,105800,7598896450,32300,32350,32350,32300,152
20231114,105700,7593984450,32350,32350,32350,32300,136
20231114,105600,7589591150,32300,32350,32350,32300,96
20231114,105500,7586485600,32300,32350,32350,32300,132
20231114,105400,7582219650,32300,32300,32350,32300,1176
20231114,105300,7544234350,32350,32300,32350,32300,198
20231114,105200,7537833250,32350,32350,32350,32350,382
20231114,105100,7525475550,32350,32350,32350,32350,251
20231114,105000,7517355700,32350,32300,32350,32250,204
20231114,104900,7510770650,32250,32250,32300,32200,103
20231114,104800,7507451050,32250,32250,32250,32250,22
20231114,104700,7506741550,32200,32300,32300,32200,1070
20231114,104600,7472235550,32300,32350,32350,32250,1142
20231114,104500,7435349600,32300,32300,32300,32300,9
20231114,104400,7435058900,32300,32350,32350,32300,133
20231114,104300,7430762200,32350,32350,32400,32350,73
20231114,104200,7428400300,32350,32400,32400,32350,1382
20231114,104100,7383642700,32450,32450,32450,32400,701
20231114,104000,7360896050,32400,32450,32450,32400,49
20231114,103900,7359306550,32450,32450,32500,32400,304
20231114,103800,7349449750,32500,32400,32500,32400,168
20231114,103700,7343993200,32450,32450,32450,32450,745
20231114,103600,7319817950,32450,32500,32500,32400,252
20231114,103500,7311644150,32500,32400,32500,32400,1013
20231114,103400,7278773600,32400,32400,32450,32400,272
20231114,103300,7269950500,32400,32400,32450,32350,258
20231114,103200,7261592300,32400,32400,32400,32350,516
20231114,103100,7244874700,32400,32400,32400,32350,237
20231114,103000,7237197500,32350,32300,32350,32300,482
20231114,102900,7221609800,32250,32250,32300,32250,798
20231114,102800,7195848400,32250,32250,32250,32150,307
20231114,102700,7185962850,32200,32200,32250,32200,198
20231114,102600,7179585300,32200,32200,32250,32200,861
20231114,102500,7151860600,32200,32200,32200,32200,692
20231114,102400,7129578200,32250,32200,32300,32200,272
20231114,102300,7120796000,32150,32200,32200,32150,15
20231114,102200,7120313200,32200,32250,32300,32200,1523
20231114,102100,7071229400,32300,32350,32350,32300,399
20231114,102000,7058333450,32350,32300,32350,32300,2
20231114,101900,7058268800,32250,32300,32350,32250,303
20231114,101800,7048482200,32300,32250,32300,32250,792
20231114,101700,7022907900,32250,32250,32250,32250,694
20231114,101600,7000526400,32300,32350,32350,32300,221
20231114,101500,6993385600,32350,32350,32400,32350,812
20231114,101400,6967117100,32350,32200,32350,32150,1149
20231114,101300,6930066150,32200,32150,32200,32150,491
20231114,101200,6914257100,32200,32100,32250,32100,4917
20231114,101100,6756269300,32100,32100,32100,32050,1232
20231114,101000,6716731200,32100,32050,32100,32050,963
20231114,100900,6685865800,32000,32050,32050,32000,908
20231114,100800,6656773900,32050,32000,32050,32000,443
20231114,100700,6642579000,32000,32050,32050,32000,931
20231114,100600,6612782950,32050,32100,32100,32000,1863
20231114,100500,6553065850,32050,32250,32250,32050,4004
20231114,100400,6424494250,32250,32300,32300,32250,721
20231114,100300,6401238450,32300,32300,32400,32300,742
20231114,100200,6377271550,32350,32300,32350,32300,456
20231114,100100,6362540900,32350,32350,32400,32350,441
20231114,100000,6348265150,32400,32350,32400,32350,229
20231114,095900,6340856700,32350,32350,32400,32300,1358
20231114,095800,6296940550,32350,32350,32400,32350,182
20231114,095700,6291051450,32350,32400,32400,32350,2707
20231114,095600,6203417800,32450,32600,32600,32450,1146
20231114,095500,6166182000,32600,32500,32600,32500,482
20231114,095400,6150497400,32500,32600,32600,32500,106
20231114,095300,6147046600,32600,32600,32650,32550,629
20231114,095200,6126540100,32650,32600,32650,32600,387
20231114,095100,6113923850,32600,32750,32800,32600,1764
20231114,095000,6056210050,32800,32750,32800,32750,619
20231114,094900,6035920550,32750,32700,32750,32700,598
20231114,094800,6016357750,32750,32650,32750,32600,1568
20231114,094700,5965041050,32600,32600,32700,32600,3531
20231114,094600,5849894850,32550,32500,32550,32450,2746
20231114,094500,5760609350,32500,32500,32550,32500,649
20231114,094400,5739513900,32500,32550,32600,32500,1136
20231114,094300,5702537500,32600,32550,32600,32500,993
20231114,094200,5670214450,32550,32550,32600,32500,1534
20231114,094100,5620291450,32550,32550,32600,32550,324
20231114,094000,5609744650,32600,32650,32700,32500,3585
20231114,093900,5492970700,32650,32700,32700,32600,2339
20231114,093800,5416616450,32700,33000,33000,32650,2651
20231114,093700,5329657750,33000,32950,33100,32950,5833
20231114,093600,5137097150,32950,33050,33150,32950,8792
20231114,093500,4846367500,33000,32950,33100,32900,23633
20231114,093400,4066479100,32900,32750,33000,32700,11736
20231114,093300,3680477300,32750,32700,32800,32600,3518
20231114,093200,3565361150,32750,32700,32750,32700,1026
20231114,093100,3531774900,32750,32750,32800,32650,1910
20231114,093000,3469278350,32650,32700,32750,32550,3599
20231114,092900,3351791400,32650,32600,32700,32550,4610
20231114,092800,3201312250,32600,32400,32650,32400,17887
20231114,092700,2619606750,32400,32150,32450,32150,7274
20231114,092600,2384500700,32200,31950,32200,31900,6166
20231114,092500,2186822100,31950,32050,32100,31900,4854
20231114,092400,2031434100,32050,32000,32050,32000,2837
20231114,092300,1940602350,32000,32050,32100,32000,3144
20231114,092200,1839808450,32100,31850,32100,31850,16373
20231114,092100,1316623050,31850,31800,31850,31800,779
20231114,092000,1291839950,31750,31800,31800,31750,3568
20231114,091900,1178398000,31800,31700,31850,31700,4759
20231114,091800,1027251600,31650,31700,31700,31650,1794
20231114,091700,970412350,31700,31550,31700,31550,2042
20231114,091600,905844600,31550,31650,31650,31550,2009
20231114,091500,842391100,31650,31600,31650,31600,987
20231114,091400,811175700,31600,31600,31650,31600,720
20231114,091300,788422800,31600,31650,31650,31550,1946
20231114,091200,726896150,31600,31550,31650,31500,4647
20231114,091100,580181600,31500,31400,31500,31400,6665
20231114,091000,370376850,31400,31300,31450,31300,1197
20231114,090900,332797150,31350,31250,31350,31250,1826
20231114,090800,275557550,31300,31300,31350,31300,1288
20231114,090700,235221150,31300,31350,31350,31300,1262
20231114,090600,195658500,31400,31300,31400,31300,1048
20231114,090500,162772650,31350,31150,31400,31150,1918
20231114,090400,102749800,31150,31100,31150,31100,815
20231114,090300,77400550,31100,31150,31200,31100,170
20231114,090200,72100000,31150,31150,31200,31150,576
20231114,090100,54147100,31150,31050,31150,31050,578
20231114,090000,36145600,31050,31250,31250,31050,1112