stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,193300,45501560600,30200,30200,30200,30200,44507
20231120,193200,45501560600,30200,30200,30200,30200,0
20231120,193100,45501560600,30200,30200,30200,30200,0
20231120,193000,45501560600,30200,30200,30200,30200,0
20231120,192900,45501560600,30200,30200,30200,30200,0
20231120,192800,45501560600,30200,30200,30200,30200,0
20231120,192700,45501560600,30200,30200,30200,30200,0
20231120,192600,45501560600,30200,30200,30200,30200,0
20231120,192500,45501560600,30200,30200,30200,30200,0
20231120,192400,45501560600,30200,30200,30200,30200,0
20231120,192300,45501560600,30200,30200,30200,30200,0
20231120,192200,45501560600,30200,30200,30200,30200,0
20231120,192100,45501560600,30200,30200,30200,30200,0
20231120,192000,45501560600,30200,30200,30200,30200,0
20231120,191900,45501560600,30200,30200,30200,30200,0
20231120,191800,45501560600,30200,30200,30200,30200,0
20231120,191700,45501560600,30200,30200,30200,30200,0
20231120,191600,45501560600,30200,30200,30200,30200,0
20231120,191500,45501560600,30200,30200,30200,30200,0
20231120,191400,45501560600,30200,30200,30200,30200,0
20231120,191300,45501560600,30200,30200,30200,30200,0
20231120,191200,45501560600,30200,30200,30200,30200,0
20231120,191100,45501560600,30200,30200,30200,30200,0
20231120,191000,45501560600,30200,30200,30200,30200,0
20231120,190900,45501560600,30200,30200,30200,30200,0
20231120,190800,45501560600,30200,30200,30200,30200,0
20231120,190700,45501560600,30200,30200,30200,30200,0
20231120,190600,45501560600,30200,30200,30200,30200,0
20231120,190500,45501560600,30200,30200,30200,30200,0
20231120,190400,45501560600,30200,30200,30200,30200,0
20231120,190300,45501560600,30200,30200,30200,30200,44507
20231120,190200,45501560600,30200,30200,30200,30200,0
20231120,190100,45501560600,30200,30200,30200,30200,0
20231120,190000,45501560600,30200,30200,30200,30200,0
20231120,185900,45501560600,30200,30200,30200,30200,0
20231120,185800,45501560600,30200,30200,30200,30200,0
20231120,185700,45501560600,30200,30200,30200,30200,0
20231120,185600,45501560600,30200,30200,30200,30200,0
20231120,185500,45501560600,30200,30200,30200,30200,0
20231120,185400,45501560600,30200,30200,30200,30200,0
20231120,185300,45501560600,30200,30200,30200,30200,0
20231120,185200,45501560600,30200,30200,30200,30200,0
20231120,185100,45501560600,30200,30200,30200,30200,0
20231120,185000,45501560600,30200,30200,30200,30200,0
20231120,184900,45501560600,30200,30200,30200,30200,0
20231120,184800,45501560600,30200,30200,30200,30200,0
20231120,184700,45501560600,30200,30200,30200,30200,0
20231120,184600,45501560600,30200,30200,30200,30200,0
20231120,184500,45501560600,30200,30200,30200,30200,0
20231120,184400,45501560600,30200,30200,30200,30200,0
20231120,184300,45501560600,30200,30200,30200,30200,0
20231120,184200,45501560600,30200,30200,30200,30200,0
20231120,184100,45501560600,30200,30200,30200,30200,0
20231120,184000,45501560600,30200,30200,30200,30200,0
20231120,183900,45501560600,30200,30200,30200,30200,0
20231120,183800,45501560600,30200,30200,30200,30200,0
20231120,183700,45501560600,30200,30200,30200,30200,0
20231120,183600,45501560600,30200,30200,30200,30200,0
20231120,183500,45501560600,30200,30200,30200,30200,0
20231120,183400,45501560600,30200,30200,30200,30200,0
20231120,183300,45501560600,30200,30200,30200,30200,44507
20231120,183200,45501560600,30200,30200,30200,30200,0
20231120,183100,45501560600,30200,30200,30200,30200,0
20231120,183000,45501560600,30200,30200,30200,30200,0
20231120,182900,45501560600,30200,30200,30200,30200,0
20231120,182800,45501560600,30200,30200,30200,30200,0
20231120,182700,45501560600,30200,30200,30200,30200,0
20231120,182600,45501560600,30200,30200,30200,30200,0
20231120,182500,45501560600,30200,30200,30200,30200,0
20231120,182400,45501560600,30200,30200,30200,30200,0
20231120,182300,45501560600,30200,30200,30200,30200,0
20231120,182200,45501560600,30200,30200,30200,30200,0
20231120,182100,45501560600,30200,30200,30200,30200,0
20231120,182000,45501560600,30200,30200,30200,30200,0
20231120,181900,45501560600,30200,30200,30200,30200,0
20231120,181800,45501560600,30200,30200,30200,30200,0
20231120,181700,45501560600,30200,30200,30200,30200,0
20231120,181600,45501560600,30200,30200,30200,30200,0
20231120,181500,45501560600,30200,30200,30200,30200,0
20231120,181400,45501560600,30200,30200,30200,30200,0
20231120,181300,45501560600,30200,30200,30200,30200,0
20231120,181200,45501560600,30200,30200,30200,30200,0
20231120,181100,45501560600,30200,30200,30200,30200,0
20231120,181000,45501560600,30200,30200,30200,30200,0
20231120,180900,45501560600,30200,30200,30200,30200,0
20231120,180800,45501560600,30200,30200,30200,30200,0
20231120,180700,45501560600,30200,30200,30200,30200,0
20231120,180600,45501560600,30200,30200,30200,30200,0
20231120,180500,45501560600,30200,30200,30200,30200,0
20231120,180400,45501560600,30200,30200,30200,30200,0
20231120,180300,45501560600,30200,30200,30200,30200,44507
20231120,180200,45501560600,30200,30200,30200,30200,0
20231120,180100,45501560600,30200,30200,30200,30200,0
20231120,180000,45501560600,30200,30200,30200,30200,0
20231120,175900,45501560600,30200,30200,30200,30200,0
20231120,175800,45501560600,30200,30200,30200,30200,0
20231120,175700,45501560600,30200,30200,30200,30200,0
20231120,175600,45501560600,30200,30200,30200,30200,0
20231120,175500,45501560600,30200,30200,30200,30200,0
20231120,175400,45501560600,30200,30200,30200,30200,0
20231120,175300,45501560600,30200,30200,30200,30200,0
20231120,175200,45501560600,30200,30200,30200,30200,0
20231120,175100,45501560600,30200,30200,30200,30200,0
20231120,175000,45501560600,30200,30200,30200,30200,0
20231120,174900,45501560600,30200,30200,30200,30200,0
20231120,174800,45501560600,30200,30200,30200,30200,0
20231120,174700,45501560600,30200,30200,30200,30200,0
20231120,174600,45501560600,30200,30200,30200,30200,0
20231120,174500,45501560600,30200,30200,30200,30200,0
20231120,174400,45501560600,30200,30200,30200,30200,0
20231120,174300,45501560600,30200,30200,30200,30200,0
20231120,174200,45501560600,30200,30200,30200,30200,0
20231120,174100,45501560600,30200,30200,30200,30200,0
20231120,174000,45501560600,30200,30200,30200,30200,0
20231120,173900,45501560600,30200,30200,30200,30200,0
20231120,173800,45501560600,30200,30200,30200,30200,0
20231120,173700,45501560600,30200,30200,30200,30200,0
20231120,173600,45501560600,30200,30200,30200,30200,0
20231120,173500,45501560600,30200,30200,30200,30200,0
20231120,173400,45501560600,30200,30200,30200,30200,0
20231120,173300,45501560600,30200,30200,30200,30200,44507
20231120,173200,45501560600,30200,30200,30200,30200,0
20231120,173100,45501560600,30200,30200,30200,30200,0
20231120,173000,45501560600,30200,30200,30200,30200,0
20231120,172900,45501560600,30200,30200,30200,30200,0
20231120,172800,45501560600,30200,30200,30200,30200,0
20231120,172700,45501560600,30200,30200,30200,30200,0
20231120,172600,45501560600,30200,30200,30200,30200,0
20231120,172500,45501560600,30200,30200,30200,30200,0
20231120,172400,45501560600,30200,30200,30200,30200,0
20231120,172300,45501560600,30200,30200,30200,30200,0
20231120,172200,45501560600,30200,30200,30200,30200,0
20231120,172100,45501560600,30200,30200,30200,30200,0
20231120,172000,45501560600,30200,30200,30200,30200,0
20231120,171900,45501560600,30200,30200,30200,30200,0
20231120,171800,45501560600,30200,30200,30200,30200,0
20231120,171700,45501560600,30200,30200,30200,30200,0
20231120,171600,45501560600,30200,30200,30200,30200,0
20231120,171500,45501560600,30200,30200,30200,30200,0
20231120,171400,45501560600,30200,30200,30200,30200,0
20231120,171300,45501560600,30200,30200,30200,30200,0
20231120,171200,45501560600,30200,30200,30200,30200,0
20231120,171100,45501560600,30200,30200,30200,30200,0
20231120,171000,45501560600,30200,30200,30200,30200,0
20231120,170900,45501560600,30200,30200,30200,30200,0
20231120,170800,45501560600,30200,30200,30200,30200,0
20231120,170700,45501560600,30200,30200,30200,30200,0
20231120,170600,45501560600,30200,30200,30200,30200,0
20231120,170500,45501560600,30200,30200,30200,30200,0
20231120,170400,45501560600,30200,30200,30200,30200,0
20231120,170300,45501560600,30200,30200,30200,30200,44507
20231120,170200,45501560600,30200,30200,30200,30200,0
20231120,170100,45501560600,30200,30200,30200,30200,0
20231120,170000,45501560600,30200,30200,30200,30200,0
20231120,165900,45501560600,30200,30200,30200,30200,0
20231120,165800,45501560600,30200,30200,30200,30200,0
20231120,165700,45501560600,30200,30200,30200,30200,0
20231120,165600,45501560600,30200,30200,30200,30200,0
20231120,165500,45501560600,30200,30200,30200,30200,0
20231120,165400,45501560600,30200,30200,30200,30200,0
20231120,165300,45501560600,30200,30200,30200,30200,0
20231120,165200,45501560600,30200,30200,30200,30200,0
20231120,165100,45501560600,30200,30200,30200,30200,0
20231120,165000,45501560600,30200,30200,30200,30200,0
20231120,164900,45501560600,30200,30200,30200,30200,0
20231120,164800,45501560600,30200,30200,30200,30200,0
20231120,164700,45501560600,30200,30200,30200,30200,0
20231120,164600,45501560600,30200,30200,30200,30200,0
20231120,164500,45501560600,30200,30200,30200,30200,0
20231120,164400,45501560600,30200,30200,30200,30200,0
20231120,164300,45501560600,30200,30200,30200,30200,0
20231120,164200,45501560600,30200,30200,30200,30200,0
20231120,164100,45501560600,30200,30200,30200,30200,0
20231120,164000,45501560600,30200,30200,30200,30200,0
20231120,163900,45501560600,30200,30200,30200,30200,0
20231120,163800,45501560600,30200,30200,30200,30200,0
20231120,163700,45501560600,30200,30200,30200,30200,0
20231120,163600,45501560600,30200,30200,30200,30200,0
20231120,163500,45501560600,30200,30200,30200,30200,0
20231120,163400,45501560600,30200,30200,30200,30200,0
20231120,163300,45501560600,30200,30200,30200,30200,44507
20231120,163200,45501560600,30200,30200,30200,30200,0
20231120,163100,45501560600,30200,30200,30200,30200,0
20231120,163000,45501560600,30200,30200,30200,30200,0
20231120,162900,45501560600,30200,30200,30200,30200,0
20231120,162800,45501560600,30200,30200,30200,30200,0
20231120,162700,45501560600,30200,30200,30200,30200,0
20231120,162600,45501560600,30200,30200,30200,30200,0
20231120,162500,45501560600,30200,30200,30200,30200,0
20231120,162400,45501560600,30200,30200,30200,30200,0
20231120,162300,45501560600,30200,30200,30200,30200,0
20231120,162200,45501560600,30200,30200,30200,30200,0
20231120,162100,45501560600,30200,30200,30200,30200,0
20231120,162000,45501560600,30200,30200,30200,30200,0
20231120,161900,45501560600,30200,30200,30200,30200,0
20231120,161800,45501560600,30200,30200,30200,30200,0
20231120,161700,45501560600,30200,30200,30200,30200,0
20231120,161600,45501560600,30200,30200,30200,30200,0
20231120,161500,45501560600,30200,30200,30200,30200,0
20231120,161400,45501560600,30200,30200,30200,30200,0
20231120,161300,45501560600,30200,30200,30200,30200,0
20231120,161200,45501560600,30200,30200,30200,30200,0
20231120,161100,45501560600,30200,30200,30200,30200,0
20231120,161000,45501560600,30200,30200,30200,30200,0
20231120,160900,45501560600,30200,30200,30200,30200,0
20231120,160800,45501560600,30200,30200,30200,30200,0
20231120,160700,45501560600,30200,30200,30200,30200,0
20231120,160600,45501560600,30200,30200,30200,30200,0
20231120,160500,45501560600,30200,30200,30200,30200,0
20231120,160400,45501560600,30200,30200,30200,30200,0
20231120,160300,45501560600,30200,30200,30200,30200,44507
20231120,160200,45501560600,30200,30200,30200,30200,0
20231120,160100,45501560600,30200,30200,30200,30200,0
20231120,160000,45501560600,30200,30200,30200,30200,0
20231120,155900,45501560600,30200,30200,30200,30200,0
20231120,155800,45501560600,30200,30200,30200,30200,0
20231120,155700,45501560600,30200,30200,30200,30200,0
20231120,155600,45501560600,30200,30200,30200,30200,0
20231120,155500,45501560600,30200,30200,30200,30200,0
20231120,155400,45501560600,30200,30200,30200,30200,0
20231120,155300,45501560600,30200,30200,30200,30200,0
20231120,155200,45501560600,30200,30200,30200,30200,0
20231120,155100,45501560600,30200,30200,30200,30200,0
20231120,155000,45501560600,30200,30200,30200,30200,0
20231120,154900,45501560600,30200,30200,30200,30200,0
20231120,154800,45501560600,30200,30200,30200,30200,0
20231120,154700,45501560600,30200,30200,30200,30200,0
20231120,154600,45501560600,30200,30200,30200,30200,0
20231120,154500,45501560600,30200,30200,30200,30200,0
20231120,154400,45501560600,30200,30200,30200,30200,0
20231120,154300,45501560600,30200,30200,30200,30200,0
20231120,154200,45501560600,30200,30200,30200,30200,0
20231120,154100,45501560600,30200,30200,30200,30200,0
20231120,154000,45501560600,30200,30200,30200,30200,0
20231120,153900,45501560600,30200,30200,30200,30200,0
20231120,153800,45501560600,30200,30200,30200,30200,0
20231120,153700,45501560600,30200,30200,30200,30200,0
20231120,153600,45501560600,30200,30200,30200,30200,0
20231120,153500,45501560600,30200,30200,30200,30200,0
20231120,153400,45501560600,30200,30200,30200,30200,0
20231120,153300,45501560600,30200,30200,30200,30200,44507
20231120,153200,45501560600,30200,30200,30200,30200,0
20231120,153100,45501560600,30200,30200,30200,30200,0
20231120,153000,45501560600,30200,30200,30200,30200,44507
20231120,152900,44157449200,30250,30250,30250,30250,0
20231120,152800,44157449200,30250,30250,30250,30250,0
20231120,152700,44157449200,30250,30250,30250,30250,0
20231120,152600,44157449200,30250,30250,30250,30250,0
20231120,152500,44157449200,30250,30250,30250,30250,0
20231120,152400,44157449200,30250,30250,30250,30250,0
20231120,152300,44157449200,30250,30250,30250,30250,0
20231120,152200,44157449200,30250,30250,30250,30250,0
20231120,152100,44157449200,30250,30250,30250,30250,0
20231120,152000,44157449200,30250,30250,30250,30250,0
20231120,151900,44157449200,30250,30250,30250,30200,9619
20231120,151800,43866793200,30250,30300,30300,30200,11734
20231120,151700,43511886650,30300,30300,30300,30250,1216
20231120,151600,43475055050,30300,30300,30300,30250,2245
20231120,151500,43407072000,30300,30300,30300,30250,1656
20231120,151400,43356943250,30250,30300,30300,30250,3465
20231120,151300,43252009400,30300,30300,30300,30250,2597
20231120,151200,43173390350,30300,30300,30300,30250,5456
20231120,151100,43008198000,30300,30300,30300,30250,2291
20231120,151000,42938831800,30300,30300,30300,30250,3143
20231120,150900,42843676000,30300,30300,30350,30300,2957
20231120,150800,42754076650,30350,30300,30350,30250,8948
20231120,150700,42482963050,30250,30300,30300,30250,1536
20231120,150600,42436437850,30300,30300,30300,30250,1281
20231120,150500,42397676700,30300,30300,30300,30250,1001
20231120,150400,42367389150,30250,30300,30300,30250,6234
20231120,150300,42178803850,30300,30250,30300,30250,522
20231120,150200,42163011150,30300,30250,30300,30250,3630
20231120,150100,42053199200,30250,30250,30300,30250,5263
20231120,150000,41893982250,30250,30250,30250,30200,3307
20231120,145900,41794072650,30300,30300,30300,30200,5986
20231120,145800,41613020000,30200,30300,30300,30200,3749
20231120,145700,41499609800,30250,30250,30300,30250,2554
20231120,145600,41422344700,30300,30250,30300,30250,4185
20231120,145500,41295745350,30250,30300,30300,30250,2708
20231120,145400,41213826750,30300,30300,30300,30250,9665
20231120,145300,40921296550,30300,30250,30300,30250,631
20231120,145200,40902201700,30300,30300,30300,30250,1072
20231120,145100,40869735950,30300,30300,30300,30250,682
20231120,145000,40849081650,30300,30300,30300,30250,365
20231120,144900,40838027850,30300,30300,30300,30250,1455
20231120,144800,40794003850,30300,30300,30300,30250,429
20231120,144700,40781007550,30300,30250,30300,30250,258
20231120,144600,40773195900,30250,30300,30300,30250,4149
20231120,144500,40647671500,30300,30300,30300,30250,1190
20231120,144400,40611620750,30300,30300,30300,30250,1297
20231120,144300,40572351400,30250,30300,30350,30250,4249
20231120,144200,40443601500,30300,30300,30300,30250,518
20231120,144100,40427908000,30250,30300,30300,30250,2795
20231120,144000,40343231500,30300,30300,30300,30250,1470
20231120,143900,40298699450,30300,30250,30300,30250,289
20231120,143800,40289945850,30300,30200,30300,30150,7680
20231120,143700,40057762950,30150,30150,30200,30150,3591
20231120,143600,39949481850,30200,30200,30200,30150,2149
20231120,143500,39884661150,30200,30200,30200,30150,1739
20231120,143400,39832164800,30150,30150,30200,30150,814
20231120,143300,39807614550,30150,30200,30200,30150,1143
20231120,143200,39773136650,30150,30250,30250,30150,2144
20231120,143100,39708404450,30200,30250,30250,30200,1121
20231120,143000,39674542900,30200,30200,30250,30200,2871
20231120,142900,39587717500,30250,30200,30250,30200,990
20231120,142800,39557815850,30250,30250,30250,30200,3276
20231120,142700,39458871200,30250,30150,30250,30150,1794
20231120,142600,39404708400,30200,30250,30250,30200,6772
20231120,142500,39200184950,30200,30250,30250,30200,2879
20231120,142400,39113234650,30250,30250,30250,30200,1364
20231120,142300,39072002850,30200,30250,30250,30200,1750
20231120,142200,39019109300,30250,30300,30350,30200,19962
20231120,142100,38415106250,30350,30300,30350,30250,5657
20231120,142000,38243695100,30300,30350,30350,30300,7167
20231120,141900,38026519250,30300,30300,30350,30300,1015
20231120,141800,37995739450,30300,30400,30400,30300,1863
20231120,141700,37939180050,30400,30350,30400,30300,5986
20231120,141600,37757517250,30300,30350,30350,30300,2671
20231120,141500,37676568050,30350,30350,30350,30300,618
20231120,141400,37657839250,30300,30300,30350,30300,2390
20231120,141300,37585338700,30350,30350,30350,30300,596
20231120,141200,37567263700,30350,30350,30350,30300,3156
20231120,141100,37471568250,30300,30350,30350,30300,1402
20231120,141000,37429070650,30350,30300,30350,30300,2359
20231120,140900,37357589000,30300,30350,30350,30300,5135
20231120,140800,37201985200,30350,30350,30350,30300,1002
20231120,140700,37171594950,30350,30350,30350,30300,2085
20231120,140600,37108401350,30350,30400,30400,30300,5282
20231120,140500,36948086950,30400,30400,30400,30350,885
20231120,140400,36921214550,30400,30400,30400,30350,1352
20231120,140300,36880153500,30350,30350,30400,30350,682
20231120,140200,36859443550,30400,30400,30400,30350,892
20231120,140100,36832366550,30400,30350,30400,30350,1019
20231120,140000,36801416800,30350,30400,30400,30350,672
20231120,135900,36781010750,30400,30400,30400,30350,845
20231120,135800,36755353200,30350,30400,30400,30350,626
20231120,135700,36736347600,30350,30400,30400,30350,472
20231120,135600,36722017750,30400,30350,30400,30350,297
20231120,135500,36713000950,30350,30400,30400,30350,453
20231120,135400,36699249550,30350,30400,30400,30350,460
20231120,135300,36685282900,30400,30400,30400,30350,2405
20231120,135200,36612288700,30400,30400,30400,30350,703
20231120,135100,36590931200,30400,30400,30400,30350,10844
20231120,135000,36261798100,30400,30400,30400,30350,298
20231120,134900,36252746300,30400,30400,30400,30350,1146
20231120,134800,36217931650,30400,30400,30400,30350,1070
20231120,134700,36185420650,30400,30400,30400,30350,630
20231120,134600,36166276800,30400,30400,30400,30350,1062
20231120,134500,36133997050,30400,30400,30400,30350,1353
20231120,134400,36092878000,30400,30400,30400,30350,654
20231120,134300,36073026600,30400,30400,30400,30350,1413
20231120,134200,36030108400,30400,30450,30450,30350,848
20231120,134100,36004331750,30450,30450,30450,30350,623
20231120,134000,35985391000,30400,30400,30450,30350,1935
20231120,133900,35926564650,30400,30450,30450,30400,2652
20231120,133800,35845943700,30450,30400,30450,30400,601
20231120,133700,35827672300,30450,30450,30450,30400,455
20231120,133600,35813825750,30450,30450,30450,30400,2224
20231120,133500,35746146400,30450,30400,30450,30400,1644
20231120,133400,35696103900,30450,30450,30500,30400,15748
20231120,133300,35217037350,30500,30500,30500,30450,327
20231120,133200,35207073600,30500,30500,30500,30450,2492
20231120,133100,35131164850,30500,30500,30500,30450,798
20231120,133000,35106828650,30500,30500,30500,30450,535
20231120,132900,35090519400,30500,30500,30500,30450,914
20231120,132800,35062680000,30500,30500,30500,30450,640
20231120,132700,35043180700,30500,30500,30500,30450,926
20231120,132600,35014960300,30500,30450,30500,30450,230
20231120,132500,35007951100,30450,30400,30500,30400,11282
20231120,132400,34664389900,30450,30400,30450,30400,724
20231120,132300,34642361000,30450,30450,30450,30400,537
20231120,132200,34626019000,30450,30450,30450,30400,795
20231120,132100,34601837850,30400,30450,30450,30400,882
20231120,132000,34575007850,30450,30450,30450,30400,687
20231120,131900,34554093450,30450,30450,30450,30400,6028
20231120,131800,34370570600,30450,30450,30450,30400,1130
20231120,131700,34336162200,30450,30400,30450,30400,526
20231120,131600,34320158300,30450,30450,30450,30400,219
20231120,131500,34313489800,30450,30450,30450,30400,303
20231120,131400,34304266000,30450,30450,30450,30400,3249
20231120,131300,34205468500,30450,30450,30450,30400,3389
20231120,131200,34102277700,30450,30450,30450,30400,420
20231120,131100,34089489600,30450,30450,30450,30400,429
20231120,131000,34076439100,30450,30450,30450,30400,621
20231120,130900,34057554300,30450,30400,30450,30350,6317
20231120,130800,33865522100,30400,30400,30400,30350,1264
20231120,130700,33827141350,30400,30350,30400,30350,110
20231120,130600,33823797400,30400,30400,30400,30350,461
20231120,130500,33809798300,30400,30400,30400,30350,88
20231120,130400,33807124300,30400,30350,30400,30350,212
20231120,130300,33800686900,30400,30350,30400,30350,294
20231120,130200,33791760750,30400,30350,30400,30350,703
20231120,130100,33770416450,30350,30350,30350,30300,1380
20231120,130000,33728538250,30350,30350,30350,30300,494
20231120,125900,33713550450,30350,30400,30400,30300,2275
20231120,125800,33644506750,30400,30400,30400,30350,476
20231120,125700,33630053600,30350,30350,30400,30350,912
20231120,125600,33602369700,30400,30400,30400,30350,317
20231120,125500,33592737850,30400,30350,30400,30350,382
20231120,125400,33581129350,30400,30400,30400,30350,137
20231120,125300,33576969250,30400,30400,30400,30350,772
20231120,125200,33553519450,30350,30500,30500,30350,18349
20231120,125100,32995752700,30500,30450,30500,30400,4693
20231120,125000,32852784850,30450,30450,30450,30400,2760
20231120,124900,32768802050,30450,30450,30450,30400,1135
20231120,124800,32734242600,30450,30450,30450,30400,670
20231120,124700,32713853650,30400,30450,30450,30400,4664
20231120,124600,32571845150,30450,30400,30450,30400,1332
20231120,124500,32531337200,30400,30450,30450,30400,1570
20231120,124400,32483603450,30450,30400,30450,30350,6322
20231120,124300,32291415900,30400,30400,30400,30350,569
20231120,124200,32274126450,30400,30400,30400,30350,351
20231120,124100,32263462400,30350,30400,30400,30350,150
20231120,124000,32258904900,30400,30350,30400,30300,1427
20231120,123900,32215594150,30350,30350,30350,30300,5876
20231120,123800,32037266350,30350,30300,30350,30300,329
20231120,123700,32027293950,30350,30350,30350,30300,544
20231120,123600,32010802500,30300,30350,30350,30300,243
20231120,123500,32003434000,30350,30300,30350,30300,1061
20231120,123400,31971269000,30350,30350,30350,30300,748
20231120,123300,31948599950,30350,30350,30350,30300,435
20231120,123200,31935410250,30350,30350,30350,30300,698
20231120,123100,31914245700,30350,30350,30350,30300,660
20231120,123000,31894240450,30350,30300,30350,30250,2286
20231120,122900,31824971050,30300,30300,30300,30250,1111
20231120,122800,31791313650,30300,30350,30350,30250,582
20231120,122700,31773695200,30350,30350,30350,30250,723
20231120,122600,31751796000,30350,30350,30350,30300,891
20231120,122500,31724795600,30350,30300,30350,30300,4064
20231120,122400,31601648700,30350,30350,30350,30300,429
20231120,122300,31588637700,30300,30350,30350,30300,658
20231120,122200,31568692800,30350,30350,30350,30300,1356
20231120,122100,31527591950,30350,30350,30350,30300,1378
20231120,122000,31485772350,30350,30350,30350,30300,89
20231120,121900,31483073250,30350,30350,30350,30300,1270
20231120,121800,31444546750,30350,30400,30400,30300,1347
20231120,121700,31403664050,30400,30350,30400,30300,3399
20231120,121600,31300514350,30350,30400,30400,30350,596
20231120,121500,31282402150,30400,30350,30450,30350,1198
20231120,121400,31245996500,30400,30400,30450,30350,7124
20231120,121300,31029434500,30400,30400,30450,30350,2922
20231120,121200,30940613850,30400,30400,30450,30350,1542
20231120,121100,30893739550,30450,30500,30500,30450,5348
20231120,121000,30730791750,30500,30500,30500,30450,15372
20231120,120900,30261956150,30500,30500,30500,30450,1061
20231120,120800,30229626700,30500,30450,30500,30400,9654
20231120,120700,29935660050,30450,30400,30450,30400,1290
20231120,120600,29896406800,30400,30400,30450,30350,4137
20231120,120500,29770640300,30450,30450,30450,30400,569
20231120,120400,29753317750,30400,30400,30450,30350,2339
20231120,120300,29682194450,30400,30400,30400,30350,1178
20231120,120200,29646385950,30400,30400,30400,30350,1474
20231120,120100,29601582100,30400,30400,30400,30350,596
20231120,120000,29583479000,30400,30400,30400,30350,921
20231120,115900,29555480800,30400,30400,30400,30350,377
20231120,115800,29544030050,30400,30350,30400,30350,2522
20231120,115700,29467467400,30350,30350,30350,30300,506
20231120,115600,29452118400,30350,30300,30350,30300,1111
20231120,115500,29418407600,30350,30300,30350,30300,234
20231120,115400,29411311900,30300,30350,30350,30300,243
20231120,115300,29403945350,30350,30300,30350,30250,2202
20231120,115200,29337226200,30350,30350,30350,30300,214
20231120,115100,29330738400,30350,30300,30350,30300,4050
20231120,115000,29208015100,30300,30300,30300,30250,378
20231120,114900,29196567550,30300,30300,30300,30250,204
20231120,114800,29190388700,30300,30250,30300,30250,718
20231120,114700,29168666450,30300,30350,30350,30250,1443
20231120,114600,29124946700,30350,30350,30400,30300,624
20231120,114500,29106024900,30400,30350,30400,30300,7886
20231120,114400,28866905550,30400,30400,30400,30350,723
20231120,114300,28844941850,30400,30450,30450,30350,2179
20231120,114200,28778687450,30450,30450,30450,30400,2501
20231120,114100,28702598350,30450,30400,30450,30400,287
20231120,114000,28693863250,30450,30450,30450,30400,1005
20231120,113900,28663293700,30400,30400,30400,30350,8324
20231120,113800,28410250200,30350,30400,30400,30350,1456
20231120,113700,28366024650,30350,30350,30400,30350,574
20231120,113600,28348592950,30400,30300,30400,30300,10887
20231120,113500,28018168500,30350,30300,30350,30250,2767
20231120,113400,27934315200,30300,30300,30300,30250,311
20231120,113300,27924901950,30300,30250,30300,30200,555
20231120,113200,27908105200,30300,30200,30300,30200,4269
20231120,113100,27778967150,30250,30300,30300,30200,8233
20231120,113000,27529918250,30300,30300,30350,30300,1049
20231120,112900,27498121000,30350,30400,30400,30300,3628
20231120,112800,27388009650,30350,30400,30400,30350,1516
20231120,112700,27341942900,30400,30350,30400,30350,6128
20231120,112600,27155765450,30350,30200,30350,30200,10641
20231120,112500,26833204200,30250,30250,30250,30200,1991
20231120,112400,26772993500,30250,30200,30250,30200,699
20231120,112300,26751860100,30250,30200,30250,30150,2711
20231120,112200,26669993550,30200,30150,30200,30150,931
20231120,112100,26641896050,30200,30150,30200,30150,1458
20231120,112000,26597925550,30150,30150,30200,30100,2143
20231120,111900,26533325000,30150,30150,30200,30100,6030
20231120,111800,26351732250,30200,30200,30200,30100,6955
20231120,111700,26141972300,30200,30200,30200,30150,1548
20231120,111600,26095250100,30200,30250,30250,30200,719
20231120,111500,26073533750,30250,30200,30250,30150,1584
20231120,111400,26025700450,30250,30200,30250,30200,647
20231120,111300,26006159750,30250,30250,30250,30200,266
20231120,111200,25998120350,30200,30200,30250,30200,1367
20231120,111100,25956833400,30250,30200,30250,30150,1521
20231120,111000,25910861700,30200,30200,30250,30150,1063
20231120,110900,25878771050,30200,30200,30250,30150,2270
20231120,110800,25810217900,30200,30200,30250,30200,1346
20231120,110700,25769564150,30200,30200,30250,30200,1245
20231120,110600,25731959950,30250,30250,30300,30200,7590
20231120,110500,25502465300,30250,30250,30300,30250,1032
20231120,110400,25471211800,30300,30350,30350,30250,1370
20231120,110300,25429705150,30350,30300,30400,30300,9659
20231120,110200,25136936900,30350,30300,30400,30300,3412
20231120,110100,25033437050,30350,30350,30400,30300,3404
20231120,110000,24930120150,30400,30350,30400,30350,1482
20231120,105900,24885132550,30350,30350,30400,30300,4069
20231120,105800,24761653600,30350,30350,30350,30300,3179
20231120,105700,24665205000,30300,30300,30350,30300,3271
20231120,105600,24565986700,30300,30300,30350,30300,1712
20231120,105500,24514112100,30300,30300,30300,30250,3091
20231120,105400,24420457500,30300,30300,30350,30300,1928
20231120,105300,24362016400,30300,30300,30350,30250,871
20231120,105200,24335620700,30250,30300,30300,30250,722
20231120,105100,24313757350,30300,30300,30300,30250,2735
20231120,105000,24230944300,30250,30300,30300,30250,1325
20231120,104900,24190821000,30300,30300,30300,30250,617
20231120,104800,24172143350,30250,30250,30300,30250,1416
20231120,104700,24129305450,30250,30300,30300,30250,792
20231120,104600,24105334350,30250,30250,30300,30250,648
20231120,104500,24085731950,30300,30200,30300,30200,2279
20231120,104400,24016828600,30250,30200,30250,30200,838
20231120,104300,23991514050,30250,30250,30250,30200,1469
20231120,104200,23947116400,30250,30250,30300,30200,5336
20231120,104100,23785712600,30250,30350,30350,30250,1633
20231120,104000,23736245550,30300,30350,30400,30300,2061
20231120,103900,23673758300,30350,30450,30450,30300,5840
20231120,103800,23496530850,30400,30450,30500,30400,10245
20231120,103700,23184790700,30450,30500,30500,30400,9644
20231120,103600,22891130750,30450,30400,30500,30400,15157
20231120,103500,22429606700,30400,30400,30450,30350,9765
20231120,103400,22132613950,30350,30350,30400,30300,5769
20231120,103300,21957430850,30400,30350,30400,30350,1742
20231120,103200,21904511850,30350,30300,30400,30300,12038
20231120,103100,21539306100,30300,30250,30300,30250,897
20231120,103000,21512158500,30300,30250,30300,30250,2016
20231120,102900,21451115500,30250,30250,30300,30250,1008
20231120,102800,21420617250,30300,30250,30300,30200,2266
20231120,102700,21352064800,30250,30250,30300,30200,1216
20231120,102600,21315292350,30250,30200,30250,30150,2277
20231120,102500,21246454250,30200,30150,30200,30150,3185
20231120,102400,21150340800,30200,30150,30200,30150,1135
20231120,102300,21116104400,30150,30200,30250,30150,3750
20231120,102200,21002875700,30200,30200,30250,30200,1381
20231120,102100,20961149000,30200,30200,30250,30200,3588
20231120,102000,20852783650,30250,30250,30250,30200,2680
20231120,101900,20771759250,30250,30300,30300,30250,1001
20231120,101800,20741467750,30300,30250,30300,30200,5034
20231120,101700,20589232800,30250,30300,30350,30200,9256
20231120,101600,20308985150,30300,30350,30350,30300,3715
20231120,101500,20196303800,30300,30350,30400,30300,7377
20231120,101400,19972406150,30350,30350,30400,30300,5275
20231120,101300,19812304800,30350,30350,30400,30350,2379
20231120,101200,19740073300,30350,30350,30400,30300,2299
20231120,101100,19670274950,30300,30350,30400,30250,9348
20231120,101000,19386755900,30400,30300,30400,30250,9923
20231120,100900,19085396750,30300,30250,30300,30250,2702
20231120,100800,19003590450,30250,30300,30350,30250,3533
20231120,100700,18896542050,30300,30250,30350,30250,9960
20231120,100600,18594863350,30250,30300,30300,30250,6221
20231120,100500,18406579400,30300,30350,30350,30200,11321
20231120,100400,18063728750,30350,30250,30350,30250,13084
20231120,100300,17667255700,30200,30250,30250,30150,9159
20231120,100200,17390517800,30200,30100,30250,30050,14920
20231120,100100,16940596700,30100,29900,30100,29900,9647
20231120,100000,16651294800,29900,29950,29950,29900,2022
20231120,095900,16590767550,29900,29950,29950,29900,3319
20231120,095800,16491486500,29950,29950,30000,29900,3098
20231120,095700,16398698650,30000,30000,30000,29950,2457
20231120,095600,16325099100,30000,29900,30000,29850,3476
20231120,095500,16221080700,29900,29850,29900,29800,2383
20231120,095400,16149955000,29800,29850,29900,29800,5632
20231120,095300,15981857800,29900,29850,29900,29850,2449
20231120,095200,15908745850,29850,29750,29900,29700,13598
20231120,095100,15503838150,29700,29750,29800,29700,4490
20231120,095000,15370344600,29750,29800,29800,29700,8266
20231120,094900,15124544450,29800,29750,29800,29750,4068
20231120,094800,15003508300,29800,29800,29800,29700,8892
20231120,094700,14738990300,29800,29800,29850,29750,15951
20231120,094600,14264095250,29800,29800,29900,29800,3620
20231120,094500,14156112850,29800,29800,29900,29800,3643
20231120,094400,14047374500,29850,29850,29900,29800,4314
20231120,094300,13918721150,29850,29850,29900,29800,3661
20231120,094200,13809445650,29850,29850,29900,29800,1136
20231120,094100,13775529950,29900,29850,29900,29800,2613
20231120,094000,13697600150,29850,29850,29900,29800,2023
20231120,093900,13637267450,29850,29850,29900,29800,4684
20231120,093800,13497466600,29900,29850,29900,29850,2106
20231120,093700,13434596600,29900,29900,29900,29850,1679
20231120,093600,13384463700,29900,29800,30000,29700,5489
20231120,093500,13220376650,29750,29700,29850,29700,10580
20231120,093400,12905692200,29700,29700,29750,29650,10126
20231120,093300,12604986250,29700,29750,29750,29650,21489
20231120,093200,11966861400,29750,29800,29850,29750,14134
20231120,093100,11546128100,29800,29850,29900,29800,17386
20231120,093000,11027144100,29850,29900,29950,29850,4831
20231120,092900,10882776000,29900,29750,29900,29750,13256
20231120,092800,10487707900,29750,29900,29900,29750,22747
20231120,092700,9809831000,29850,29950,30000,29750,35231
20231120,092600,8757815350,29950,30150,30150,29950,26098
20231120,092500,7974494700,30100,30250,30250,30100,12063
20231120,092400,7611012450,30200,30300,30300,30200,8103
20231120,092300,7365794550,30300,30300,30350,30250,8834
20231120,092200,7098245250,30300,30200,30300,30200,9043
20231120,092100,6824826300,30200,30150,30200,30100,1715
20231120,092000,6773119150,30150,30200,30200,30050,17159
20231120,091900,6256877850,30200,30150,30200,30100,3494
20231120,091800,6151576150,30150,30150,30200,30100,2417
20231120,091700,6078721700,30150,30150,30200,30050,5453
20231120,091600,5914562950,30200,30300,30300,30150,17962
20231120,091500,5371828400,30300,30150,30300,30100,22785
20231120,091400,4683566200,30150,30150,30150,30050,9395
20231120,091300,4400654450,30150,30150,30200,30100,8140
20231120,091200,4155403650,30150,30200,30250,30150,4659
20231120,091100,4014828850,30200,30200,30250,30150,7230
20231120,091000,3796413500,30300,30300,30400,30250,9191
20231120,090900,3517962700,30350,30250,30400,30200,9161
20231120,090800,3240329300,30250,30300,30300,30200,4876
20231120,090700,3092818850,30300,30300,30350,30250,3868
20231120,090600,2975584250,30350,30350,30350,30300,5117
20231120,090500,2820409600,30300,30200,30350,30050,13338
20231120,090400,2417618300,30150,30300,30350,30150,12114
20231120,090300,2050906600,30300,30350,30400,30250,11894
20231120,090200,1690240750,30400,30100,30400,30050,16733
20231120,090100,1184079950,30100,29900,30100,29900,10094
20231120,090000,880889000,29950,30000,30100,29900,28610