stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,193500,71261859250,29400,29400,29400,29400,52155
20231121,193400,71261859250,29400,29400,29400,29400,0
20231121,193300,71261859250,29400,29400,29400,29400,0
20231121,193200,71261859250,29400,29400,29400,29400,0
20231121,193100,71261859250,29400,29400,29400,29400,0
20231121,193000,71261859250,29400,29400,29400,29400,0
20231121,192900,71261859250,29400,29400,29400,29400,0
20231121,192800,71261859250,29400,29400,29400,29400,0
20231121,192700,71261859250,29400,29400,29400,29400,0
20231121,192600,71261859250,29400,29400,29400,29400,0
20231121,192500,71261859250,29400,29400,29400,29400,0
20231121,192400,71261859250,29400,29400,29400,29400,0
20231121,192300,71261859250,29400,29400,29400,29400,0
20231121,192200,71261859250,29400,29400,29400,29400,0
20231121,192100,71261859250,29400,29400,29400,29400,0
20231121,192000,71261859250,29400,29400,29400,29400,0
20231121,191900,71261859250,29400,29400,29400,29400,0
20231121,191800,71261859250,29400,29400,29400,29400,0
20231121,191700,71261859250,29400,29400,29400,29400,0
20231121,191600,71261859250,29400,29400,29400,29400,0
20231121,191500,71261859250,29400,29400,29400,29400,0
20231121,191400,71261859250,29400,29400,29400,29400,0
20231121,191300,71261859250,29400,29400,29400,29400,0
20231121,191200,71261859250,29400,29400,29400,29400,0
20231121,191100,71261859250,29400,29400,29400,29400,0
20231121,191000,71261859250,29400,29400,29400,29400,0
20231121,190900,71261859250,29400,29400,29400,29400,0
20231121,190800,71261859250,29400,29400,29400,29400,0
20231121,190700,71261859250,29400,29400,29400,29400,0
20231121,190600,71261859250,29400,29400,29400,29400,0
20231121,190500,71261859250,29400,29400,29400,29400,52155
20231121,190400,71261859250,29400,29400,29400,29400,0
20231121,190300,71261859250,29400,29400,29400,29400,0
20231121,190200,71261859250,29400,29400,29400,29400,0
20231121,190100,71261859250,29400,29400,29400,29400,0
20231121,190000,71261859250,29400,29400,29400,29400,0
20231121,185900,71261859250,29400,29400,29400,29400,0
20231121,185800,71261859250,29400,29400,29400,29400,0
20231121,185700,71261859250,29400,29400,29400,29400,0
20231121,185600,71261859250,29400,29400,29400,29400,0
20231121,185500,71261859250,29400,29400,29400,29400,0
20231121,185400,71261859250,29400,29400,29400,29400,0
20231121,185300,71261859250,29400,29400,29400,29400,0
20231121,185200,71261859250,29400,29400,29400,29400,0
20231121,185100,71261859250,29400,29400,29400,29400,0
20231121,185000,71261859250,29400,29400,29400,29400,0
20231121,184900,71261859250,29400,29400,29400,29400,0
20231121,184800,71261859250,29400,29400,29400,29400,0
20231121,184700,71261859250,29400,29400,29400,29400,0
20231121,184600,71261859250,29400,29400,29400,29400,0
20231121,184500,71261859250,29400,29400,29400,29400,0
20231121,184400,71261859250,29400,29400,29400,29400,0
20231121,184300,71261859250,29400,29400,29400,29400,0
20231121,184200,71261859250,29400,29400,29400,29400,0
20231121,184100,71261859250,29400,29400,29400,29400,0
20231121,184000,71261859250,29400,29400,29400,29400,0
20231121,183900,71261859250,29400,29400,29400,29400,0
20231121,183800,71261859250,29400,29400,29400,29400,0
20231121,183700,71261859250,29400,29400,29400,29400,0
20231121,183600,71261859250,29400,29400,29400,29400,0
20231121,183500,71261859250,29400,29400,29400,29400,52155
20231121,183400,71261859250,29400,29400,29400,29400,0
20231121,183300,71261859250,29400,29400,29400,29400,0
20231121,183200,71261859250,29400,29400,29400,29400,0
20231121,183100,71261859250,29400,29400,29400,29400,0
20231121,183000,71261859250,29400,29400,29400,29400,0
20231121,182900,71261859250,29400,29400,29400,29400,0
20231121,182800,71261859250,29400,29400,29400,29400,0
20231121,182700,71261859250,29400,29400,29400,29400,0
20231121,182600,71261859250,29400,29400,29400,29400,0
20231121,182500,71261859250,29400,29400,29400,29400,0
20231121,182400,71261859250,29400,29400,29400,29400,0
20231121,182300,71261859250,29400,29400,29400,29400,0
20231121,182200,71261859250,29400,29400,29400,29400,0
20231121,182100,71261859250,29400,29400,29400,29400,0
20231121,182000,71261859250,29400,29400,29400,29400,0
20231121,181900,71261859250,29400,29400,29400,29400,0
20231121,181800,71261859250,29400,29400,29400,29400,0
20231121,181700,71261859250,29400,29400,29400,29400,0
20231121,181600,71261859250,29400,29400,29400,29400,0
20231121,181500,71261859250,29400,29400,29400,29400,0
20231121,181400,71261859250,29400,29400,29400,29400,0
20231121,181300,71261859250,29400,29400,29400,29400,0
20231121,181200,71261859250,29400,29400,29400,29400,0
20231121,181100,71261859250,29400,29400,29400,29400,0
20231121,181000,71261859250,29400,29400,29400,29400,0
20231121,180900,71261859250,29400,29400,29400,29400,0
20231121,180800,71261859250,29400,29400,29400,29400,0
20231121,180700,71261859250,29400,29400,29400,29400,0
20231121,180600,71261859250,29400,29400,29400,29400,0
20231121,180500,71261859250,29400,29400,29400,29400,52155
20231121,180400,71261859250,29400,29400,29400,29400,0
20231121,180300,71261859250,29400,29400,29400,29400,0
20231121,180200,71261859250,29400,29400,29400,29400,0
20231121,180100,71261859250,29400,29400,29400,29400,0
20231121,180000,71261859250,29400,29400,29400,29400,0
20231121,175900,71261859250,29400,29400,29400,29400,0
20231121,175800,71261859250,29400,29400,29400,29400,0
20231121,175700,71261859250,29400,29400,29400,29400,0
20231121,175600,71261859250,29400,29400,29400,29400,0
20231121,175500,71261859250,29400,29400,29400,29400,0
20231121,175400,71261859250,29400,29400,29400,29400,0
20231121,175300,71261859250,29400,29400,29400,29400,0
20231121,175200,71261859250,29400,29400,29400,29400,0
20231121,175100,71261859250,29400,29400,29400,29400,0
20231121,175000,71261859250,29400,29400,29400,29400,0
20231121,174900,71261859250,29400,29400,29400,29400,0
20231121,174800,71261859250,29400,29400,29400,29400,0
20231121,174700,71261859250,29400,29400,29400,29400,0
20231121,174600,71261859250,29400,29400,29400,29400,0
20231121,174500,71261859250,29400,29400,29400,29400,0
20231121,174400,71261859250,29400,29400,29400,29400,0
20231121,174300,71261859250,29400,29400,29400,29400,0
20231121,174200,71261859250,29400,29400,29400,29400,0
20231121,174100,71261859250,29400,29400,29400,29400,0
20231121,174000,71261859250,29400,29400,29400,29400,0
20231121,173900,71261859250,29400,29400,29400,29400,0
20231121,173800,71261859250,29400,29400,29400,29400,0
20231121,173700,71261859250,29400,29400,29400,29400,0
20231121,173600,71261859250,29400,29400,29400,29400,0
20231121,173500,71261859250,29400,29400,29400,29400,52155
20231121,173400,71261859250,29400,29400,29400,29400,0
20231121,173300,71261859250,29400,29400,29400,29400,0
20231121,173200,71261859250,29400,29400,29400,29400,0
20231121,173100,71261859250,29400,29400,29400,29400,0
20231121,173000,71261859250,29400,29400,29400,29400,0
20231121,172900,71261859250,29400,29400,29400,29400,0
20231121,172800,71261859250,29400,29400,29400,29400,0
20231121,172700,71261859250,29400,29400,29400,29400,0
20231121,172600,71261859250,29400,29400,29400,29400,0
20231121,172500,71261859250,29400,29400,29400,29400,0
20231121,172400,71261859250,29400,29400,29400,29400,0
20231121,172300,71261859250,29400,29400,29400,29400,0
20231121,172200,71261859250,29400,29400,29400,29400,0
20231121,172100,71261859250,29400,29400,29400,29400,0
20231121,172000,71261859250,29400,29400,29400,29400,0
20231121,171900,71261859250,29400,29400,29400,29400,0
20231121,171800,71261859250,29400,29400,29400,29400,0
20231121,171700,71261859250,29400,29400,29400,29400,0
20231121,171600,71261859250,29400,29400,29400,29400,0
20231121,171500,71261859250,29400,29400,29400,29400,0
20231121,171400,71261859250,29400,29400,29400,29400,0
20231121,171300,71261859250,29400,29400,29400,29400,0
20231121,171200,71261859250,29400,29400,29400,29400,0
20231121,171100,71261859250,29400,29400,29400,29400,0
20231121,171000,71261859250,29400,29400,29400,29400,0
20231121,170900,71261859250,29400,29400,29400,29400,0
20231121,170800,71261859250,29400,29400,29400,29400,0
20231121,170700,71261859250,29400,29400,29400,29400,0
20231121,170600,71261859250,29400,29400,29400,29400,0
20231121,170500,71261859250,29400,29400,29400,29400,52155
20231121,170400,71261859250,29400,29400,29400,29400,0
20231121,170300,71261859250,29400,29400,29400,29400,0
20231121,170200,71261859250,29400,29400,29400,29400,0
20231121,170100,71261859250,29400,29400,29400,29400,0
20231121,170000,71261859250,29400,29400,29400,29400,0
20231121,165900,71261859250,29400,29400,29400,29400,0
20231121,165800,71261859250,29400,29400,29400,29400,0
20231121,165700,71261859250,29400,29400,29400,29400,0
20231121,165600,71261859250,29400,29400,29400,29400,0
20231121,165500,71261859250,29400,29400,29400,29400,0
20231121,165400,71261859250,29400,29400,29400,29400,0
20231121,165300,71261859250,29400,29400,29400,29400,0
20231121,165200,71261859250,29400,29400,29400,29400,0
20231121,165100,71261859250,29400,29400,29400,29400,0
20231121,165000,71261859250,29400,29400,29400,29400,0
20231121,164900,71261859250,29400,29400,29400,29400,0
20231121,164800,71261859250,29400,29400,29400,29400,0
20231121,164700,71261859250,29400,29400,29400,29400,0
20231121,164600,71261859250,29400,29400,29400,29400,0
20231121,164500,71261859250,29400,29400,29400,29400,0
20231121,164400,71261859250,29400,29400,29400,29400,0
20231121,164300,71261859250,29400,29400,29400,29400,0
20231121,164200,71261859250,29400,29400,29400,29400,0
20231121,164100,71261859250,29400,29400,29400,29400,0
20231121,164000,71261859250,29400,29400,29400,29400,0
20231121,163900,71261859250,29400,29400,29400,29400,0
20231121,163800,71261859250,29400,29400,29400,29400,0
20231121,163700,71261859250,29400,29400,29400,29400,0
20231121,163600,71261859250,29400,29400,29400,29400,0
20231121,163500,71261859250,29400,29400,29400,29400,52155
20231121,163400,71261859250,29400,29400,29400,29400,0
20231121,163300,71261859250,29400,29400,29400,29400,0
20231121,163200,71261859250,29400,29400,29400,29400,0
20231121,163100,71261859250,29400,29400,29400,29400,0
20231121,163000,71261859250,29400,29400,29400,29400,0
20231121,162900,71261859250,29400,29400,29400,29400,0
20231121,162800,71261859250,29400,29400,29400,29400,0
20231121,162700,71261859250,29400,29400,29400,29400,0
20231121,162600,71261859250,29400,29400,29400,29400,0
20231121,162500,71261859250,29400,29400,29400,29400,0
20231121,162400,71261859250,29400,29400,29400,29400,0
20231121,162300,71261859250,29400,29400,29400,29400,0
20231121,162200,71261859250,29400,29400,29400,29400,0
20231121,162100,71261859250,29400,29400,29400,29400,0
20231121,162000,71261859250,29400,29400,29400,29400,0
20231121,161900,71261859250,29400,29400,29400,29400,0
20231121,161800,71261859250,29400,29400,29400,29400,0
20231121,161700,71261859250,29400,29400,29400,29400,0
20231121,161600,71261859250,29400,29400,29400,29400,0
20231121,161500,71261859250,29400,29400,29400,29400,0
20231121,161400,71261859250,29400,29400,29400,29400,0
20231121,161300,71261859250,29400,29400,29400,29400,0
20231121,161200,71261859250,29400,29400,29400,29400,0
20231121,161100,71261859250,29400,29400,29400,29400,0
20231121,161000,71261859250,29400,29400,29400,29400,0
20231121,160900,71261859250,29400,29400,29400,29400,0
20231121,160800,71261859250,29400,29400,29400,29400,0
20231121,160700,71261859250,29400,29400,29400,29400,0
20231121,160600,71261859250,29400,29400,29400,29400,0
20231121,160500,71261859250,29400,29400,29400,29400,52155
20231121,160400,71261859250,29400,29400,29400,29400,0
20231121,160300,71261859250,29400,29400,29400,29400,0
20231121,160200,71261859250,29400,29400,29400,29400,0
20231121,160100,71261859250,29400,29400,29400,29400,0
20231121,160000,71261859250,29400,29400,29400,29400,0
20231121,155900,71261859250,29400,29400,29400,29400,0
20231121,155800,71261859250,29400,29400,29400,29400,0
20231121,155700,71261859250,29400,29400,29400,29400,0
20231121,155600,71261859250,29400,29400,29400,29400,0
20231121,155500,71261859250,29400,29400,29400,29400,0
20231121,155400,71261859250,29400,29400,29400,29400,0
20231121,155300,71261859250,29400,29400,29400,29400,0
20231121,155200,71261859250,29400,29400,29400,29400,0
20231121,155100,71261859250,29400,29400,29400,29400,0
20231121,155000,71261859250,29400,29400,29400,29400,0
20231121,154900,71261859250,29400,29400,29400,29400,0
20231121,154800,71261859250,29400,29400,29400,29400,0
20231121,154700,71261859250,29400,29400,29400,29400,0
20231121,154600,71261859250,29400,29400,29400,29400,0
20231121,154500,71261859250,29400,29400,29400,29400,0
20231121,154400,71261859250,29400,29400,29400,29400,0
20231121,154300,71261859250,29400,29400,29400,29400,0
20231121,154200,71261859250,29400,29400,29400,29400,0
20231121,154100,71261859250,29400,29400,29400,29400,0
20231121,154000,71261859250,29400,29400,29400,29400,0
20231121,153900,71261859250,29400,29400,29400,29400,0
20231121,153800,71261859250,29400,29400,29400,29400,0
20231121,153700,71261859250,29400,29400,29400,29400,0
20231121,153600,71261859250,29400,29400,29400,29400,0
20231121,153500,71261859250,29400,29400,29400,29400,52155
20231121,153400,71261859250,29400,29400,29400,29400,0
20231121,153300,71261859250,29400,29400,29400,29400,0
20231121,153200,71261859250,29400,29400,29400,29400,0
20231121,153100,71261859250,29400,29400,29400,29400,0
20231121,153000,71261859250,29400,29400,29400,29400,52155
20231121,152900,69728502250,29450,29450,29450,29450,0
20231121,152800,69728502250,29450,29450,29450,29450,0
20231121,152700,69728502250,29450,29450,29450,29450,0
20231121,152600,69728502250,29450,29450,29450,29450,0
20231121,152500,69728502250,29450,29450,29450,29450,0
20231121,152400,69728502250,29450,29450,29450,29450,0
20231121,152300,69728502250,29450,29450,29450,29450,0
20231121,152200,69728502250,29450,29450,29450,29450,0
20231121,152100,69728502250,29450,29450,29450,29450,0
20231121,152000,69728502250,29450,29450,29450,29450,0
20231121,151900,69728502250,29450,29450,29450,29400,7893
20231121,151800,69496353350,29450,29450,29450,29400,5559
20231121,151700,69332732900,29400,29450,29450,29400,5334
20231121,151600,69175839600,29400,29400,29450,29350,11745
20231121,151500,68830588800,29400,29400,29400,29350,3928
20231121,151400,68715173050,29400,29400,29450,29350,10667
20231121,151300,68401498250,29450,29400,29450,29400,5032
20231121,151200,68253508850,29450,29400,29450,29400,5770
20231121,151100,68083825850,29400,29450,29500,29400,5081
20231121,151000,67934173550,29450,29400,29450,29400,6130
20231121,150900,67753707500,29400,29450,29450,29400,2720
20231121,150800,67673674750,29450,29450,29450,29400,9715
20231121,150700,67387948850,29450,29450,29450,29400,1670
20231121,150600,67338804000,29450,29450,29450,29400,3049
20231121,150500,67249084700,29450,29400,29450,29400,1953
20231121,150400,67191631350,29450,29450,29450,29400,6334
20231121,150300,67005280900,29450,29400,29450,29400,3354
20231121,150200,66906555500,29400,29350,29450,29350,6897
20231121,150100,66703774150,29400,29350,29400,29350,4108
20231121,150000,66583065900,29400,29400,29400,29350,6659
20231121,145900,66387602500,29400,29350,29400,29350,3531
20231121,145800,66283919600,29350,29400,29400,29350,2443
20231121,145700,66212148400,29400,29450,29450,29350,2084
20231121,145600,66150940600,29400,29400,29450,29350,6652
20231121,145500,65955353900,29450,29400,29450,29350,4093
20231121,145400,65835028000,29350,29350,29400,29350,3653
20231121,145300,65727792250,29350,29400,29400,29350,3287
20231121,145200,65631214600,29400,29400,29450,29350,4120
20231121,145100,65510190250,29400,29400,29450,29400,4164
20231121,145000,65387753650,29400,29400,29450,29350,2452
20231121,144900,65315695250,29400,29400,29450,29350,2692
20231121,144800,65236569850,29400,29400,29450,29350,5526
20231121,144700,65074235400,29400,29400,29450,29350,2660
20231121,144600,64996057400,29400,29400,29450,29350,5660
20231121,144500,64829648800,29400,29400,29450,29350,14258
20231121,144400,64410909900,29400,29400,29400,29300,6324
20231121,144300,64225459800,29350,29350,29400,29300,14503
20231121,144200,63799826800,29350,29400,29450,29350,6726
20231121,144100,63602216350,29400,29400,29450,29400,5834
20231121,144000,63430675950,29400,29450,29450,29400,6665
20231121,143900,63234715550,29450,29450,29450,29400,3316
20231121,143800,63137181050,29450,29400,29450,29400,6842
20231121,143700,62935843650,29400,29450,29450,29400,2081
20231121,143600,62874619350,29450,29500,29500,29400,16890
20231121,143500,62377233100,29500,29450,29500,29450,1034
20231121,143400,62346760150,29450,29500,29550,29450,5622
20231121,143300,62180953100,29550,29500,29550,29500,2062
20231121,143200,62120114850,29500,29500,29550,29500,4909
20231121,143100,61975276950,29550,29550,29550,29500,6187
20231121,143000,61792715900,29550,29550,29550,29500,2525
20231121,142900,61718176050,29550,29550,29550,29500,836
20231121,142800,61693489300,29500,29550,29600,29500,7225
20231121,142700,61480007200,29550,29550,29600,29550,1494
20231121,142600,61435835150,29600,29550,29600,29550,1473
20231121,142500,61392264800,29550,29550,29600,29550,903
20231121,142400,61365556250,29550,29600,29650,29550,5629
20231121,142300,61198949650,29600,29600,29650,29600,1615
20231121,142200,61151126500,29600,29600,29650,29600,1332
20231121,142100,61111686750,29600,29600,29650,29600,2506
20231121,142000,61037481600,29650,29650,29650,29600,4497
20231121,141900,60904358250,29650,29600,29650,29600,6752
20231121,141800,60704492800,29600,29600,29600,29550,2634
20231121,141700,60626599300,29550,29600,29600,29550,2190
20231121,141600,60561845400,29550,29650,29650,29500,6037
20231121,141500,60383341450,29600,29600,29650,29550,2846
20231121,141400,60299111350,29600,29550,29650,29500,14855
20231121,141300,59859590000,29550,29500,29550,29500,2934
20231121,141200,59772967700,29500,29550,29550,29500,4223
20231121,141100,59648373350,29550,29500,29550,29500,1984
20231121,141000,59589778500,29500,29550,29550,29500,1817
20231121,140900,59536105350,29550,29550,29550,29500,820
20231121,140800,59511897000,29500,29500,29550,29500,5337
20231121,140700,59354440300,29550,29550,29550,29500,897
20231121,140600,59327969100,29550,29500,29550,29500,962
20231121,140500,59299585150,29550,29550,29550,29450,1597
20231121,140400,59252504550,29500,29450,29550,29450,13276
20231121,140300,58861187650,29450,29450,29500,29450,836
20231121,140200,58836538200,29500,29450,29500,29450,1331
20231121,140100,58797298750,29450,29500,29500,29450,2315
20231121,140000,58729050950,29450,29450,29500,29450,5052
20231121,135900,58580259700,29450,29450,29500,29400,2037
20231121,135800,58520326550,29450,29450,29500,29450,2080
20231121,135700,58459056150,29450,29450,29500,29400,1291
20231121,135600,58421030500,29500,29450,29500,29450,9155
20231121,135500,58151406100,29500,29450,29500,29450,870
20231121,135400,58125779500,29450,29400,29500,29400,2597
20231121,135300,58049309700,29400,29400,29450,29400,4940
20231121,135200,57904066850,29400,29450,29500,29400,5138
20231121,135100,57752903150,29450,29450,29500,29450,1335
20231121,135000,57713583750,29450,29500,29500,29450,2391
20231121,134900,57643130150,29500,29500,29550,29450,3257
20231121,134800,57547046450,29550,29550,29550,29500,3770
20231121,134700,57435825050,29500,29550,29550,29500,716
20231121,134600,57414671550,29500,29550,29550,29500,2597
20231121,134500,57338048150,29550,29550,29550,29500,1412
20231121,134400,57296348350,29550,29500,29600,29500,7771
20231121,134300,57066878200,29550,29450,29550,29400,6468
20231121,134200,56876258650,29450,29450,29450,29400,4430
20231121,134100,56746006550,29450,29400,29450,29350,9704
20231121,134000,56461117050,29350,29450,29450,29350,8126
20231121,133900,56222438000,29450,29450,29450,29400,2809
20231121,133800,56139838850,29400,29450,29500,29400,8543
20231121,133700,55888484750,29450,29400,29450,29350,10232
20231121,133600,55587494250,29400,29450,29450,29350,18937
20231121,133500,55030719100,29450,29500,29500,29400,5669
20231121,133400,54863764050,29500,29550,29550,29450,9363
20231121,133300,54587687550,29550,29500,29550,29500,310
20231121,133200,54578536500,29500,29550,29550,29500,7307
20231121,133100,54362934300,29550,29550,29550,29500,631
20231121,133000,54344307400,29550,29500,29550,29450,8619
20231121,132900,54090034100,29450,29500,29500,29450,4740
20231121,132800,53950435300,29450,29550,29550,29450,6952
20231121,132700,53745369450,29500,29550,29550,29500,3719
20231121,132600,53635635800,29500,29500,29550,29450,6193
20231121,132500,53452987850,29500,29400,29500,29400,7592
20231121,132400,53229257100,29400,29400,29450,29400,16813
20231121,132300,52734787900,29400,29450,29500,29400,8687
20231121,132200,52478940500,29500,29500,29550,29450,4786
20231121,132100,52337859750,29500,29550,29550,29500,4780
20231121,132000,52196812450,29550,29550,29600,29500,10505
20231121,131900,51886331900,29550,29450,29600,29450,12599
20231121,131800,51514053500,29450,29400,29500,29300,27827
20231121,131700,50696037750,29450,29600,29600,29350,97648
20231121,131600,47815784200,29600,29650,29650,29550,6859
20231121,131500,47612864100,29600,29600,29650,29550,12543
20231121,131400,47241944850,29600,29650,29650,29550,40834
20231121,131300,46033448300,29650,29650,29700,29600,4872
20231121,131200,45889053850,29650,29650,29700,29600,5895
20231121,131100,45714268250,29650,29650,29700,29600,5854
20231121,131000,45540729500,29650,29650,29700,29600,5110
20231121,130900,45389223100,29650,29650,29700,29600,10382
20231121,130800,45081420450,29650,29700,29700,29650,8025
20231121,130700,44843468950,29700,29650,29700,29600,2285
20231121,130600,44775687550,29650,29700,29750,29600,12877
20231121,130500,44393746400,29650,29650,29700,29600,7046
20231121,130400,44184904550,29650,29650,29650,29600,5010
20231121,130300,44036459100,29650,29650,29650,29600,4323
20231121,130200,43908405800,29650,29700,29700,29600,12369
20231121,130100,43541834750,29650,29700,29750,29650,24190
20231121,130000,42824171750,29700,29750,29750,29700,11907
20231121,125900,42470478900,29750,29750,29750,29700,5417
20231121,125800,42309519200,29750,29750,29750,29700,4909
20231121,125700,42163634000,29750,29800,29800,29700,16081
20231121,125600,41685213250,29750,29750,29850,29750,4486
20231121,125500,41551547050,29800,29800,29800,29750,7296
20231121,125400,41334435850,29750,29850,29850,29750,16650
20231121,125300,40838322700,29850,29850,29900,29800,9463
20231121,125200,40555842600,29900,29950,29950,29850,7382
20231121,125100,40335174200,29950,30000,30000,29900,948
20231121,125000,40306799000,30000,30000,30000,29950,1129
20231121,124900,40272975250,30000,29900,30000,29900,2629
20231121,124800,40194270150,29900,29900,29950,29900,3635
20231121,124700,40085578050,29900,29950,29950,29900,2535
20231121,124600,40009760800,29950,30000,30000,29950,5208
20231121,124500,39853758950,30000,30000,30000,29950,140
20231121,124400,39849561450,30000,29950,30000,29950,586
20231121,124300,39831993650,29950,30000,30000,29950,2092
20231121,124200,39769327450,30000,29950,30000,29950,613
20231121,124100,39750955700,29950,30000,30000,29950,465
20231121,124000,39737012700,30000,30000,30000,29950,737
20231121,123900,39714921350,30000,29950,30000,29950,545
20231121,123800,39698591500,29950,29950,30000,29950,580
20231121,123700,39681210650,30000,29950,30000,29950,1689
20231121,123600,39630598450,30000,29950,30000,29950,461
20231121,123500,39616783700,29950,29950,30000,29950,250
20231121,123400,39609293450,30000,30000,30000,29900,2054
20231121,123300,39547704800,29950,29950,30000,29950,1234
20231121,123200,39510742750,29950,29950,30000,29950,1899
20231121,123100,39453862300,29950,29950,30000,29950,390
20231121,123000,39442176200,29950,30000,30000,29950,1547
20231121,122900,39395788100,29950,29950,30000,29950,781
20231121,122800,39372384700,29900,29900,30000,29900,1524
20231121,122700,39326778800,29900,29950,30000,29900,799
20231121,122600,39302866950,29950,29950,30000,29950,902
20231121,122500,39275849700,29950,29950,30000,29950,622
20231121,122400,39257210300,30000,30000,30000,29950,565
20231121,122300,39240282100,29950,29950,30000,29950,1915
20231121,122200,39182874050,29950,29950,30000,29950,651
20231121,122100,39163371350,29950,30000,30000,29950,1841
20231121,122000,39108222100,30000,29950,30000,29950,219
20231121,121900,39101655450,29950,29950,30000,29900,3130
20231121,121800,39007894900,29950,29900,29950,29900,1379
20231121,121700,38966596050,29900,29950,29950,29900,719
20231121,121600,38945081150,29900,29950,29950,29900,1056
20231121,121500,38913484700,29900,29900,29950,29850,1221
20231121,121400,38876980650,29900,29850,29900,29850,1463
20231121,121300,38833253650,29900,29850,29900,29850,1462
20231121,121200,38789595500,29850,29850,29900,29850,2122
20231121,121100,38726249150,29900,29850,29900,29850,612
20231121,121000,38707976800,29900,29900,29900,29850,5831
20231121,120900,38533906050,29900,29850,29900,29850,1587
20231121,120800,38486467950,29900,29950,29950,29850,2376
20231121,120700,38415438800,29950,29900,29950,29900,366
20231121,120600,38404488900,29900,29900,29900,29850,1053
20231121,120500,38373013800,29850,29900,29900,29850,554
20231121,120400,38356460600,29850,29950,29950,29850,2572
20231121,120300,38279570600,29900,29900,29950,29900,324
20231121,120200,38269881500,29900,29950,29950,29900,1072
20231121,120100,38237824100,29950,29950,29950,29900,1152
20231121,120000,38203368400,29950,29950,29950,29900,1180
20231121,115900,38168063450,29900,29900,29950,29900,1584
20231121,115800,38120694100,29950,29900,29950,29900,1208
20231121,115700,38084536700,29900,29950,29950,29900,365
20231121,115600,38073617650,29950,29900,29950,29900,745
20231121,115500,38051314950,29900,29900,29900,29850,1493
20231121,115400,38006695400,29850,29900,29900,29850,764
20231121,115300,37983884350,29850,29900,29900,29800,1636
20231121,115200,37935057700,29850,29850,29900,29800,736
20231121,115100,37913089400,29800,29850,29900,29800,1943
20231121,115000,37855178000,29900,29850,29900,29750,12951
20231121,114900,37469137100,29800,29850,29900,29800,2407
20231121,114800,37397276750,29850,29900,29900,29800,4221
20231121,114700,37271270900,29900,29850,29900,29850,390
20231121,114600,37259624900,29800,29850,29900,29800,13909
20231121,114500,36845045050,29850,29900,29900,29800,2312
20231121,114400,36776030650,29900,29900,29900,29850,2019
20231121,114300,36715749900,29850,29850,29900,29800,3258
20231121,114200,36618503050,29850,29900,29900,29850,2506
20231121,114100,36543692100,29900,29900,29900,29850,342
20231121,114000,36533475100,29900,29850,29900,29850,586
20231121,113900,36515969950,29850,29850,29900,29800,3865
20231121,113800,36400654000,29800,29850,29900,29800,8787
20231121,113700,36138393300,29850,29900,29950,29850,17162
20231121,113600,35625921050,29900,29950,29950,29900,8188
20231121,113500,35381089450,29950,29950,30000,29900,1569
20231121,113400,35334116400,29950,30000,30000,29950,945
20231121,113300,35305806500,30000,30000,30000,29950,3002
20231121,113200,35215883100,29950,29950,30000,29950,1327
20231121,113100,35176133950,30000,30000,30000,29950,1042
20231121,113000,35144906300,30000,30000,30000,29950,1570
20231121,112900,35097874600,29950,30000,30000,29950,889
20231121,112800,35071237950,30000,29950,30000,29950,632
20231121,112700,35052286700,29950,30050,30050,29950,2852
20231121,112600,34966796600,30000,30000,30050,30000,3064
20231121,112500,34874772450,30000,30000,30050,30000,1140
20231121,112400,34840568150,30000,29950,30050,29950,4240
20231121,112300,34713435450,29950,29950,30000,29900,1293
20231121,112200,34674710550,30000,29950,30000,29900,3217
20231121,112100,34578400700,29850,29900,29950,29850,7997
20231121,112000,34339425950,29900,29900,29900,29850,3794
20231121,111900,34226165300,29850,29900,29900,29850,18115
20231121,111800,33685405900,29900,29950,29950,29850,15038
20231121,111700,33235820250,29950,30050,30050,29900,27725
20231121,111600,32404549800,30050,30050,30050,30000,3703
20231121,111500,32293427550,30050,30050,30100,30000,2246
20231121,111400,32226016100,30050,30050,30100,30000,4372
20231121,111300,32094714950,30050,30100,30100,30000,14811
20231121,111200,31649709800,30100,30100,30100,30050,2636
20231121,111100,31570462700,30100,30100,30100,30050,1831
20231121,111000,31515402750,30100,30100,30150,30050,1109
20231121,110900,31482020300,30150,30100,30150,30100,4008
20231121,110800,31361373150,30150,30100,30150,30100,1452
20231121,110700,31317616750,30100,30150,30200,30100,1801
20231121,110600,31263326000,30150,30150,30150,30050,3001
20231121,110500,31172952750,30150,30100,30150,30050,1883
20231121,110400,31116288150,30050,30100,30100,30050,580
20231121,110300,31098839850,30100,30100,30100,30050,3563
20231121,110200,30991674000,30050,30100,30100,30050,1288
20231121,110100,30952918650,30100,30100,30100,30050,1169
20231121,110000,30917736450,30100,30100,30150,30050,2749
20231121,105900,30835088050,30150,30050,30150,30050,8862
20231121,105800,30568707950,30050,30100,30150,30050,1551
20231121,105700,30522023900,30100,30100,30150,30050,2634
20231121,105600,30442749450,30150,30100,30150,30100,2617
20231121,105500,30363974950,30100,30100,30150,30100,1166
20231121,105400,30328872050,30100,30150,30150,30100,9865
20231121,105300,30031917950,30150,30150,30150,30100,1018
20231121,105200,30001266750,30150,30150,30200,30100,3626
20231121,105100,29891994850,30150,30150,30150,30100,3297
20231121,105000,29792675250,30100,30150,30150,30100,1414
20231121,104900,29750067700,30150,30150,30150,30100,1769
20231121,104800,29696751050,30150,30150,30200,30100,1481
20231121,104700,29652103750,30200,30150,30200,30100,1978
20231121,104600,29592471750,30150,30150,30150,30100,1196
20231121,104500,29556443150,30150,30150,30200,30100,2333
20231121,104400,29486171950,30150,30150,30200,30150,675
20231121,104300,29465820300,30150,30150,30200,30100,1410
20231121,104200,29423317550,30150,30150,30200,30100,3194
20231121,104100,29327102500,30150,30150,30200,30100,16940
20231121,104000,28816272200,30200,30200,30200,30150,3484
20231121,103900,28711203200,30200,30200,30250,30150,3766
20231121,103800,28597593800,30200,30200,30250,30150,4018
20231121,103700,28476411650,30150,30250,30300,30150,15916
20231121,103600,27996229450,30300,30250,30300,30200,2544
20231121,103500,27919310000,30250,30250,30250,30200,3353
20231121,103400,27817884000,30250,30300,30300,30200,730
20231121,103300,27795821650,30300,30200,30300,30200,2056
20231121,103200,27733696550,30200,30300,30300,30200,4548
20231121,103100,27596138500,30300,30250,30300,30250,304
20231121,103000,27586936700,30300,30200,30300,30200,7250
20231121,102900,27367670050,30200,30250,30250,30200,566
20231121,102800,27350553150,30200,30200,30250,30200,801
20231121,102700,27326348950,30250,30250,30250,30150,6093
20231121,102600,27142384200,30250,30200,30250,30200,651
20231121,102500,27122716100,30200,30200,30250,30150,3692
20231121,102400,27011349500,30200,30200,30200,30150,2134
20231121,102300,26946980850,30200,30250,30250,30150,3882
20231121,102200,26829770700,30200,30250,30250,30150,4438
20231121,102100,26695757350,30250,30200,30250,30150,1131
20231121,102000,26661625950,30150,30150,30250,30150,3012
20231121,101900,26570753750,30100,30250,30250,30100,9663
20231121,101800,26279298700,30200,30200,30250,30200,1052
20231121,101700,26247516800,30200,30150,30200,30100,4354
20231121,101600,26116144000,30150,30100,30150,30100,5353
20231121,101500,25954938550,30100,30100,30150,30100,1507
20231121,101400,25909561300,30100,30150,30150,30050,6895
20231121,101300,25702012800,30150,30100,30150,30100,6121
20231121,101200,25517732150,30100,30200,30200,30050,21598
20231121,101100,24867228950,30200,30200,30200,30200,2767
20231121,101000,24783665550,30200,30200,30250,30200,1543
20231121,100900,24737066900,30200,30200,30250,30150,4458
20231121,100800,24602526750,30200,30200,30200,30150,3890
20231121,100700,24485193650,30200,30250,30250,30150,13507
20231121,100600,24077603950,30250,30250,30300,30200,8878
20231121,100500,23809149850,30250,30300,30350,30250,1747
20231121,100400,23756226100,30300,30300,30350,30250,12950
20231121,100300,23363967900,30350,30350,30350,30300,335
20231121,100200,23353815300,30300,30400,30450,30300,5607
20231121,100100,23183567650,30400,30400,30450,30400,5036
20231121,100000,23030415300,30400,30400,30450,30400,2582
20231121,095900,22951918650,30450,30350,30450,30350,3695
20231121,095800,22839666450,30400,30350,30400,30350,2271
20231121,095700,22770683150,30350,30400,30450,30350,3468
20231121,095600,22665320750,30450,30400,30450,30350,2522
20231121,095500,22588652700,30400,30300,30400,30300,4875
20231121,095400,22440683700,30300,30450,30450,30300,8696
20231121,095300,22176470300,30450,30400,30450,30400,533
20231121,095200,22160262850,30450,30400,30450,30350,4444
20231121,095100,22025262200,30400,30400,30500,30350,4550
20231121,095000,21886938100,30450,30450,30450,30400,1392
20231121,094900,21844610800,30450,30650,30650,30400,15326
20231121,094800,21376629150,30650,30550,30650,30550,12870
20231121,094700,20982799250,30550,30550,30600,30500,11390
20231121,094600,20634649200,30550,30500,30600,30500,10667
20231121,094500,20308673950,30500,30400,30550,30350,15046
20231121,094400,19850468500,30400,30350,30450,30350,8219
20231121,094300,19600652000,30350,30300,30400,30300,2925
20231121,094200,19511886900,30350,30400,30400,30300,5009
20231121,094100,19359920800,30350,30350,30400,30350,4826
20231121,094000,19213380050,30300,30250,30350,30250,6699
20231121,093900,19010423850,30250,30200,30300,30150,6528
20231121,093800,18813022650,30200,30150,30250,30150,2385
20231121,093700,18740994450,30200,30150,30200,30150,3467
20231121,093600,18636410550,30150,30200,30200,30150,1867
20231121,093500,18580083950,30150,30200,30200,30100,3260
20231121,093400,18481815550,30150,30250,30250,30100,18811
20231121,093300,17914436050,30250,30300,30350,30200,6046
20231121,093200,17731459600,30300,30300,30350,30250,6450
20231121,093100,17536159400,30250,30200,30300,30200,2703
20231121,093000,17454412300,30200,30200,30250,30150,6407
20231121,092900,17260901100,30200,30250,30300,30200,3947
20231121,092800,17141579100,30250,30300,30350,30200,6929
20231121,092700,16932104650,30300,30250,30300,30200,6221
20231121,092600,16743891350,30250,30300,30300,30200,8461
20231121,092500,16487933100,30300,30250,30300,30200,5054
20231121,092400,16335046200,30200,30200,30250,30150,7760
20231121,092300,16100730200,30200,30200,30250,30100,9137
20231121,092200,15825168850,30200,30300,30350,30150,9149
20231121,092100,15548535450,30350,30400,30450,30250,19442
20231121,092000,14958385150,30450,30500,30500,30350,9529
20231121,091900,14668487650,30500,30350,30550,30350,11936
20231121,091800,14305019050,30350,30350,30400,30300,6136
20231121,091700,14118763000,30350,30250,30400,30200,15954
20231121,091600,13635859150,30300,30350,30350,30250,8134
20231121,091500,13389314900,30350,30150,30350,30100,11832
20231121,091400,13031897250,30100,30350,30350,30100,31807
20231121,091300,12070107350,30350,30350,30400,30300,6532
20231121,091200,11871847150,30350,30300,30400,30250,11500
20231121,091100,11523197050,30250,30500,30500,30250,24589
20231121,091000,10776538700,30500,30650,30700,30450,37438
20231121,090900,9632899600,30700,30600,30700,30550,8947
20231121,090800,9358813150,30650,30750,30800,30600,26766
20231121,090700,8537699050,30800,30750,30850,30700,16196
20231121,090600,8039417150,30750,30600,30750,30600,11574
20231121,090500,7684261800,30650,30650,30700,30550,15854
20231121,090400,7198986500,30600,30950,30950,30600,35288
20231121,090300,6113554050,30950,30850,31100,30850,61256
20231121,090200,4216609000,30850,30800,30900,30800,19150
20231121,090100,3626068550,30750,30800,30900,30650,23208
20231121,090000,2912767700,30850,30800,31000,30700,94181