stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,193300,58562950100,29650,29650,29650,29650,32652
20231122,193200,58562950100,29650,29650,29650,29650,0
20231122,193100,58562950100,29650,29650,29650,29650,0
20231122,193000,58562950100,29650,29650,29650,29650,0
20231122,192900,58562950100,29650,29650,29650,29650,0
20231122,192800,58562950100,29650,29650,29650,29650,0
20231122,192700,58562950100,29650,29650,29650,29650,0
20231122,192600,58562950100,29650,29650,29650,29650,0
20231122,192500,58562950100,29650,29650,29650,29650,0
20231122,192400,58562950100,29650,29650,29650,29650,0
20231122,192300,58562950100,29650,29650,29650,29650,0
20231122,192200,58562950100,29650,29650,29650,29650,0
20231122,192100,58562950100,29650,29650,29650,29650,0
20231122,192000,58562950100,29650,29650,29650,29650,0
20231122,191900,58562950100,29650,29650,29650,29650,0
20231122,191800,58562950100,29650,29650,29650,29650,0
20231122,191700,58562950100,29650,29650,29650,29650,0
20231122,191600,58562950100,29650,29650,29650,29650,0
20231122,191500,58562950100,29650,29650,29650,29650,0
20231122,191400,58562950100,29650,29650,29650,29650,0
20231122,191300,58562950100,29650,29650,29650,29650,0
20231122,191200,58562950100,29650,29650,29650,29650,0
20231122,191100,58562950100,29650,29650,29650,29650,0
20231122,191000,58562950100,29650,29650,29650,29650,0
20231122,190900,58562950100,29650,29650,29650,29650,0
20231122,190800,58562950100,29650,29650,29650,29650,0
20231122,190700,58562950100,29650,29650,29650,29650,0
20231122,190600,58562950100,29650,29650,29650,29650,0
20231122,190500,58562950100,29650,29650,29650,29650,0
20231122,190400,58562950100,29650,29650,29650,29650,0
20231122,190300,58562950100,29650,29650,29650,29650,32652
20231122,190200,58562950100,29650,29650,29650,29650,0
20231122,190100,58562950100,29650,29650,29650,29650,0
20231122,190000,58562950100,29650,29650,29650,29650,0
20231122,185900,58562950100,29650,29650,29650,29650,0
20231122,185800,58562950100,29650,29650,29650,29650,0
20231122,185700,58562950100,29650,29650,29650,29650,0
20231122,185600,58562950100,29650,29650,29650,29650,0
20231122,185500,58562950100,29650,29650,29650,29650,0
20231122,185400,58562950100,29650,29650,29650,29650,0
20231122,185300,58562950100,29650,29650,29650,29650,0
20231122,185200,58562950100,29650,29650,29650,29650,0
20231122,185100,58562950100,29650,29650,29650,29650,0
20231122,185000,58562950100,29650,29650,29650,29650,0
20231122,184900,58562950100,29650,29650,29650,29650,0
20231122,184800,58562950100,29650,29650,29650,29650,0
20231122,184700,58562950100,29650,29650,29650,29650,0
20231122,184600,58562950100,29650,29650,29650,29650,0
20231122,184500,58562950100,29650,29650,29650,29650,0
20231122,184400,58562950100,29650,29650,29650,29650,0
20231122,184300,58562950100,29650,29650,29650,29650,0
20231122,184200,58562950100,29650,29650,29650,29650,0
20231122,184100,58562950100,29650,29650,29650,29650,0
20231122,184000,58562950100,29650,29650,29650,29650,0
20231122,183900,58562950100,29650,29650,29650,29650,0
20231122,183800,58562950100,29650,29650,29650,29650,0
20231122,183700,58562950100,29650,29650,29650,29650,0
20231122,183600,58562950100,29650,29650,29650,29650,0
20231122,183500,58562950100,29650,29650,29650,29650,0
20231122,183400,58562950100,29650,29650,29650,29650,0
20231122,183300,58562950100,29650,29650,29650,29650,32652
20231122,183200,58562950100,29650,29650,29650,29650,0
20231122,183100,58562950100,29650,29650,29650,29650,0
20231122,183000,58562950100,29650,29650,29650,29650,0
20231122,182900,58562950100,29650,29650,29650,29650,0
20231122,182800,58562950100,29650,29650,29650,29650,0
20231122,182700,58562950100,29650,29650,29650,29650,0
20231122,182600,58562950100,29650,29650,29650,29650,0
20231122,182500,58562950100,29650,29650,29650,29650,0
20231122,182400,58562950100,29650,29650,29650,29650,0
20231122,182300,58562950100,29650,29650,29650,29650,0
20231122,182200,58562950100,29650,29650,29650,29650,0
20231122,182100,58562950100,29650,29650,29650,29650,0
20231122,182000,58562950100,29650,29650,29650,29650,0
20231122,181900,58562950100,29650,29650,29650,29650,0
20231122,181800,58562950100,29650,29650,29650,29650,0
20231122,181700,58562950100,29650,29650,29650,29650,0
20231122,181600,58562950100,29650,29650,29650,29650,0
20231122,181500,58562950100,29650,29650,29650,29650,0
20231122,181400,58562950100,29650,29650,29650,29650,0
20231122,181300,58562950100,29650,29650,29650,29650,0
20231122,181200,58562950100,29650,29650,29650,29650,0
20231122,181100,58562950100,29650,29650,29650,29650,0
20231122,181000,58562950100,29650,29650,29650,29650,0
20231122,180900,58562950100,29650,29650,29650,29650,0
20231122,180800,58562950100,29650,29650,29650,29650,0
20231122,180700,58562950100,29650,29650,29650,29650,0
20231122,180600,58562950100,29650,29650,29650,29650,0
20231122,180500,58562950100,29650,29650,29650,29650,0
20231122,180400,58562950100,29650,29650,29650,29650,0
20231122,180300,58562950100,29650,29650,29650,29650,32652
20231122,180200,58562950100,29650,29650,29650,29650,0
20231122,180100,58562950100,29650,29650,29650,29650,0
20231122,180000,58562950100,29650,29650,29650,29650,0
20231122,175900,58562950100,29650,29650,29650,29650,0
20231122,175800,58562950100,29650,29650,29650,29650,0
20231122,175700,58562950100,29650,29650,29650,29650,0
20231122,175600,58562950100,29650,29650,29650,29650,0
20231122,175500,58562950100,29650,29650,29650,29650,0
20231122,175400,58562950100,29650,29650,29650,29650,0
20231122,175300,58562950100,29650,29650,29650,29650,0
20231122,175200,58562950100,29650,29650,29650,29650,0
20231122,175100,58562950100,29650,29650,29650,29650,0
20231122,175000,58562950100,29650,29650,29650,29650,0
20231122,174900,58562950100,29650,29650,29650,29650,0
20231122,174800,58562950100,29650,29650,29650,29650,0
20231122,174700,58562950100,29650,29650,29650,29650,0
20231122,174600,58562950100,29650,29650,29650,29650,0
20231122,174500,58562950100,29650,29650,29650,29650,0
20231122,174400,58562950100,29650,29650,29650,29650,0
20231122,174300,58562950100,29650,29650,29650,29650,0
20231122,174200,58562950100,29650,29650,29650,29650,0
20231122,174100,58562950100,29650,29650,29650,29650,0
20231122,174000,58562950100,29650,29650,29650,29650,0
20231122,173900,58562950100,29650,29650,29650,29650,0
20231122,173800,58562950100,29650,29650,29650,29650,0
20231122,173700,58562950100,29650,29650,29650,29650,0
20231122,173600,58562950100,29650,29650,29650,29650,0
20231122,173500,58562950100,29650,29650,29650,29650,0
20231122,173400,58562950100,29650,29650,29650,29650,0
20231122,173300,58562950100,29650,29650,29650,29650,32652
20231122,173200,58562950100,29650,29650,29650,29650,0
20231122,173100,58562950100,29650,29650,29650,29650,0
20231122,173000,58562950100,29650,29650,29650,29650,0
20231122,172900,58562950100,29650,29650,29650,29650,0
20231122,172800,58562950100,29650,29650,29650,29650,0
20231122,172700,58562950100,29650,29650,29650,29650,0
20231122,172600,58562950100,29650,29650,29650,29650,0
20231122,172500,58562950100,29650,29650,29650,29650,0
20231122,172400,58562950100,29650,29650,29650,29650,0
20231122,172300,58562950100,29650,29650,29650,29650,0
20231122,172200,58562950100,29650,29650,29650,29650,0
20231122,172100,58562950100,29650,29650,29650,29650,0
20231122,172000,58562950100,29650,29650,29650,29650,0
20231122,171900,58562950100,29650,29650,29650,29650,0
20231122,171800,58562950100,29650,29650,29650,29650,0
20231122,171700,58562950100,29650,29650,29650,29650,0
20231122,171600,58562950100,29650,29650,29650,29650,0
20231122,171500,58562950100,29650,29650,29650,29650,0
20231122,171400,58562950100,29650,29650,29650,29650,0
20231122,171300,58562950100,29650,29650,29650,29650,0
20231122,171200,58562950100,29650,29650,29650,29650,0
20231122,171100,58562950100,29650,29650,29650,29650,0
20231122,171000,58562950100,29650,29650,29650,29650,0
20231122,170900,58562950100,29650,29650,29650,29650,0
20231122,170800,58562950100,29650,29650,29650,29650,0
20231122,170700,58562950100,29650,29650,29650,29650,0
20231122,170600,58562950100,29650,29650,29650,29650,0
20231122,170500,58562950100,29650,29650,29650,29650,0
20231122,170400,58562950100,29650,29650,29650,29650,0
20231122,170300,58562950100,29650,29650,29650,29650,32652
20231122,170200,58562950100,29650,29650,29650,29650,0
20231122,170100,58562950100,29650,29650,29650,29650,0
20231122,170000,58562950100,29650,29650,29650,29650,0
20231122,165900,58562950100,29650,29650,29650,29650,0
20231122,165800,58562950100,29650,29650,29650,29650,0
20231122,165700,58562950100,29650,29650,29650,29650,0
20231122,165600,58562950100,29650,29650,29650,29650,0
20231122,165500,58562950100,29650,29650,29650,29650,0
20231122,165400,58562950100,29650,29650,29650,29650,0
20231122,165300,58562950100,29650,29650,29650,29650,0
20231122,165200,58562950100,29650,29650,29650,29650,0
20231122,165100,58562950100,29650,29650,29650,29650,0
20231122,165000,58562950100,29650,29650,29650,29650,0
20231122,164900,58562950100,29650,29650,29650,29650,0
20231122,164800,58562950100,29650,29650,29650,29650,0
20231122,164700,58562950100,29650,29650,29650,29650,0
20231122,164600,58562950100,29650,29650,29650,29650,0
20231122,164500,58562950100,29650,29650,29650,29650,0
20231122,164400,58562950100,29650,29650,29650,29650,0
20231122,164300,58562950100,29650,29650,29650,29650,0
20231122,164200,58562950100,29650,29650,29650,29650,0
20231122,164100,58562950100,29650,29650,29650,29650,0
20231122,164000,58562950100,29650,29650,29650,29650,0
20231122,163900,58562950100,29650,29650,29650,29650,0
20231122,163800,58562950100,29650,29650,29650,29650,0
20231122,163700,58562950100,29650,29650,29650,29650,0
20231122,163600,58562950100,29650,29650,29650,29650,0
20231122,163500,58562950100,29650,29650,29650,29650,0
20231122,163400,58562950100,29650,29650,29650,29650,0
20231122,163300,58562950100,29650,29650,29650,29650,32652
20231122,163200,58562950100,29650,29650,29650,29650,0
20231122,163100,58562950100,29650,29650,29650,29650,0
20231122,163000,58562950100,29650,29650,29650,29650,0
20231122,162900,58562950100,29650,29650,29650,29650,0
20231122,162800,58562950100,29650,29650,29650,29650,0
20231122,162700,58562950100,29650,29650,29650,29650,0
20231122,162600,58562950100,29650,29650,29650,29650,0
20231122,162500,58562950100,29650,29650,29650,29650,0
20231122,162400,58562950100,29650,29650,29650,29650,0
20231122,162300,58562950100,29650,29650,29650,29650,0
20231122,162200,58562950100,29650,29650,29650,29650,0
20231122,162100,58562950100,29650,29650,29650,29650,0
20231122,162000,58562950100,29650,29650,29650,29650,0
20231122,161900,58562950100,29650,29650,29650,29650,0
20231122,161800,58562950100,29650,29650,29650,29650,0
20231122,161700,58562950100,29650,29650,29650,29650,0
20231122,161600,58562950100,29650,29650,29650,29650,0
20231122,161500,58562950100,29650,29650,29650,29650,0
20231122,161400,58562950100,29650,29650,29650,29650,0
20231122,161300,58562950100,29650,29650,29650,29650,0
20231122,161200,58562950100,29650,29650,29650,29650,0
20231122,161100,58562950100,29650,29650,29650,29650,0
20231122,161000,58562950100,29650,29650,29650,29650,0
20231122,160900,58562950100,29650,29650,29650,29650,0
20231122,160800,58562950100,29650,29650,29650,29650,0
20231122,160700,58562950100,29650,29650,29650,29650,0
20231122,160600,58562950100,29650,29650,29650,29650,0
20231122,160500,58562950100,29650,29650,29650,29650,0
20231122,160400,58562950100,29650,29650,29650,29650,0
20231122,160300,58562950100,29650,29650,29650,29650,32652
20231122,160200,58562950100,29650,29650,29650,29650,0
20231122,160100,58562950100,29650,29650,29650,29650,0
20231122,160000,58562950100,29650,29650,29650,29650,0
20231122,155900,58562950100,29650,29650,29650,29650,0
20231122,155800,58562950100,29650,29650,29650,29650,0
20231122,155700,58562950100,29650,29650,29650,29650,0
20231122,155600,58562950100,29650,29650,29650,29650,0
20231122,155500,58562950100,29650,29650,29650,29650,0
20231122,155400,58562950100,29650,29650,29650,29650,0
20231122,155300,58562950100,29650,29650,29650,29650,0
20231122,155200,58562950100,29650,29650,29650,29650,0
20231122,155100,58562950100,29650,29650,29650,29650,0
20231122,155000,58562950100,29650,29650,29650,29650,0
20231122,154900,58562950100,29650,29650,29650,29650,0
20231122,154800,58562950100,29650,29650,29650,29650,0
20231122,154700,58562950100,29650,29650,29650,29650,0
20231122,154600,58562950100,29650,29650,29650,29650,0
20231122,154500,58562950100,29650,29650,29650,29650,0
20231122,154400,58562950100,29650,29650,29650,29650,0
20231122,154300,58562950100,29650,29650,29650,29650,0
20231122,154200,58562950100,29650,29650,29650,29650,0
20231122,154100,58562950100,29650,29650,29650,29650,0
20231122,154000,58562950100,29650,29650,29650,29650,0
20231122,153900,58562950100,29650,29650,29650,29650,0
20231122,153800,58562950100,29650,29650,29650,29650,0
20231122,153700,58562950100,29650,29650,29650,29650,0
20231122,153600,58562950100,29650,29650,29650,29650,0
20231122,153500,58562950100,29650,29650,29650,29650,0
20231122,153400,58562950100,29650,29650,29650,29650,0
20231122,153300,58562950100,29650,29650,29650,29650,32652
20231122,153200,58562950100,29650,29650,29650,29650,0
20231122,153100,58562950100,29650,29650,29650,29650,0
20231122,153000,58562950100,29650,29650,29650,29650,32652
20231122,152900,57594818300,29650,29650,29650,29650,0
20231122,152800,57594818300,29650,29650,29650,29650,0
20231122,152700,57594818300,29650,29650,29650,29650,0
20231122,152600,57594818300,29650,29650,29650,29650,0
20231122,152500,57594818300,29650,29650,29650,29650,0
20231122,152400,57594818300,29650,29650,29650,29650,0
20231122,152300,57594818300,29650,29650,29650,29650,0
20231122,152200,57594818300,29650,29650,29650,29650,0
20231122,152100,57594818300,29650,29650,29650,29650,0
20231122,152000,57594818300,29650,29650,29650,29650,0
20231122,151900,57594818300,29650,29700,29750,29650,14801
20231122,151800,57155352300,29750,29700,29750,29650,4076
20231122,151700,57034363400,29700,29750,29750,29650,4235
20231122,151600,56908575400,29750,29750,29800,29700,2717
20231122,151500,56827822550,29800,29750,29800,29700,5310
20231122,151400,56669884850,29800,29750,29800,29750,995
20231122,151300,56640281750,29800,29750,29800,29700,1294
20231122,151200,56601784750,29700,29650,29800,29650,20591
20231122,151100,55989993600,29750,29650,29750,29650,1368
20231122,151000,55949371100,29700,29550,29750,29550,7223
20231122,150900,55735204300,29550,29700,29750,29500,31942
20231122,150800,54790296000,29700,29800,29800,29650,7354
20231122,150700,54571686800,29800,29850,29850,29750,8370
20231122,150600,54322272700,29850,29850,29850,29700,1572
20231122,150500,54275485500,29850,29850,29900,29650,19183
20231122,150400,53704566300,29900,29800,29900,29800,1878
20231122,150300,53648498000,29850,29850,29900,29800,6499
20231122,150200,53454662300,29850,29850,29900,29800,1723
20231122,150100,53403231050,29900,29850,29900,29800,4389
20231122,150000,53272208900,29850,29900,29900,29850,3139
20231122,145900,53178498900,29850,29900,29900,29850,2029
20231122,145800,53117858750,29850,29950,29950,29700,21385
20231122,145700,52480343500,29950,29950,29950,29900,290
20231122,145600,52471669550,29950,29850,29950,29850,2610
20231122,145500,52393620450,29900,29850,29900,29850,1797
20231122,145400,52339963200,29900,29850,29900,29850,837
20231122,145300,52314976500,29850,29850,29900,29800,2833
20231122,145200,52230407700,29850,29850,29900,29850,288
20231122,145100,52221807350,29850,29800,29850,29800,2379
20231122,145000,52150818400,29850,29800,29850,29750,5071
20231122,144900,51999804100,29800,29800,29900,29750,4235
20231122,144800,51873548950,29800,29850,29900,29800,1132
20231122,144700,51839756950,29850,29800,29900,29800,5184
20231122,144600,51685211600,29800,29850,29900,29800,1153
20231122,144500,51650803250,29900,29800,29900,29800,3499
20231122,144400,51546396050,29800,29850,29900,29800,4261
20231122,144300,51419284000,29900,29950,29950,29850,6128
20231122,144200,51236164700,29950,29950,29950,29900,1457
20231122,144100,51192589850,29900,29900,29950,29900,809
20231122,144000,51168397150,29900,30000,30000,29900,7923
20231122,143900,50931092200,30000,30000,30050,30000,3811
20231122,143800,50816746700,30000,30000,30050,30000,607
20231122,143700,50798516100,30000,30050,30100,30000,7453
20231122,143600,50574813150,30050,30050,30100,30050,1647
20231122,143500,50525320350,30050,30000,30050,30000,4118
20231122,143400,50401582750,30000,29950,30000,29950,6044
20231122,143300,50220272900,30000,30000,30000,29950,740
20231122,143200,50198095200,29950,29950,30000,29950,1037
20231122,143100,50167005200,29950,30000,30050,29950,3467
20231122,143000,50063018850,30000,30000,30050,29950,2702
20231122,142900,49981971400,29950,30000,30000,29950,2393
20231122,142800,49910196600,30000,29950,30000,29950,1467
20231122,142700,49866229150,29950,30000,30050,29950,7405
20231122,142600,49644296100,29950,29950,30000,29900,12810
20231122,142500,49260552850,30000,30100,30100,29950,15794
20231122,142400,48786285150,30050,30050,30100,30050,2743
20231122,142300,48703848700,30100,30100,30150,30050,9486
20231122,142200,48418339050,30100,30100,30150,30100,818
20231122,142100,48393700100,30100,30150,30200,30100,4369
20231122,142000,48262002250,30150,30200,30200,30100,6891
20231122,141900,48054246550,30200,30200,30200,30150,1601
20231122,141800,48005955400,30200,30150,30200,30100,6127
20231122,141700,47821215000,30100,30100,30150,30050,5937
20231122,141600,47642508600,30150,30100,30150,30100,3195
20231122,141500,47546309600,30150,30150,30200,30050,15946
20231122,141400,47065776950,30150,30150,30200,30150,4166
20231122,141300,46940100600,30200,30150,30200,30100,9171
20231122,141200,46663539050,30150,30150,30200,30150,10649
20231122,141100,46342396700,30200,30150,30200,30150,7754
20231122,141000,46108487600,30150,30200,30250,30150,18592
20231122,140900,45547027800,30200,30100,30200,30050,29310
20231122,140800,44663202800,30050,30000,30100,29950,44543
20231122,140700,43325317600,30000,29950,30000,29950,1382
20231122,140600,43283900450,29950,29900,30000,29900,11545
20231122,140500,42938142650,29900,29850,29950,29800,13033
20231122,140400,42548744400,29850,29800,29850,29800,1380
20231122,140300,42507598600,29850,29900,29900,29800,7192
20231122,140200,42292969850,29850,29900,29900,29850,3557
20231122,140100,42186763250,29900,29900,29950,29850,2878
20231122,140000,42100717450,29900,29850,29950,29850,8581
20231122,135900,41844411150,29850,29950,29950,29850,9728
20231122,135800,41553660700,29950,29950,29950,29900,2242
20231122,135700,41486528250,29900,29900,29950,29850,5074
20231122,135600,41334793850,29900,29850,29900,29850,2758
20231122,135500,41252348000,29850,29900,29900,29850,4358
20231122,135400,41122061750,29850,29950,29950,29850,3072
20231122,135300,41030138350,29950,29850,30000,29850,26814
20231122,135200,40227593550,29850,29850,29900,29800,4402
20231122,135100,40096156200,29850,29800,29850,29800,3390
20231122,135000,39994996350,29800,29850,29900,29800,13072
20231122,134900,39604990450,29800,29750,29850,29750,6991
20231122,134800,39396514100,29750,29750,29800,29750,1369
20231122,134700,39355727300,29750,29750,29800,29750,2853
20231122,134600,39270723550,29750,29750,29800,29750,5318
20231122,134500,39112280850,29750,29800,29800,29700,711
20231122,134400,39091130750,29750,29750,29800,29750,3455
20231122,134300,38988256850,29750,29800,29800,29750,5196
20231122,134200,38833479200,29800,29750,29800,29700,2803
20231122,134100,38750034150,29800,29750,29800,29700,2551
20231122,134000,38674141700,29750,29700,29800,29650,4852
20231122,133900,38529881350,29650,29650,29700,29650,2115
20231122,133800,38467096250,29650,29700,29700,29650,6157
20231122,133700,38284262900,29650,29600,29700,29600,3036
20231122,133600,38194249250,29650,29600,29650,29600,974
20231122,133500,38165400950,29600,29650,29650,29600,918
20231122,133400,38138215300,29650,29600,29650,29550,1921
20231122,133300,38081353250,29550,29550,29600,29550,2808
20231122,133200,37998354450,29550,29450,29550,29450,9816
20231122,133100,37708906550,29400,29400,29450,29400,852
20231122,133000,37683848700,29400,29400,29450,29400,743
20231122,132900,37661978700,29400,29450,29450,29400,2449
20231122,132800,37589919100,29450,29500,29500,29450,635
20231122,132700,37571203400,29500,29450,29500,29400,857
20231122,132600,37545985450,29450,29400,29450,29400,1898
20231122,132500,37490134950,29400,29400,29450,29400,891
20231122,132400,37463922300,29450,29450,29450,29400,424
20231122,132300,37451453150,29450,29450,29450,29400,1381
20231122,132200,37410783700,29400,29450,29450,29400,480
20231122,132100,37396663150,29400,29450,29450,29400,260
20231122,132000,37389011600,29450,29500,29500,29400,1359
20231122,131900,37348989100,29450,29500,29500,29450,215
20231122,131800,37342653000,29500,29500,29500,29450,217
20231122,131700,37336259700,29450,29450,29450,29400,2653
20231122,131600,37258194800,29450,29450,29450,29400,82
20231122,131500,37255780700,29400,29450,29450,29400,1220
20231122,131400,37219888350,29450,29400,29450,29400,1078
20231122,131300,37188194700,29400,29400,29450,29350,4749
20231122,131200,37048585250,29400,29450,29450,29400,674
20231122,131100,37028742000,29450,29450,29450,29400,1477
20231122,131000,36985281250,29400,29450,29450,29400,868
20231122,130900,36959722800,29450,29500,29500,29400,1141
20231122,130800,36926120700,29450,29450,29450,29400,780
20231122,130700,36903150600,29450,29400,29450,29400,640
20231122,130600,36884306450,29400,29500,29500,29400,4141
20231122,130500,36762345700,29500,29500,29500,29450,318
20231122,130400,36752964750,29500,29500,29500,29450,3682
20231122,130300,36644355450,29500,29450,29500,29450,376
20231122,130200,36633271200,29500,29500,29500,29450,483
20231122,130100,36619023200,29500,29500,29500,29450,483
20231122,130000,36604781750,29450,29500,29500,29450,222
20231122,125900,36598241050,29500,29500,29500,29450,529
20231122,125800,36582636600,29500,29450,29500,29450,339
20231122,125700,36572647000,29450,29450,29450,29400,1122
20231122,125600,36539612750,29450,29400,29450,29400,717
20231122,125500,36518498350,29400,29350,29400,29350,728
20231122,125400,36497097600,29400,29400,29450,29350,2393
20231122,125300,36426743400,29400,29400,29400,29350,734
20231122,125200,36405179650,29350,29400,29400,29350,399
20231122,125100,36393464600,29400,29350,29400,29350,248
20231122,125000,36386174750,29350,29350,29400,29300,1004
20231122,124900,36356708100,29350,29300,29350,29300,325
20231122,124800,36347184100,29300,29300,29350,29250,2024
20231122,124700,36287875600,29300,29300,29300,29250,1162
20231122,124600,36253878200,29300,29300,29300,29250,2283
20231122,124500,36187043650,29300,29300,29350,29300,646
20231122,124400,36168115750,29300,29250,29350,29200,7386
20231122,124300,35951891050,29250,29300,29350,29250,8925
20231122,124200,35690495900,29300,29350,29350,29300,3235
20231122,124100,35595560750,29350,29350,29400,29350,1634
20231122,124000,35547600450,29350,29350,29350,29350,518
20231122,123900,35532397150,29350,29350,29350,29350,1102
20231122,123800,35500053450,29350,29350,29400,29350,2725
20231122,123700,35420072050,29350,29350,29400,29350,1505
20231122,123600,35375894700,29350,29350,29400,29350,597
20231122,123500,35358365350,29350,29350,29400,29350,341
20231122,123400,35348352500,29350,29350,29400,29350,3720
20231122,123300,35239148900,29400,29400,29400,29400,6535
20231122,123200,35047019900,29400,29400,29450,29400,681
20231122,123100,35026983050,29450,29500,29500,29400,8751
20231122,123000,34769266750,29450,29450,29500,29450,218
20231122,122900,34762843700,29450,29500,29550,29450,5715
20231122,122800,34594261200,29500,29550,29550,29500,494
20231122,122700,34579684050,29550,29550,29550,29500,716
20231122,122600,34558553700,29550,29550,29550,29500,663
20231122,122500,34538980650,29550,29550,29550,29550,292
20231122,122400,34530352050,29550,29550,29550,29500,1029
20231122,122300,34499970300,29500,29500,29550,29500,768
20231122,122200,34477294700,29500,29550,29550,29500,385
20231122,122100,34465931600,29500,29550,29600,29500,407
20231122,122000,34453906600,29600,29550,29600,29550,633
20231122,121900,34435199600,29550,29600,29600,29500,1070
20231122,121800,34403587200,29600,29600,29600,29600,389
20231122,121700,34392072800,29600,29550,29600,29550,190
20231122,121600,34386457450,29550,29550,29550,29550,115
20231122,121500,34383059200,29550,29550,29550,29500,349
20231122,121400,34372748750,29550,29550,29600,29500,898
20231122,121300,34346213750,29550,29550,29600,29500,1832
20231122,121200,34292079400,29550,29550,29550,29500,1103
20231122,121100,34259486750,29550,29500,29550,29500,904
20231122,121000,34232815000,29500,29600,29600,29500,5638
20231122,120900,34066222850,29550,29600,29600,29550,407
20231122,120800,34054177550,29600,29600,29600,29550,219
20231122,120700,34047699250,29600,29600,29600,29600,282
20231122,120600,34039352050,29600,29600,29600,29550,493
20231122,120500,34024761000,29600,29600,29600,29550,647
20231122,120400,34005621450,29600,29600,29600,29550,2223
20231122,120300,33939821350,29600,29600,29600,29550,1291
20231122,120200,33901612850,29600,29600,29600,29550,475
20231122,120100,33887572600,29600,29600,29600,29550,158
20231122,120000,33882902500,29600,29600,29600,29550,289
20231122,115900,33874348500,29550,29550,29600,29550,250
20231122,115800,33866956850,29550,29600,29600,29550,751
20231122,115700,33844736300,29600,29600,29600,29550,239
20231122,115600,33837666750,29600,29600,29650,29550,624
20231122,115500,33819199250,29600,29600,29600,29550,1705
20231122,115400,33768731300,29550,29600,29650,29550,1459
20231122,115300,33725554600,29600,29600,29650,29600,2909
20231122,115200,33639448150,29600,29550,29600,29550,147
20231122,115100,33635103900,29550,29600,29600,29550,303
20231122,115000,33626141450,29600,29600,29600,29550,384
20231122,114900,33614788850,29600,29600,29600,29550,891
20231122,114800,33588417200,29600,29600,29600,29550,927
20231122,114700,33560983750,29600,29600,29600,29550,1419
20231122,114600,33518995050,29600,29600,29600,29550,399
20231122,114500,33507187950,29600,29600,29600,29550,112
20231122,114400,33503876000,29550,29600,29600,29550,346
20231122,114300,33493643550,29550,29600,29600,29550,412
20231122,114200,33481453450,29550,29600,29600,29550,330
20231122,114100,33471689950,29550,29600,29600,29550,139
20231122,114000,33467577350,29600,29600,29600,29550,1551
20231122,113900,33421669250,29600,29600,29600,29550,1677
20231122,113800,33372048250,29550,29500,29550,29500,898
20231122,113700,33345513750,29550,29550,29550,29500,3051
20231122,113600,33255373050,29550,29550,29550,29500,467
20231122,113500,33241588750,29550,29500,29550,29500,150
20231122,113400,33237160100,29500,29500,29550,29500,827
20231122,113300,33212762700,29500,29550,29550,29500,1526
20231122,113200,33167680100,29550,29550,29600,29500,2522
20231122,113100,33093215100,29500,29550,29550,29500,397
20231122,113000,33081490200,29500,29600,29600,29500,1425
20231122,112900,33039394600,29550,29550,29600,29550,1828
20231122,112800,32985376650,29550,29600,29650,29550,1217
20231122,112700,32949376850,29600,29600,29650,29550,1055
20231122,112600,32918149350,29600,29550,29600,29550,1477
20231122,112500,32874434850,29600,29600,29650,29600,2372
20231122,112400,32804213000,29600,29600,29650,29600,594
20231122,112300,32786626000,29550,29600,29600,29550,393
20231122,112200,32774996100,29600,29700,29700,29550,4023
20231122,112100,32655820150,29700,29650,29700,29650,2173
20231122,112000,32591348100,29650,29600,29650,29600,917
20231122,111900,32564170400,29600,29600,29600,29550,2881
20231122,111800,32478900950,29600,29600,29600,29550,795
20231122,111700,32455369650,29600,29550,29600,29550,294
20231122,111600,32446677750,29550,29550,29600,29500,2719
20231122,111500,32366339250,29550,29450,29550,29450,2501
20231122,111400,32292510250,29500,29450,29500,29450,1347
20231122,111300,32252840850,29400,29450,29450,29350,1562
20231122,111200,32206932800,29350,29400,29400,29300,7015
20231122,111100,32000905200,29400,29400,29450,29400,321
20231122,111000,31991462650,29400,29450,29450,29400,920
20231122,110900,31964393200,29400,29450,29450,29400,1787
20231122,110800,31911804050,29450,29500,29550,29450,1579
20231122,110700,31865232650,29550,29300,29550,29300,8846
20231122,110600,31605109400,29300,29450,29450,29300,16764
20231122,110500,31112406250,29500,29450,29500,29450,959
20231122,110400,31084154400,29450,29450,29500,29450,1796
20231122,110300,31031232000,29450,29450,29500,29450,506
20231122,110200,31016324500,29500,29450,29500,29450,454
20231122,110100,31002946900,29450,29500,29500,29450,1482
20231122,110000,30959295650,29500,29500,29550,29450,977
20231122,105900,30930481150,29450,29550,29550,29450,2704
20231122,105800,30850675850,29500,29500,29550,29450,15997
20231122,105700,30379052700,29500,29550,29600,29500,5803
20231122,105600,30207733000,29600,29550,29600,29550,2796
20231122,105500,30125095900,29550,29600,29600,29550,688
20231122,105400,30104757250,29600,29600,29650,29550,1605
20231122,105300,30057273650,29600,29550,29650,29550,1897
20231122,105200,30001122400,29550,29550,29700,29550,12715
20231122,105100,29625312350,29550,29700,29700,29550,9450
20231122,105000,29345458500,29700,29700,29700,29650,1963
20231122,104900,29287195000,29650,29650,29700,29600,1052
20231122,104800,29255982500,29650,29650,29650,29600,1924
20231122,104700,29198978250,29650,29600,29650,29600,1651
20231122,104600,29150066850,29650,29700,29700,29600,4469
20231122,104500,29017707800,29650,29700,29700,29650,2655
20231122,104400,28938962500,29700,29700,29750,29650,1399
20231122,104300,28897423850,29650,29650,29700,29600,5180
20231122,104200,28743843000,29600,29700,29700,29600,2248
20231122,104100,28677177900,29700,29700,29700,29650,5047
20231122,104000,28527518100,29700,29750,29800,29650,13008
20231122,103900,28141139650,29750,29750,29800,29700,2354
20231122,103800,28071170050,29750,29800,29800,29750,4981
20231122,103700,27922948750,29800,29750,29800,29750,1160
20231122,103600,27888433600,29750,29750,29800,29750,4500
20231122,103500,27754545050,29750,29750,29800,29750,1716
20231122,103400,27703462600,29800,29800,29800,29750,1614
20231122,103300,27655433350,29750,29750,29800,29750,1510
20231122,103200,27610477350,29750,29850,29850,29750,1925
20231122,103100,27553130150,29850,29850,29900,29850,1332
20231122,103000,27513366100,29900,29900,29950,29850,1635
20231122,102900,27464476550,29900,29900,29900,29800,2452
20231122,102800,27391219950,29900,29850,29950,29850,5844
20231122,102700,27216525600,29900,29800,29900,29750,5096
20231122,102600,27064478200,29800,29750,29800,29750,1918
20231122,102500,27007395650,29750,29800,29800,29750,2134
20231122,102400,26943874400,29800,29800,29800,29750,2789
20231122,102300,26860837850,29750,29800,29800,29750,3042
20231122,102200,26770310350,29800,29850,29850,29750,3105
20231122,102100,26677750800,29850,29800,29850,29750,2322
20231122,102000,26608553050,29800,29800,29850,29750,5118
20231122,101900,26456141150,29850,29900,29900,29800,6529
20231122,101800,26261399900,29900,29950,29950,29850,3810
20231122,101700,26147610650,29900,29900,29950,29850,2217
20231122,101600,26081330550,29850,29900,29900,29850,2611
20231122,101500,26003332600,29900,29900,29900,29850,2321
20231122,101400,25934013400,29900,29850,29900,29850,1888
20231122,101300,25877603150,29850,29850,29900,29800,2563
20231122,101200,25801108100,29850,29800,29850,29750,3975
20231122,101100,25682703750,29800,29750,29800,29750,4261
20231122,101000,25555891000,29750,29850,29850,29750,11081
20231122,100900,25225662500,29850,29850,29900,29800,4101
20231122,100800,25103261400,29850,29850,29900,29850,2740
20231122,100700,25021428600,29900,29900,29950,29850,4196
20231122,100600,24895987050,29900,30000,30000,29900,2255
20231122,100500,24828458800,29950,29900,30000,29900,2073
20231122,100400,24766391250,29900,30050,30050,29850,11390
20231122,100300,24425412150,30050,30050,30050,30000,1975
20231122,100200,24366125550,30050,29950,30050,29950,7888
20231122,100100,24129593150,29950,29850,29950,29850,1036
20231122,100000,24098623500,29850,29900,29950,29850,17302
20231122,095900,23581677550,29900,29900,29900,29850,4388
20231122,095800,23450552050,29850,29950,29950,29850,10076
20231122,095700,23149246350,29950,29950,30000,29900,2517
20231122,095600,23073883450,29900,29950,30000,29900,6266
20231122,095500,22886190000,30000,30000,30050,29950,3906
20231122,095400,22768992500,30000,30000,30050,29950,5738
20231122,095300,22596916250,30000,30000,30050,29950,4901
20231122,095200,22449907750,30050,30100,30100,30000,10427
20231122,095100,22136694550,30050,29950,30100,29950,22280
20231122,095000,21467997850,29950,29900,29950,29850,4195
20231122,094900,21342559750,29900,29850,29950,29850,6129
20231122,094800,21159265850,29850,29850,29950,29800,4567
20231122,094700,21022855200,29900,29900,29950,29800,19125
20231122,094600,20451765900,29900,30000,30050,29900,17966
20231122,094500,19913046500,30000,30000,30050,29950,9189
20231122,094400,19637359000,30000,30050,30100,29950,7151
20231122,094300,19422707050,30050,30100,30100,30000,23752
20231122,094200,18708933000,30100,30050,30100,30050,9613
20231122,094100,18419731850,30050,30000,30100,30000,8946
20231122,094000,18150945600,30050,30050,30100,30000,10350
20231122,093900,17839886100,30100,30050,30100,30000,18191
20231122,093800,17292982700,30000,30000,30150,29950,30378
20231122,093700,16379985400,30000,29850,30000,29800,30184
20231122,093600,15476291050,29850,29800,29850,29750,6231
20231122,093500,15290517300,29800,29800,29800,29750,2062
20231122,093400,15229116950,29800,29850,29850,29750,4059
20231122,093300,15108191050,29800,29800,29850,29750,4664
20231122,093200,14969218900,29800,29850,29900,29750,15755
20231122,093100,14498865200,29900,29850,29900,29800,7995
20231122,093000,14260049500,29900,29900,29950,29750,21714
20231122,092900,13611676300,29850,29750,29900,29750,25634
20231122,092800,12847192550,29750,29750,29800,29700,9759
20231122,092700,12556891400,29750,29700,29750,29650,5814
20231122,092600,12384083750,29700,29700,29700,29650,3044
20231122,092500,12293757050,29700,29700,29700,29650,2153
20231122,092400,12229874500,29700,29650,29700,29600,5828
20231122,092300,12057102400,29650,29650,29700,29600,4322
20231122,092200,11928967050,29700,29650,29700,29650,2112
20231122,092100,11866282800,29650,29600,29650,29500,8956
20231122,092000,11601336100,29600,29650,29650,29550,10113
20231122,091900,11301728150,29700,29650,29700,29650,3678
20231122,091800,11192533750,29700,29750,29800,29650,10102
20231122,091700,10892384000,29750,29750,29800,29700,8648
20231122,091600,10635116150,29750,29600,29750,29600,6459
20231122,091500,10443419100,29600,29500,29700,29500,5757
20231122,091400,10272990850,29500,29650,29700,29350,34887
20231122,091300,9243279650,29700,29750,29800,29650,17238
20231122,091200,8730765550,29800,29650,29800,29600,26490
20231122,091100,7943109500,29600,29600,29700,29600,26711
20231122,091000,7151032650,29600,29450,29600,29400,24350
20231122,090900,6432127850,29450,29300,29500,29250,7855
20231122,090800,6201067650,29250,29250,29350,29250,4392
20231122,090700,6072480050,29250,29350,29400,29250,6663
20231122,090600,5877303550,29350,29500,29500,29300,20711
20231122,090500,5267720800,29450,29350,29500,29300,17427
20231122,090400,4755646950,29350,29150,29350,29050,14395
20231122,090300,4334816300,29050,29100,29150,29050,15686
20231122,090200,3878481200,29150,29050,29150,29050,11811
20231122,090100,3534526650,29100,28850,29250,28800,36400
20231122,090000,2475500400,28850,28500,28950,28500,86233