stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,200800,6223471100,22250,22250,22250,22250,9215
20231114,200700,6223471100,22250,22250,22250,22250,0
20231114,200600,6223471100,22250,22250,22250,22250,0
20231114,200500,6223471100,22250,22250,22250,22250,0
20231114,200400,6223471100,22250,22250,22250,22250,0
20231114,200300,6223471100,22250,22250,22250,22250,0
20231114,200200,6223471100,22250,22250,22250,22250,0
20231114,200100,6223471100,22250,22250,22250,22250,0
20231114,200000,6223471100,22250,22250,22250,22250,0
20231114,195900,6223471100,22250,22250,22250,22250,0
20231114,195800,6223471100,22250,22250,22250,22250,0
20231114,195700,6223471100,22250,22250,22250,22250,0
20231114,195600,6223471100,22250,22250,22250,22250,0
20231114,195500,6223471100,22250,22250,22250,22250,0
20231114,195400,6223471100,22250,22250,22250,22250,0
20231114,195300,6223471100,22250,22250,22250,22250,0
20231114,195200,6223471100,22250,22250,22250,22250,0
20231114,195100,6223471100,22250,22250,22250,22250,0
20231114,195000,6223471100,22250,22250,22250,22250,0
20231114,194900,6223471100,22250,22250,22250,22250,0
20231114,194800,6223471100,22250,22250,22250,22250,0
20231114,194700,6223471100,22250,22250,22250,22250,0
20231114,194600,6223471100,22250,22250,22250,22250,0
20231114,194500,6223471100,22250,22250,22250,22250,0
20231114,194400,6223471100,22250,22250,22250,22250,0
20231114,194300,6223471100,22250,22250,22250,22250,0
20231114,194200,6223471100,22250,22250,22250,22250,0
20231114,194100,6223471100,22250,22250,22250,22250,0
20231114,194000,6223471100,22250,22250,22250,22250,0
20231114,193900,6223471100,22250,22250,22250,22250,0
20231114,193800,6223471100,22250,22250,22250,22250,9215
20231114,193700,6223471100,22250,22250,22250,22250,0
20231114,193600,6223471100,22250,22250,22250,22250,0
20231114,193500,6223471100,22250,22250,22250,22250,0
20231114,193400,6223471100,22250,22250,22250,22250,0
20231114,193300,6223471100,22250,22250,22250,22250,0
20231114,193200,6223471100,22250,22250,22250,22250,0
20231114,193100,6223471100,22250,22250,22250,22250,0
20231114,193000,6223471100,22250,22250,22250,22250,0
20231114,192900,6223471100,22250,22250,22250,22250,0
20231114,192800,6223471100,22250,22250,22250,22250,0
20231114,192700,6223471100,22250,22250,22250,22250,0
20231114,192600,6223471100,22250,22250,22250,22250,0
20231114,192500,6223471100,22250,22250,22250,22250,0
20231114,192400,6223471100,22250,22250,22250,22250,0
20231114,192300,6223471100,22250,22250,22250,22250,0
20231114,192200,6223471100,22250,22250,22250,22250,0
20231114,192100,6223471100,22250,22250,22250,22250,0
20231114,192000,6223471100,22250,22250,22250,22250,0
20231114,191900,6223471100,22250,22250,22250,22250,0
20231114,191800,6223471100,22250,22250,22250,22250,0
20231114,191700,6223471100,22250,22250,22250,22250,0
20231114,191600,6223471100,22250,22250,22250,22250,0
20231114,191500,6223471100,22250,22250,22250,22250,0
20231114,191400,6223471100,22250,22250,22250,22250,0
20231114,191300,6223471100,22250,22250,22250,22250,0
20231114,191200,6223471100,22250,22250,22250,22250,0
20231114,191100,6223471100,22250,22250,22250,22250,0
20231114,191000,6223471100,22250,22250,22250,22250,0
20231114,190900,6223471100,22250,22250,22250,22250,0
20231114,190800,6223471100,22250,22250,22250,22250,9215
20231114,190700,6223471100,22250,22250,22250,22250,0
20231114,190600,6223471100,22250,22250,22250,22250,0
20231114,190500,6223471100,22250,22250,22250,22250,0
20231114,190400,6223471100,22250,22250,22250,22250,0
20231114,190300,6223471100,22250,22250,22250,22250,0
20231114,190200,6223471100,22250,22250,22250,22250,0
20231114,190100,6223471100,22250,22250,22250,22250,0
20231114,190000,6223471100,22250,22250,22250,22250,0
20231114,185900,6223471100,22250,22250,22250,22250,0
20231114,185800,6223471100,22250,22250,22250,22250,0
20231114,185700,6223471100,22250,22250,22250,22250,0
20231114,185600,6223471100,22250,22250,22250,22250,0
20231114,185500,6223471100,22250,22250,22250,22250,0
20231114,185400,6223471100,22250,22250,22250,22250,0
20231114,185300,6223471100,22250,22250,22250,22250,0
20231114,185200,6223471100,22250,22250,22250,22250,0
20231114,185100,6223471100,22250,22250,22250,22250,0
20231114,185000,6223471100,22250,22250,22250,22250,0
20231114,184900,6223471100,22250,22250,22250,22250,0
20231114,184800,6223471100,22250,22250,22250,22250,0
20231114,184700,6223471100,22250,22250,22250,22250,0
20231114,184600,6223471100,22250,22250,22250,22250,0
20231114,184500,6223471100,22250,22250,22250,22250,0
20231114,184400,6223471100,22250,22250,22250,22250,0
20231114,184300,6223471100,22250,22250,22250,22250,0
20231114,184200,6223471100,22250,22250,22250,22250,0
20231114,184100,6223471100,22250,22250,22250,22250,0
20231114,184000,6223471100,22250,22250,22250,22250,0
20231114,183900,6223471100,22250,22250,22250,22250,0
20231114,183800,6223471100,22250,22250,22250,22250,9215
20231114,183700,6223471100,22250,22250,22250,22250,0
20231114,183600,6223471100,22250,22250,22250,22250,0
20231114,183500,6223471100,22250,22250,22250,22250,0
20231114,183400,6223471100,22250,22250,22250,22250,0
20231114,183300,6223471100,22250,22250,22250,22250,0
20231114,183200,6223471100,22250,22250,22250,22250,0
20231114,183100,6223471100,22250,22250,22250,22250,0
20231114,183000,6223471100,22250,22250,22250,22250,0
20231114,182900,6223471100,22250,22250,22250,22250,0
20231114,182800,6223471100,22250,22250,22250,22250,0
20231114,182700,6223471100,22250,22250,22250,22250,0
20231114,182600,6223471100,22250,22250,22250,22250,0
20231114,182500,6223471100,22250,22250,22250,22250,0
20231114,182400,6223471100,22250,22250,22250,22250,0
20231114,182300,6223471100,22250,22250,22250,22250,0
20231114,182200,6223471100,22250,22250,22250,22250,0
20231114,182100,6223471100,22250,22250,22250,22250,0
20231114,182000,6223471100,22250,22250,22250,22250,0
20231114,181900,6223471100,22250,22250,22250,22250,0
20231114,181800,6223471100,22250,22250,22250,22250,0
20231114,181700,6223471100,22250,22250,22250,22250,0
20231114,181600,6223471100,22250,22250,22250,22250,0
20231114,181500,6223471100,22250,22250,22250,22250,0
20231114,181400,6223471100,22250,22250,22250,22250,0
20231114,181300,6223471100,22250,22250,22250,22250,0
20231114,181200,6223471100,22250,22250,22250,22250,0
20231114,181100,6223471100,22250,22250,22250,22250,0
20231114,181000,6223471100,22250,22250,22250,22250,0
20231114,180900,6223471100,22250,22250,22250,22250,0
20231114,180800,6223471100,22250,22250,22250,22250,9215
20231114,180700,6223471100,22250,22250,22250,22250,0
20231114,180600,6223471100,22250,22250,22250,22250,0
20231114,180500,6223471100,22250,22250,22250,22250,0
20231114,180400,6223471100,22250,22250,22250,22250,0
20231114,180300,6223471100,22250,22250,22250,22250,0
20231114,180200,6223471100,22250,22250,22250,22250,0
20231114,180100,6223471100,22250,22250,22250,22250,0
20231114,180000,6223471100,22250,22250,22250,22250,0
20231114,175900,6223471100,22250,22250,22250,22250,0
20231114,175800,6223471100,22250,22250,22250,22250,0
20231114,175700,6223471100,22250,22250,22250,22250,0
20231114,175600,6223471100,22250,22250,22250,22250,0
20231114,175500,6223471100,22250,22250,22250,22250,0
20231114,175400,6223471100,22250,22250,22250,22250,0
20231114,175300,6223471100,22250,22250,22250,22250,0
20231114,175200,6223471100,22250,22250,22250,22250,0
20231114,175100,6223471100,22250,22250,22250,22250,0
20231114,175000,6223471100,22250,22250,22250,22250,0
20231114,174900,6223471100,22250,22250,22250,22250,0
20231114,174800,6223471100,22250,22250,22250,22250,0
20231114,174700,6223471100,22250,22250,22250,22250,0
20231114,174600,6223471100,22250,22250,22250,22250,0
20231114,174500,6223471100,22250,22250,22250,22250,0
20231114,174400,6223471100,22250,22250,22250,22250,0
20231114,174300,6223471100,22250,22250,22250,22250,0
20231114,174200,6223471100,22250,22250,22250,22250,0
20231114,174100,6223471100,22250,22250,22250,22250,0
20231114,174000,6223471100,22250,22250,22250,22250,0
20231114,173900,6223471100,22250,22250,22250,22250,0
20231114,173800,6223471100,22250,22250,22250,22250,9215
20231114,173700,6223471100,22250,22250,22250,22250,0
20231114,173600,6223471100,22250,22250,22250,22250,0
20231114,173500,6223471100,22250,22250,22250,22250,0
20231114,173400,6223471100,22250,22250,22250,22250,0
20231114,173300,6223471100,22250,22250,22250,22250,0
20231114,173200,6223471100,22250,22250,22250,22250,0
20231114,173100,6223471100,22250,22250,22250,22250,0
20231114,173000,6223471100,22250,22250,22250,22250,0
20231114,172900,6223471100,22250,22250,22250,22250,0
20231114,172800,6223471100,22250,22250,22250,22250,0
20231114,172700,6223471100,22250,22250,22250,22250,0
20231114,172600,6223471100,22250,22250,22250,22250,0
20231114,172500,6223471100,22250,22250,22250,22250,0
20231114,172400,6223471100,22250,22250,22250,22250,0
20231114,172300,6223471100,22250,22250,22250,22250,0
20231114,172200,6223471100,22250,22250,22250,22250,0
20231114,172100,6223471100,22250,22250,22250,22250,0
20231114,172000,6223471100,22250,22250,22250,22250,0
20231114,171900,6223471100,22250,22250,22250,22250,0
20231114,171800,6223471100,22250,22250,22250,22250,0
20231114,171700,6223471100,22250,22250,22250,22250,0
20231114,171600,6223471100,22250,22250,22250,22250,0
20231114,171500,6223471100,22250,22250,22250,22250,0
20231114,171400,6223471100,22250,22250,22250,22250,0
20231114,171300,6223471100,22250,22250,22250,22250,0
20231114,171200,6223471100,22250,22250,22250,22250,0
20231114,171100,6223471100,22250,22250,22250,22250,0
20231114,171000,6223471100,22250,22250,22250,22250,0
20231114,170900,6223471100,22250,22250,22250,22250,0
20231114,170800,6223471100,22250,22250,22250,22250,9215
20231114,170700,6223471100,22250,22250,22250,22250,0
20231114,170600,6223471100,22250,22250,22250,22250,0
20231114,170500,6223471100,22250,22250,22250,22250,0
20231114,170400,6223471100,22250,22250,22250,22250,0
20231114,170300,6223471100,22250,22250,22250,22250,0
20231114,170200,6223471100,22250,22250,22250,22250,0
20231114,170100,6223471100,22250,22250,22250,22250,0
20231114,170000,6223471100,22250,22250,22250,22250,0
20231114,165900,6223471100,22250,22250,22250,22250,0
20231114,165800,6223471100,22250,22250,22250,22250,0
20231114,165700,6223471100,22250,22250,22250,22250,0
20231114,165600,6223471100,22250,22250,22250,22250,0
20231114,165500,6223471100,22250,22250,22250,22250,0
20231114,165400,6223471100,22250,22250,22250,22250,0
20231114,165300,6223471100,22250,22250,22250,22250,0
20231114,165200,6223471100,22250,22250,22250,22250,0
20231114,165100,6223471100,22250,22250,22250,22250,0
20231114,165000,6223471100,22250,22250,22250,22250,0
20231114,164900,6223471100,22250,22250,22250,22250,0
20231114,164800,6223471100,22250,22250,22250,22250,0
20231114,164700,6223471100,22250,22250,22250,22250,0
20231114,164600,6223471100,22250,22250,22250,22250,0
20231114,164500,6223471100,22250,22250,22250,22250,0
20231114,164400,6223471100,22250,22250,22250,22250,0
20231114,164300,6223471100,22250,22250,22250,22250,0
20231114,164200,6223471100,22250,22250,22250,22250,0
20231114,164100,6223471100,22250,22250,22250,22250,0
20231114,164000,6223471100,22250,22250,22250,22250,0
20231114,163900,6223471100,22250,22250,22250,22250,0
20231114,163800,6223471100,22250,22250,22250,22250,9215
20231114,163700,6223471100,22250,22250,22250,22250,0
20231114,163600,6223471100,22250,22250,22250,22250,0
20231114,163500,6223471100,22250,22250,22250,22250,0
20231114,163400,6223471100,22250,22250,22250,22250,0
20231114,163300,6223471100,22250,22250,22250,22250,0
20231114,163200,6223471100,22250,22250,22250,22250,0
20231114,163100,6223471100,22250,22250,22250,22250,0
20231114,163000,6223471100,22250,22250,22250,22250,0
20231114,162900,6223471100,22250,22250,22250,22250,0
20231114,162800,6223471100,22250,22250,22250,22250,0
20231114,162700,6223471100,22250,22250,22250,22250,0
20231114,162600,6223471100,22250,22250,22250,22250,0
20231114,162500,6223471100,22250,22250,22250,22250,0
20231114,162400,6223471100,22250,22250,22250,22250,0
20231114,162300,6223471100,22250,22250,22250,22250,0
20231114,162200,6223471100,22250,22250,22250,22250,0
20231114,162100,6223471100,22250,22250,22250,22250,0
20231114,162000,6223471100,22250,22250,22250,22250,0
20231114,161900,6223471100,22250,22250,22250,22250,0
20231114,161800,6223471100,22250,22250,22250,22250,0
20231114,161700,6223471100,22250,22250,22250,22250,0
20231114,161600,6223471100,22250,22250,22250,22250,0
20231114,161500,6223471100,22250,22250,22250,22250,0
20231114,161400,6223471100,22250,22250,22250,22250,0
20231114,161300,6223471100,22250,22250,22250,22250,0
20231114,161200,6223471100,22250,22250,22250,22250,0
20231114,161100,6223471100,22250,22250,22250,22250,0
20231114,161000,6223471100,22250,22250,22250,22250,0
20231114,160900,6223471100,22250,22250,22250,22250,0
20231114,160800,6223471100,22250,22250,22250,22250,9215
20231114,160700,6223471100,22250,22250,22250,22250,0
20231114,160600,6223471100,22250,22250,22250,22250,0
20231114,160500,6223471100,22250,22250,22250,22250,0
20231114,160400,6223471100,22250,22250,22250,22250,0
20231114,160300,6223471100,22250,22250,22250,22250,0
20231114,160200,6223471100,22250,22250,22250,22250,0
20231114,160100,6223471100,22250,22250,22250,22250,0
20231114,160000,6223471100,22250,22250,22250,22250,0
20231114,155900,6223471100,22250,22250,22250,22250,0
20231114,155800,6223471100,22250,22250,22250,22250,0
20231114,155700,6223471100,22250,22250,22250,22250,0
20231114,155600,6223471100,22250,22250,22250,22250,0
20231114,155500,6223471100,22250,22250,22250,22250,0
20231114,155400,6223471100,22250,22250,22250,22250,0
20231114,155300,6223471100,22250,22250,22250,22250,0
20231114,155200,6223471100,22250,22250,22250,22250,0
20231114,155100,6223471100,22250,22250,22250,22250,0
20231114,155000,6223471100,22250,22250,22250,22250,0
20231114,154900,6223471100,22250,22250,22250,22250,0
20231114,154800,6223471100,22250,22250,22250,22250,0
20231114,154700,6223471100,22250,22250,22250,22250,0
20231114,154600,6223471100,22250,22250,22250,22250,0
20231114,154500,6223471100,22250,22250,22250,22250,0
20231114,154400,6223471100,22250,22250,22250,22250,0
20231114,154300,6223471100,22250,22250,22250,22250,0
20231114,154200,6223471100,22250,22250,22250,22250,0
20231114,154100,6223471100,22250,22250,22250,22250,0
20231114,154000,6223471100,22250,22250,22250,22250,0
20231114,153900,6223471100,22250,22250,22250,22250,0
20231114,153800,6223471100,22250,22250,22250,22250,9215
20231114,153700,6223471100,22250,22250,22250,22250,0
20231114,153600,6223471100,22250,22250,22250,22250,0
20231114,153500,6223471100,22250,22250,22250,22250,0
20231114,153400,6223471100,22250,22250,22250,22250,0
20231114,153300,6223471100,22250,22250,22250,22250,0
20231114,153200,6223471100,22250,22250,22250,22250,0
20231114,153100,6223471100,22250,22250,22250,22250,0
20231114,153000,6223471100,22250,22250,22250,22250,9215
20231114,152900,6018437350,22350,22350,22350,22350,0
20231114,152800,6018437350,22350,22350,22350,22350,0
20231114,152700,6018437350,22350,22350,22350,22350,0
20231114,152600,6018437350,22350,22350,22350,22350,0
20231114,152500,6018437350,22350,22350,22350,22350,0
20231114,152400,6018437350,22350,22350,22350,22350,0
20231114,152300,6018437350,22350,22350,22350,22350,0
20231114,152200,6018437350,22350,22350,22350,22350,0
20231114,152100,6018437350,22350,22350,22350,22350,0
20231114,152000,6018437350,22350,22350,22350,22350,0
20231114,151900,6018437350,22350,22350,22350,22300,1941
20231114,151800,5975140700,22300,22300,22350,22300,372
20231114,151700,5966834800,22350,22300,22350,22300,666
20231114,151600,5951974650,22300,22300,22350,22300,551
20231114,151500,5939685450,22300,22300,22350,22300,437
20231114,151400,5929935050,22300,22300,22350,22300,726
20231114,151300,5913740300,22300,22300,22350,22300,964
20231114,151200,5892226600,22300,22300,22350,22300,1139
20231114,151100,5866810550,22350,22350,22400,22300,320
20231114,151000,5859664550,22350,22350,22450,22300,3493
20231114,150900,5781446750,22350,22350,22400,22300,1360
20231114,150800,5751034450,22350,22300,22400,22300,459
20231114,150700,5740785250,22400,22300,22400,22300,466
20231114,150600,5730380500,22300,22400,22450,22300,655
20231114,150500,5715740500,22350,22350,22450,22350,599
20231114,150400,5702332300,22400,22300,22450,22300,1048
20231114,150300,5678878550,22350,22350,22400,22300,999
20231114,150200,5656551350,22400,22300,22400,22300,1070
20231114,150100,5632669250,22400,22350,22400,22250,4349
20231114,150000,5535657600,22350,22350,22400,22350,875
20231114,145900,5516100350,22400,22350,22450,22350,1079
20231114,145800,5491944150,22400,22400,22450,22350,1477
20231114,145700,5458871450,22450,22400,22450,22350,1032
20231114,145600,5435754650,22400,22400,22450,22400,1583
20231114,145500,5400282650,22400,22400,22450,22400,1298
20231114,145400,5371200000,22450,22400,22500,22400,1417
20231114,145300,5339431050,22400,22450,22500,22400,2454
20231114,145200,5284278550,22500,22450,22500,22450,1129
20231114,145100,5258928350,22450,22350,22500,22300,3701
20231114,145000,5175908700,22350,22350,22400,22300,1094
20231114,144900,5151449650,22350,22350,22400,22350,1073
20231114,144800,5127462950,22350,22400,22400,22350,806
20231114,144700,5109448250,22400,22400,22400,22350,826
20231114,144600,5090967750,22400,22400,22450,22400,1067
20231114,144500,5067066200,22400,22450,22450,22400,887
20231114,144400,5047183350,22450,22350,22450,22350,1400
20231114,144300,5015798800,22350,22350,22400,22350,900
20231114,144200,4995676750,22350,22350,22450,22350,1570
20231114,144100,4960543050,22350,22300,22400,22300,1014
20231114,144000,4937887400,22300,22350,22350,22300,1280
20231114,143900,4909303800,22350,22350,22400,22350,1658
20231114,143800,4872247150,22350,22300,22350,22300,2275
20231114,143700,4821446500,22300,22300,22350,22300,868
20231114,143600,4802083150,22300,22300,22400,22300,1027
20231114,143500,4779170150,22300,22300,22400,22300,1108
20231114,143400,4754445750,22350,22350,22400,22300,1045
20231114,143300,4731132350,22300,22300,22500,22300,1809
20231114,143200,4690657300,22300,22400,22400,22300,1411
20231114,143100,4659178300,22300,22300,22400,22300,1165
20231114,143000,4633182050,22300,22350,22400,22300,933
20231114,142900,4612342500,22350,22350,22400,22350,966
20231114,142800,4590741300,22350,22350,22450,22350,1448
20231114,142700,4558365200,22350,22400,22450,22350,499
20231114,142600,4547208650,22350,22350,22450,22350,663
20231114,142500,4532368300,22350,22350,22450,22350,506
20231114,142400,4521051900,22350,22350,22400,22350,919
20231114,142300,4500500050,22350,22350,22450,22350,517
20231114,142200,4488936600,22400,22350,22450,22350,1002
20231114,142100,4466523300,22350,22350,22450,22350,671
20231114,142000,4451503700,22350,22350,22450,22350,657
20231114,141900,4436803450,22400,22400,22450,22350,818
20231114,141800,4418493200,22350,22500,22500,22350,589
20231114,141700,4405283600,22350,22350,22550,22350,3406
20231114,141600,4328752650,22350,22300,22450,22300,723
20231114,141500,4312583750,22300,22250,22400,22250,1576
20231114,141400,4277408450,22250,22350,22350,22250,3159
20231114,141300,4206950000,22350,22400,22450,22350,1950
20231114,141200,4163332900,22400,22400,22450,22400,1644
20231114,141100,4126506700,22400,22500,22550,22400,6219
20231114,141000,3986749350,22500,22550,22600,22500,1115
20231114,140900,3961635100,22550,22550,22600,22550,658
20231114,140800,3946794950,22550,22600,22600,22550,489
20231114,140700,3935756550,22600,22600,22650,22550,636
20231114,140600,3921386600,22600,22600,22650,22600,540
20231114,140500,3909176150,22600,22600,22650,22600,89
20231114,140400,3907164050,22600,22550,22650,22550,335
20231114,140300,3899598550,22550,22550,22650,22550,389
20231114,140200,3890807000,22600,22550,22650,22550,349
20231114,140100,3882926900,22550,22550,22650,22550,135
20231114,140000,3879876250,22550,22600,22650,22550,376
20231114,135900,3871386400,22600,22550,22650,22500,185
20231114,135800,3867208100,22500,22500,22600,22500,1288
20231114,135700,3838134100,22600,22550,22600,22500,209
20231114,135600,3833425800,22550,22550,22600,22500,315
20231114,135500,3826324000,22500,22500,22600,22500,564
20231114,135400,3813628550,22550,22500,22600,22500,499
20231114,135300,3802381300,22500,22500,22550,22500,192
20231114,135200,3798059400,22550,22500,22550,22500,659
20231114,135100,3783225150,22500,22500,22550,22500,200
20231114,135000,3778722200,22500,22550,22550,22450,500
20231114,134900,3767472700,22450,22500,22550,22450,227
20231114,134800,3762364650,22450,22500,22550,22450,421
20231114,134700,3752898050,22450,22450,22550,22450,81
20231114,134600,3751077000,22450,22500,22550,22450,929
20231114,134500,3730169550,22500,22500,22550,22450,1866
20231114,134400,3688220250,22500,22550,22550,22450,4411
20231114,134300,3589040600,22550,22550,22600,22550,139
20231114,134200,3585905650,22550,22550,22600,22550,326
20231114,134100,3578553750,22550,22550,22600,22500,623
20231114,134000,3564506650,22500,22550,22600,22500,330
20231114,133900,3557065800,22550,22550,22600,22500,664
20231114,133800,3542092600,22550,22600,22600,22550,294
20231114,133700,3535452550,22600,22600,22600,22550,391
20231114,133600,3526621200,22550,22600,22600,22550,337
20231114,133500,3519015600,22600,22550,22650,22550,149
20231114,133400,3515645850,22550,22550,22600,22500,801
20231114,133300,3497579000,22550,22600,22600,22500,1865
20231114,133200,3455517550,22600,22600,22650,22550,311
20231114,133100,3448488550,22600,22550,22650,22550,173
20231114,133000,3444574650,22550,22600,22600,22550,613
20231114,132900,3430735250,22600,22600,22600,22550,273
20231114,132800,3424574050,22600,22650,22650,22550,1021
20231114,132700,3401493850,22650,22600,22700,22600,216
20231114,132600,3396606150,22600,22650,22650,22600,391
20231114,132500,3387769050,22650,22600,22750,22600,351
20231114,132400,3379810500,22600,22600,22700,22600,528
20231114,132300,3367859950,22600,22600,22650,22600,225
20231114,132200,3362774800,22600,22600,22650,22600,196
20231114,132100,3358344500,22600,22600,22650,22600,250
20231114,132000,3352688300,22600,22600,22700,22550,1358
20231114,131900,3321982800,22600,22600,22700,22600,196
20231114,131800,3317550750,22600,22650,22650,22600,541
20231114,131700,3305305350,22650,22650,22700,22650,99
20231114,131600,3303062750,22650,22600,22650,22600,237
20231114,131500,3297702200,22600,22600,22650,22600,297
20231114,131400,3290989650,22600,22600,22700,22600,306
20231114,131300,3284064650,22600,22650,22700,22600,1767
20231114,131200,3244039200,22700,22600,22700,22600,478
20231114,131100,3233215350,22650,22650,22700,22600,278
20231114,131000,3226918900,22650,22700,22700,22600,346
20231114,130900,3219081350,22700,22650,22750,22650,221
20231114,130800,3214070550,22650,22750,22750,22650,2325
20231114,130700,3161377100,22700,22700,22750,22650,235
20231114,130600,3156041400,22650,22750,22750,22650,2379
20231114,130500,3101999900,22750,22750,22800,22750,188
20231114,130400,3097720000,22750,22800,22850,22750,1326
20231114,130300,3067500450,22800,22800,22850,22800,147
20231114,130200,3064145450,22800,22800,22850,22800,444
20231114,130100,3054016300,22850,22850,22900,22850,183
20231114,130000,3049834600,22850,22900,22900,22800,444
20231114,125900,3039699200,22850,22800,22900,22800,271
20231114,125800,3033502350,22800,22850,22900,22800,277
20231114,125700,3027172300,22850,22900,22950,22850,149
20231114,125600,3023760800,22900,22900,22950,22850,403
20231114,125500,3014541500,22900,22850,22950,22850,125
20231114,125400,3011678850,22850,22900,22950,22850,349
20231114,125300,3003697600,22900,22900,22950,22850,197
20231114,125200,2999190250,22950,22900,22950,22850,401
20231114,125100,2990005700,22900,22850,22950,22850,197
20231114,125000,2985497600,22850,22850,22950,22850,381
20231114,124900,2976773600,22850,22900,22900,22850,193
20231114,124800,2972362050,22850,22900,22950,22850,287
20231114,124700,2965783400,22900,22900,22950,22850,235
20231114,124600,2960405350,22900,22950,22950,22850,349
20231114,124500,2952424700,22900,22850,22950,22850,187
20231114,124400,2948143200,22850,22900,22950,22850,341
20231114,124300,2940338550,22850,22850,22950,22850,172
20231114,124200,2936398150,22850,22850,22950,22850,747
20231114,124100,2919298950,22850,22850,22900,22850,327
20231114,124000,2911816100,22850,22900,22900,22800,325
20231114,123900,2904387450,22850,22950,22950,22850,98
20231114,123800,2902143700,22900,22900,22950,22800,473
20231114,123700,2891326400,22900,22800,22900,22800,123
20231114,123600,2888513100,22800,22900,22950,22800,297
20231114,123500,2881728500,22900,22800,22900,22800,311
20231114,123400,2874621850,22800,22850,22900,22800,446
20231114,123300,2864421400,22900,22800,22900,22800,299
20231114,123200,2857588100,22750,22850,22850,22750,343
20231114,123100,2849775000,22850,22800,22850,22800,155
20231114,123000,2846239750,22800,22800,22900,22800,400
20231114,122900,2837100550,22850,22800,22850,22800,264
20231114,122800,2831079000,22800,22850,22900,22800,223
20231114,122700,2825990100,22850,22800,22950,22800,314
20231114,122600,2818805850,22800,22850,22850,22800,556
20231114,122500,2806122350,22800,22900,22900,22800,160
20231114,122400,2802470150,22850,22800,22900,22800,511
20231114,122300,2790797900,22800,22800,22850,22800,501
20231114,122200,2779369900,22850,22800,22850,22800,599
20231114,122100,2765710600,22850,22800,22900,22800,340
20231114,122000,2757937550,22850,22800,22900,22800,891
20231114,121900,2737588900,22800,22850,22900,22800,276
20231114,121800,2731285500,22850,22900,22950,22850,158
20231114,121700,2727665100,22850,22800,22900,22800,227
20231114,121600,2722478600,22850,22900,22950,22850,429
20231114,121500,2712669850,22900,22850,22950,22800,217
20231114,121400,2707707300,22850,22850,22950,22850,213
20231114,121300,2702837400,22850,22850,22950,22850,370
20231114,121200,2694373350,22850,22800,22900,22800,217
20231114,121100,2689415100,22800,22850,22900,22800,326
20231114,121000,2681971350,22850,22850,22900,22800,143
20231114,120900,2678707750,22900,22850,22900,22800,306
20231114,120800,2671709700,22850,22850,22950,22850,178
20231114,120700,2667638900,22850,22850,22900,22800,499
20231114,120600,2656232700,22850,22850,22950,22850,146
20231114,120500,2652890250,22850,22850,22950,22850,558
20231114,120400,2640130900,22850,22900,22950,22850,211
20231114,120300,2635303700,22850,22850,22900,22850,390
20231114,120200,2626385950,22850,22850,22950,22850,242
20231114,120100,2620851200,22900,22900,22900,22850,306
20231114,120000,2613852150,22900,22850,23000,22850,150
20231114,115900,2610416050,22900,22900,22950,22850,314
20231114,115800,2603224000,22900,22850,23000,22850,260
20231114,115700,2597272350,22900,22900,22950,22850,291
20231114,115600,2590603200,22900,22900,23000,22850,242
20231114,115500,2585056450,22900,22900,22950,22850,462
20231114,115400,2574475750,22900,22900,22950,22850,256
20231114,115300,2568606450,22900,22950,22950,22900,226
20231114,115200,2563430500,22900,22950,23000,22900,190
20231114,115100,2559072450,22950,22900,23000,22850,639
20231114,115000,2544412900,22900,22900,22950,22850,234
20231114,114900,2539052650,22850,22950,23000,22850,344
20231114,114800,2531174400,22950,22950,23000,22950,293
20231114,114700,2524440800,22950,22900,23000,22900,270
20231114,114600,2518252100,22900,23000,23000,22900,293
20231114,114500,2511529200,22950,22950,23000,22950,327
20231114,114400,2504017450,22950,22900,23000,22900,374
20231114,114300,2495435250,22900,23000,23000,22900,225
20231114,114200,2490276800,22950,22900,23000,22900,219
20231114,114100,2485250950,22900,22900,23000,22900,326
20231114,114000,2477776450,22900,22950,23000,22900,210
20231114,113900,2472957250,22950,22900,23050,22900,407
20231114,113800,2463607050,22900,23000,23000,22900,181
20231114,113700,2459448750,23000,23000,23000,22900,238
20231114,113600,2453985300,23000,22950,23050,22900,177
20231114,113500,2449913600,22900,22950,23050,22900,561
20231114,113400,2437030150,23000,23000,23000,22900,210
20231114,113300,2432216400,23000,23000,23000,22900,379
20231114,113200,2423512600,22900,23050,23050,22900,438
20231114,113100,2413457850,23000,23000,23050,23000,471
20231114,113000,2402621400,23000,23000,23050,23000,373
20231114,112900,2394030800,23000,23000,23050,23000,293
20231114,112800,2387289500,23000,23000,23050,23000,251
20231114,112700,2381514150,23050,23000,23100,22950,595
20231114,112600,2367815450,23000,22950,23050,22950,207
20231114,112500,2363056050,22950,22900,23000,22850,327
20231114,112400,2355555800,22900,22850,22950,22850,221
20231114,112300,2350491000,22850,22950,23000,22850,578
20231114,112200,2337253350,22850,22900,23000,22850,241
20231114,112100,2331736700,22900,22950,23000,22850,346
20231114,112000,2323811150,23000,22850,23000,22850,246
20231114,111900,2318175700,22850,22900,22950,22850,761
20231114,111800,2300756550,22950,22850,22950,22850,421
20231114,111700,2291099950,22850,22850,22950,22850,259
20231114,111600,2285168650,22850,22900,22950,22850,1015
20231114,111500,2261895900,22850,22900,23000,22850,344
20231114,111400,2254007550,22950,22900,22950,22900,119
20231114,111300,2251279500,22950,22850,22950,22850,378
20231114,111200,2242628550,22900,22900,22950,22850,458
20231114,111100,2232125700,22900,22900,22900,22800,231
20231114,111000,2226839450,22900,22800,22950,22800,229
20231114,110900,2221607000,22800,22900,22950,22800,496
20231114,110800,2210253250,22900,22900,22950,22850,118
20231114,110700,2207554000,22900,22900,22900,22850,286
20231114,110600,2201007900,22900,22900,22950,22850,278
20231114,110500,2194643300,22900,22900,22950,22900,297
20231114,110400,2187835150,22900,22850,22950,22850,498
20231114,110300,2176432600,22850,22850,22900,22800,534
20231114,110200,2164222550,22850,22850,22900,22850,260
20231114,110100,2158275100,22850,22750,22900,22750,1052
20231114,110000,2134223150,22800,22850,22900,22750,266
20231114,105900,2128154000,22700,22800,22950,22700,1219
20231114,105800,2100394450,22850,22900,22950,22850,321
20231114,105700,2093042050,22900,22800,22950,22800,333
20231114,105600,2085437350,22800,22800,22850,22800,271
20231114,105500,2079251350,22800,22800,22850,22750,413
20231114,105400,2069834300,22800,22800,22900,22800,338
20231114,105300,2062112000,22850,22900,22900,22800,293
20231114,105200,2055418100,22850,22900,22900,22700,6362
20231114,105100,1910427850,22850,22900,22950,22850,435
20231114,105000,1900463950,22900,22850,22950,22850,128
20231114,104900,1897532300,22850,22850,23000,22850,289
20231114,104800,1890922700,22850,22900,23000,22850,832
20231114,104700,1871872100,22900,22850,22950,22850,509
20231114,104600,1860231250,22850,22900,22950,22850,311
20231114,104500,1853110150,22900,22900,23000,22900,285
20231114,104400,1846575000,22900,22900,23000,22900,224
20231114,104300,1841435500,22950,22950,23000,22900,207
20231114,104200,1836685750,22950,23000,23000,22950,290
20231114,104100,1830022650,22950,23000,23000,22850,416
20231114,104000,1820471300,22950,22850,23050,22800,428
20231114,103900,1810642550,22850,22850,22900,22800,503
20231114,103800,1799160550,22800,22850,22900,22800,253
20231114,103700,1793381850,22850,22800,22900,22800,311
20231114,103600,1786276900,22800,22850,22950,22800,558
20231114,103500,1773525950,22850,22950,22950,22850,586
20231114,103400,1760122300,22900,22900,23050,22800,5459
20231114,103300,1635553500,22900,22850,22950,22850,851
20231114,103200,1616088400,22900,22900,22950,22850,451
20231114,103100,1605772400,22900,23000,23050,22900,421
20231114,103000,1596127800,22950,22950,23050,22900,456
20231114,102900,1585656950,22950,22950,23000,22950,351
20231114,102800,1577600450,22950,22950,23000,22950,509
20231114,102700,1565916650,23000,22950,23150,22950,662
20231114,102600,1550712450,22950,23000,23150,22950,443
20231114,102500,1540517100,23000,23000,23100,23000,559
20231114,102400,1527655450,23000,23000,23050,23000,448
20231114,102300,1517344200,23000,23050,23150,23000,322
20231114,102200,1509926650,23050,23000,23050,23000,243
20231114,102100,1504335150,23000,23050,23100,23000,770
20231114,102000,1486582900,23050,23000,23050,22950,179
20231114,101900,1482461550,23000,23000,23100,23000,606
20231114,101800,1468506250,23000,23050,23100,23000,1624
20231114,101700,1431075800,23050,23100,23150,23050,294
20231114,101600,1424292050,23150,23050,23200,23050,250
20231114,101500,1418514300,23100,23100,23200,23050,595
20231114,101400,1404765950,23100,23200,23200,23100,323
20231114,101300,1397298450,23150,23150,23200,23150,300
20231114,101200,1390351100,23100,23100,23200,23050,569
20231114,101100,1377193500,23100,23150,23150,23050,361
20231114,101000,1368852950,23150,23050,23200,23050,182
20231114,100900,1364640950,23050,23200,23200,23050,312
20231114,100800,1357424900,23150,23100,23200,23050,241
20231114,100700,1351855150,23150,23150,23150,23050,542
20231114,100600,1339337600,23100,23200,23200,23100,251
20231114,100500,1333525000,23150,23150,23250,23150,234
20231114,100400,1328100300,23200,23200,23250,23150,190
20231114,100300,1323694750,23200,23250,23300,23150,462
20231114,100200,1312956000,23250,23200,23250,23150,346
20231114,100100,1304937400,23200,23150,23200,23100,236
20231114,100000,1299468400,23150,23100,23200,23100,527
20231114,095900,1287274450,23150,23200,23200,23100,133
20231114,095800,1284197650,23150,23100,23200,23100,193
20231114,095700,1279728500,23150,23150,23150,23050,413
20231114,095600,1270194400,23150,23200,23200,23100,222
20231114,095500,1265055800,23150,23250,23250,23150,159
20231114,095400,1261367800,23200,23100,23200,23050,179
20231114,095300,1257224800,23050,23100,23150,23050,427
20231114,095200,1247361450,23150,23100,23150,23100,609
20231114,095100,1233290750,23150,23200,23200,23100,207
20231114,095000,1228500700,23150,23100,23150,23050,363
20231114,094900,1220116350,23150,23150,23150,23100,275
20231114,094800,1213762250,23100,23150,23150,23100,232
20231114,094700,1208397950,23150,23200,23250,23100,1705
20231114,094600,1168921950,23200,23300,23300,23200,246
20231114,094500,1163213900,23300,23250,23300,23200,689
20231114,094400,1147195550,23300,23300,23300,23250,99
20231114,094300,1144891350,23350,23300,23400,23250,759
20231114,094200,1127216150,23350,23300,23350,23250,313
20231114,094100,1119925650,23250,23250,23300,23200,321
20231114,094000,1112459800,23300,23300,23300,23250,244
20231114,093900,1106778250,23300,23300,23350,23250,486
20231114,093800,1095475150,23300,23300,23300,23250,172
20231114,093700,1091472700,23300,23250,23300,23200,390
20231114,093600,1082398300,23250,23200,23300,23200,288
20231114,093500,1075704300,23200,23150,23250,23150,433
20231114,093400,1065652700,23100,23200,23250,23100,205
20231114,093300,1060901000,23100,23150,23250,23100,739
20231114,093200,1043777250,23100,23200,23200,23100,403
20231114,093100,1034452500,23200,23200,23250,23100,494
20231114,093000,1023009650,23150,23100,23150,23050,299
20231114,092900,1016107950,23050,23050,23100,23050,203
20231114,092800,1011427500,23050,23050,23150,23050,191
20231114,092700,1007017650,23150,23100,23150,23050,1306
20231114,092600,976862600,23100,23150,23150,23100,347
20231114,092500,968843750,23100,23150,23200,23100,843
20231114,092400,949336100,23150,23150,23200,23100,1106
20231114,092300,923736900,23150,23300,23300,23150,730
20231114,092200,906778150,23300,23250,23350,23250,588
20231114,092100,893077400,23250,23400,23400,23250,3947
20231114,092000,801096350,23350,23450,23450,23300,1221
20231114,091900,772555900,23400,23500,23500,23400,384
20231114,091800,763565400,23500,23350,23500,23300,5855
20231114,091700,626489800,23350,23350,23350,23250,255
20231114,091600,620547050,23350,23450,23450,23300,509
20231114,091500,608647400,23450,23400,23450,23400,251
20231114,091400,602771600,23400,23400,23450,23350,172
20231114,091300,598746050,23400,23500,23500,23350,552
20231114,091200,585815650,23500,23500,23500,23500,179
20231114,091100,581609150,23550,23500,23550,23500,511
20231114,091000,569590100,23500,23500,23550,23500,306
20231114,090900,562398850,23500,23450,23500,23450,143
20231114,090800,559040100,23500,23550,23550,23500,708
20231114,090700,542399450,23550,23550,23550,23500,742
20231114,090600,524935800,23500,23550,23550,23500,164
20231114,090500,521077650,23550,23500,23550,23500,139
20231114,090400,517810400,23550,23500,23550,23350,714
20231114,090300,501032900,23500,23400,23500,23350,2539
20231114,090200,441599100,23400,23350,23550,23350,8540
20231114,090100,241302800,23350,23100,23350,23100,6452
20231114,090000,91279150,23100,23150,23200,23050,3944