stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,200600,1763981700,21850,21850,21850,21850,4960
20231128,200500,1763981700,21850,21850,21850,21850,0
20231128,200400,1763981700,21850,21850,21850,21850,0
20231128,200300,1763981700,21850,21850,21850,21850,0
20231128,200200,1763981700,21850,21850,21850,21850,0
20231128,200100,1763981700,21850,21850,21850,21850,0
20231128,200000,1763981700,21850,21850,21850,21850,0
20231128,195900,1763981700,21850,21850,21850,21850,0
20231128,195800,1763981700,21850,21850,21850,21850,0
20231128,195700,1763981700,21850,21850,21850,21850,0
20231128,195600,1763981700,21850,21850,21850,21850,0
20231128,195500,1763981700,21850,21850,21850,21850,0
20231128,195400,1763981700,21850,21850,21850,21850,0
20231128,195300,1763981700,21850,21850,21850,21850,0
20231128,195200,1763981700,21850,21850,21850,21850,0
20231128,195100,1763981700,21850,21850,21850,21850,0
20231128,195000,1763981700,21850,21850,21850,21850,0
20231128,194900,1763981700,21850,21850,21850,21850,0
20231128,194800,1763981700,21850,21850,21850,21850,0
20231128,194700,1763981700,21850,21850,21850,21850,0
20231128,194600,1763981700,21850,21850,21850,21850,0
20231128,194500,1763981700,21850,21850,21850,21850,0
20231128,194400,1763981700,21850,21850,21850,21850,0
20231128,194300,1763981700,21850,21850,21850,21850,0
20231128,194200,1763981700,21850,21850,21850,21850,0
20231128,194100,1763981700,21850,21850,21850,21850,0
20231128,194000,1763981700,21850,21850,21850,21850,0
20231128,193900,1763981700,21850,21850,21850,21850,0
20231128,193800,1763981700,21850,21850,21850,21850,0
20231128,193700,1763981700,21850,21850,21850,21850,0
20231128,193600,1763981700,21850,21850,21850,21850,4960
20231128,193500,1763981700,21850,21850,21850,21850,0
20231128,193400,1763981700,21850,21850,21850,21850,0
20231128,193300,1763981700,21850,21850,21850,21850,0
20231128,193200,1763981700,21850,21850,21850,21850,0
20231128,193100,1763981700,21850,21850,21850,21850,0
20231128,193000,1763981700,21850,21850,21850,21850,0
20231128,192900,1763981700,21850,21850,21850,21850,0
20231128,192800,1763981700,21850,21850,21850,21850,0
20231128,192700,1763981700,21850,21850,21850,21850,0
20231128,192600,1763981700,21850,21850,21850,21850,0
20231128,192500,1763981700,21850,21850,21850,21850,0
20231128,192400,1763981700,21850,21850,21850,21850,0
20231128,192300,1763981700,21850,21850,21850,21850,0
20231128,192200,1763981700,21850,21850,21850,21850,0
20231128,192100,1763981700,21850,21850,21850,21850,0
20231128,192000,1763981700,21850,21850,21850,21850,0
20231128,191900,1763981700,21850,21850,21850,21850,0
20231128,191800,1763981700,21850,21850,21850,21850,0
20231128,191700,1763981700,21850,21850,21850,21850,0
20231128,191600,1763981700,21850,21850,21850,21850,0
20231128,191500,1763981700,21850,21850,21850,21850,0
20231128,191400,1763981700,21850,21850,21850,21850,0
20231128,191300,1763981700,21850,21850,21850,21850,0
20231128,191200,1763981700,21850,21850,21850,21850,0
20231128,191100,1763981700,21850,21850,21850,21850,0
20231128,191000,1763981700,21850,21850,21850,21850,0
20231128,190900,1763981700,21850,21850,21850,21850,0
20231128,190800,1763981700,21850,21850,21850,21850,0
20231128,190700,1763981700,21850,21850,21850,21850,0
20231128,190600,1763981700,21850,21850,21850,21850,4960
20231128,190500,1763981700,21850,21850,21850,21850,0
20231128,190400,1763981700,21850,21850,21850,21850,0
20231128,190300,1763981700,21850,21850,21850,21850,0
20231128,190200,1763981700,21850,21850,21850,21850,0
20231128,190100,1763981700,21850,21850,21850,21850,0
20231128,190000,1763981700,21850,21850,21850,21850,0
20231128,185900,1763981700,21850,21850,21850,21850,0
20231128,185800,1763981700,21850,21850,21850,21850,0
20231128,185700,1763981700,21850,21850,21850,21850,0
20231128,185600,1763981700,21850,21850,21850,21850,0
20231128,185500,1763981700,21850,21850,21850,21850,0
20231128,185400,1763981700,21850,21850,21850,21850,0
20231128,185300,1763981700,21850,21850,21850,21850,0
20231128,185200,1763981700,21850,21850,21850,21850,0
20231128,185100,1763981700,21850,21850,21850,21850,0
20231128,185000,1763981700,21850,21850,21850,21850,0
20231128,184900,1763981700,21850,21850,21850,21850,0
20231128,184800,1763981700,21850,21850,21850,21850,0
20231128,184700,1763981700,21850,21850,21850,21850,0
20231128,184600,1763981700,21850,21850,21850,21850,0
20231128,184500,1763981700,21850,21850,21850,21850,0
20231128,184400,1763981700,21850,21850,21850,21850,0
20231128,184300,1763981700,21850,21850,21850,21850,0
20231128,184200,1763981700,21850,21850,21850,21850,0
20231128,184100,1763981700,21850,21850,21850,21850,0
20231128,184000,1763981700,21850,21850,21850,21850,0
20231128,183900,1763981700,21850,21850,21850,21850,0
20231128,183800,1763981700,21850,21850,21850,21850,0
20231128,183700,1763981700,21850,21850,21850,21850,0
20231128,183600,1763981700,21850,21850,21850,21850,4960
20231128,183500,1763981700,21850,21850,21850,21850,0
20231128,183400,1763981700,21850,21850,21850,21850,0
20231128,183300,1763981700,21850,21850,21850,21850,0
20231128,183200,1763981700,21850,21850,21850,21850,0
20231128,183100,1763981700,21850,21850,21850,21850,0
20231128,183000,1763981700,21850,21850,21850,21850,0
20231128,182900,1763981700,21850,21850,21850,21850,0
20231128,182800,1763981700,21850,21850,21850,21850,0
20231128,182700,1763981700,21850,21850,21850,21850,0
20231128,182600,1763981700,21850,21850,21850,21850,0
20231128,182500,1763981700,21850,21850,21850,21850,0
20231128,182400,1763981700,21850,21850,21850,21850,0
20231128,182300,1763981700,21850,21850,21850,21850,0
20231128,182200,1763981700,21850,21850,21850,21850,0
20231128,182100,1763981700,21850,21850,21850,21850,0
20231128,182000,1763981700,21850,21850,21850,21850,0
20231128,181900,1763981700,21850,21850,21850,21850,0
20231128,181800,1763981700,21850,21850,21850,21850,0
20231128,181700,1763981700,21850,21850,21850,21850,0
20231128,181600,1763981700,21850,21850,21850,21850,0
20231128,181500,1763981700,21850,21850,21850,21850,0
20231128,181400,1763981700,21850,21850,21850,21850,0
20231128,181300,1763981700,21850,21850,21850,21850,0
20231128,181200,1763981700,21850,21850,21850,21850,0
20231128,181100,1763981700,21850,21850,21850,21850,0
20231128,181000,1763981700,21850,21850,21850,21850,0
20231128,180900,1763981700,21850,21850,21850,21850,0
20231128,180800,1763981700,21850,21850,21850,21850,0
20231128,180700,1763981700,21850,21850,21850,21850,0
20231128,180600,1763981700,21850,21850,21850,21850,4960
20231128,180500,1763981700,21850,21850,21850,21850,0
20231128,180400,1763981700,21850,21850,21850,21850,0
20231128,180300,1763981700,21850,21850,21850,21850,0
20231128,180200,1763981700,21850,21850,21850,21850,0
20231128,180100,1763981700,21850,21850,21850,21850,0
20231128,180000,1763981700,21850,21850,21850,21850,0
20231128,175900,1763981700,21850,21850,21850,21850,0
20231128,175800,1763981700,21850,21850,21850,21850,0
20231128,175700,1763981700,21850,21850,21850,21850,0
20231128,175600,1763981700,21850,21850,21850,21850,0
20231128,175500,1763981700,21850,21850,21850,21850,0
20231128,175400,1763981700,21850,21850,21850,21850,0
20231128,175300,1763981700,21850,21850,21850,21850,0
20231128,175200,1763981700,21850,21850,21850,21850,0
20231128,175100,1763981700,21850,21850,21850,21850,0
20231128,175000,1763981700,21850,21850,21850,21850,0
20231128,174900,1763981700,21850,21850,21850,21850,0
20231128,174800,1763981700,21850,21850,21850,21850,0
20231128,174700,1763981700,21850,21850,21850,21850,0
20231128,174600,1763981700,21850,21850,21850,21850,0
20231128,174500,1763981700,21850,21850,21850,21850,0
20231128,174400,1763981700,21850,21850,21850,21850,0
20231128,174300,1763981700,21850,21850,21850,21850,0
20231128,174200,1763981700,21850,21850,21850,21850,0
20231128,174100,1763981700,21850,21850,21850,21850,0
20231128,174000,1763981700,21850,21850,21850,21850,0
20231128,173900,1763981700,21850,21850,21850,21850,0
20231128,173800,1763981700,21850,21850,21850,21850,0
20231128,173700,1763981700,21850,21850,21850,21850,0
20231128,173600,1763981700,21850,21850,21850,21850,4960
20231128,173500,1763981700,21850,21850,21850,21850,0
20231128,173400,1763981700,21850,21850,21850,21850,0
20231128,173300,1763981700,21850,21850,21850,21850,0
20231128,173200,1763981700,21850,21850,21850,21850,0
20231128,173100,1763981700,21850,21850,21850,21850,0
20231128,173000,1763981700,21850,21850,21850,21850,0
20231128,172900,1763981700,21850,21850,21850,21850,0
20231128,172800,1763981700,21850,21850,21850,21850,0
20231128,172700,1763981700,21850,21850,21850,21850,0
20231128,172600,1763981700,21850,21850,21850,21850,0
20231128,172500,1763981700,21850,21850,21850,21850,0
20231128,172400,1763981700,21850,21850,21850,21850,0
20231128,172300,1763981700,21850,21850,21850,21850,0
20231128,172200,1763981700,21850,21850,21850,21850,0
20231128,172100,1763981700,21850,21850,21850,21850,0
20231128,172000,1763981700,21850,21850,21850,21850,0
20231128,171900,1763981700,21850,21850,21850,21850,0
20231128,171800,1763981700,21850,21850,21850,21850,0
20231128,171700,1763981700,21850,21850,21850,21850,0
20231128,171600,1763981700,21850,21850,21850,21850,0
20231128,171500,1763981700,21850,21850,21850,21850,0
20231128,171400,1763981700,21850,21850,21850,21850,0
20231128,171300,1763981700,21850,21850,21850,21850,0
20231128,171200,1763981700,21850,21850,21850,21850,0
20231128,171100,1763981700,21850,21850,21850,21850,0
20231128,171000,1763981700,21850,21850,21850,21850,0
20231128,170900,1763981700,21850,21850,21850,21850,0
20231128,170800,1763981700,21850,21850,21850,21850,0
20231128,170700,1763981700,21850,21850,21850,21850,0
20231128,170600,1763981700,21850,21850,21850,21850,4960
20231128,170500,1763981700,21850,21850,21850,21850,0
20231128,170400,1763981700,21850,21850,21850,21850,0
20231128,170300,1763981700,21850,21850,21850,21850,0
20231128,170200,1763981700,21850,21850,21850,21850,0
20231128,170100,1763981700,21850,21850,21850,21850,0
20231128,170000,1763981700,21850,21850,21850,21850,0
20231128,165900,1763981700,21850,21850,21850,21850,0
20231128,165800,1763981700,21850,21850,21850,21850,0
20231128,165700,1763981700,21850,21850,21850,21850,0
20231128,165600,1763981700,21850,21850,21850,21850,0
20231128,165500,1763981700,21850,21850,21850,21850,0
20231128,165400,1763981700,21850,21850,21850,21850,0
20231128,165300,1763981700,21850,21850,21850,21850,0
20231128,165200,1763981700,21850,21850,21850,21850,0
20231128,165100,1763981700,21850,21850,21850,21850,0
20231128,165000,1763981700,21850,21850,21850,21850,0
20231128,164900,1763981700,21850,21850,21850,21850,0
20231128,164800,1763981700,21850,21850,21850,21850,0
20231128,164700,1763981700,21850,21850,21850,21850,0
20231128,164600,1763981700,21850,21850,21850,21850,0
20231128,164500,1763981700,21850,21850,21850,21850,0
20231128,164400,1763981700,21850,21850,21850,21850,0
20231128,164300,1763981700,21850,21850,21850,21850,0
20231128,164200,1763981700,21850,21850,21850,21850,0
20231128,164100,1763981700,21850,21850,21850,21850,0
20231128,164000,1763981700,21850,21850,21850,21850,0
20231128,163900,1763981700,21850,21850,21850,21850,0
20231128,163800,1763981700,21850,21850,21850,21850,0
20231128,163700,1763981700,21850,21850,21850,21850,0
20231128,163600,1763981700,21850,21850,21850,21850,4960
20231128,163500,1763981700,21850,21850,21850,21850,0
20231128,163400,1763981700,21850,21850,21850,21850,0
20231128,163300,1763981700,21850,21850,21850,21850,0
20231128,163200,1763981700,21850,21850,21850,21850,0
20231128,163100,1763981700,21850,21850,21850,21850,0
20231128,163000,1763981700,21850,21850,21850,21850,0
20231128,162900,1763981700,21850,21850,21850,21850,0
20231128,162800,1763981700,21850,21850,21850,21850,0
20231128,162700,1763981700,21850,21850,21850,21850,0
20231128,162600,1763981700,21850,21850,21850,21850,0
20231128,162500,1763981700,21850,21850,21850,21850,0
20231128,162400,1763981700,21850,21850,21850,21850,0
20231128,162300,1763981700,21850,21850,21850,21850,0
20231128,162200,1763981700,21850,21850,21850,21850,0
20231128,162100,1763981700,21850,21850,21850,21850,0
20231128,162000,1763981700,21850,21850,21850,21850,0
20231128,161900,1763981700,21850,21850,21850,21850,0
20231128,161800,1763981700,21850,21850,21850,21850,0
20231128,161700,1763981700,21850,21850,21850,21850,0
20231128,161600,1763981700,21850,21850,21850,21850,0
20231128,161500,1763981700,21850,21850,21850,21850,0
20231128,161400,1763981700,21850,21850,21850,21850,0
20231128,161300,1763981700,21850,21850,21850,21850,0
20231128,161200,1763981700,21850,21850,21850,21850,0
20231128,161100,1763981700,21850,21850,21850,21850,0
20231128,161000,1763981700,21850,21850,21850,21850,0
20231128,160900,1763981700,21850,21850,21850,21850,0
20231128,160800,1763981700,21850,21850,21850,21850,0
20231128,160700,1763981700,21850,21850,21850,21850,0
20231128,160600,1763981700,21850,21850,21850,21850,4960
20231128,160500,1763981700,21850,21850,21850,21850,0
20231128,160400,1763981700,21850,21850,21850,21850,0
20231128,160300,1763981700,21850,21850,21850,21850,0
20231128,160200,1763981700,21850,21850,21850,21850,0
20231128,160100,1763981700,21850,21850,21850,21850,0
20231128,160000,1763981700,21850,21850,21850,21850,0
20231128,155900,1763981700,21850,21850,21850,21850,0
20231128,155800,1763981700,21850,21850,21850,21850,0
20231128,155700,1763981700,21850,21850,21850,21850,0
20231128,155600,1763981700,21850,21850,21850,21850,0
20231128,155500,1763981700,21850,21850,21850,21850,0
20231128,155400,1763981700,21850,21850,21850,21850,0
20231128,155300,1763981700,21850,21850,21850,21850,0
20231128,155200,1763981700,21850,21850,21850,21850,0
20231128,155100,1763981700,21850,21850,21850,21850,0
20231128,155000,1763981700,21850,21850,21850,21850,0
20231128,154900,1763981700,21850,21850,21850,21850,0
20231128,154800,1763981700,21850,21850,21850,21850,0
20231128,154700,1763981700,21850,21850,21850,21850,0
20231128,154600,1763981700,21850,21850,21850,21850,0
20231128,154500,1763981700,21850,21850,21850,21850,0
20231128,154400,1763981700,21850,21850,21850,21850,0
20231128,154300,1763981700,21850,21850,21850,21850,0
20231128,154200,1763981700,21850,21850,21850,21850,0
20231128,154100,1763981700,21850,21850,21850,21850,0
20231128,154000,1763981700,21850,21850,21850,21850,0
20231128,153900,1763981700,21850,21850,21850,21850,0
20231128,153800,1763981700,21850,21850,21850,21850,0
20231128,153700,1763981700,21850,21850,21850,21850,0
20231128,153600,1763981700,21850,21850,21850,21850,4960
20231128,153500,1763981700,21850,21850,21850,21850,0
20231128,153400,1763981700,21850,21850,21850,21850,0
20231128,153300,1763981700,21850,21850,21850,21850,0
20231128,153200,1763981700,21850,21850,21850,21850,0
20231128,153100,1763981700,21850,21850,21850,21850,0
20231128,153000,1763981700,21850,21850,21850,21850,4960
20231128,152900,1655605700,22000,22000,22000,22000,0
20231128,152800,1655605700,22000,22000,22000,22000,0
20231128,152700,1655605700,22000,22000,22000,22000,0
20231128,152600,1655605700,22000,22000,22000,22000,0
20231128,152500,1655605700,22000,22000,22000,22000,0
20231128,152400,1655605700,22000,22000,22000,22000,0
20231128,152300,1655605700,22000,22000,22000,22000,0
20231128,152200,1655605700,22000,22000,22000,22000,0
20231128,152100,1655605700,22000,22000,22000,22000,0
20231128,152000,1655605700,22000,22000,22000,22000,0
20231128,151900,1655605700,22000,22000,22000,21900,150
20231128,151800,1652311900,22050,22000,22050,21900,316
20231128,151700,1645375000,22000,22050,22050,21950,188
20231128,151600,1641246000,22050,22050,22050,22000,1096
20231128,151500,1617109900,22050,22050,22050,22000,124
20231128,151400,1614375800,22050,22000,22050,22000,48
20231128,151300,1613318900,22000,22050,22050,22000,48
20231128,151200,1612261450,22050,22050,22050,22050,143
20231128,151100,1609108300,22050,22050,22050,22050,16
20231128,151000,1608755500,22050,22050,22050,22050,30
20231128,150900,1608094000,22050,22050,22050,22050,112
20231128,150800,1605624400,22050,22050,22050,22050,57
20231128,150700,1604367550,22050,22050,22050,22000,256
20231128,150600,1598734700,22050,22000,22050,22000,619
20231128,150500,1585114900,22000,22000,22000,22000,177
20231128,150400,1581220900,22000,22000,22000,21950,49
20231128,150300,1580143050,22000,22000,22000,22000,70
20231128,150200,1578603050,22000,22000,22000,22000,92
20231128,150100,1576579050,22000,22000,22000,22000,84
20231128,150000,1574731050,22000,21950,22000,21950,65
20231128,145900,1573301150,22000,22000,22000,21950,46
20231128,145800,1572289250,22000,22000,22000,21950,128
20231128,145700,1569473300,22000,22000,22000,21950,92
20231128,145600,1567449450,22000,22000,22000,21950,20
20231128,145500,1567009550,21950,22000,22000,21950,52
20231128,145400,1565865700,22000,22000,22000,22000,97
20231128,145300,1563731700,21950,22000,22000,21950,23
20231128,145200,1563225850,22000,22000,22000,21950,81
20231128,145100,1561443950,21950,22000,22000,21950,83
20231128,145000,1559618150,22000,22000,22000,21950,7
20231128,144900,1559464350,21950,21950,22000,21950,20
20231128,144800,1559024450,22000,22000,22000,22000,81
20231128,144700,1557242450,21950,22000,22000,21950,66
20231128,144600,1555790650,22000,22000,22000,21950,21
20231128,144500,1555328750,21950,22000,22000,21950,43
20231128,144400,1554382900,22000,21950,22000,21950,86
20231128,144300,1552491000,22000,22000,22000,21950,21
20231128,144200,1552029150,22000,21950,22000,21950,31
20231128,144100,1551347650,21950,22000,22000,21900,811
20231128,144000,1533551350,22000,22000,22000,21950,43
20231128,143900,1532605450,21950,22000,22000,21950,138
20231128,143800,1529574600,22000,22050,22050,22000,60
20231128,143700,1528253800,21950,22000,22050,21950,803
20231128,143600,1510587900,22000,22000,22000,22000,85
20231128,143500,1508717900,22000,22000,22000,21950,23
20231128,143400,1508212050,22000,22000,22000,21950,23
20231128,143300,1507706150,22000,21950,22000,21950,80
20231128,143200,1505947850,22000,22000,22000,21950,35
20231128,143100,1505177950,22000,22000,22000,21950,73
20231128,143000,1503572050,22000,22000,22000,22000,158
20231128,142900,1500096050,22000,22000,22000,21950,136
20231128,142800,1497104250,22000,22000,22000,21950,96
20231128,142700,1494992350,22000,22000,22000,21950,29
20231128,142600,1494354500,22000,22000,22000,21950,57
20231128,142500,1493100600,22000,22000,22000,21950,24
20231128,142400,1492572750,22000,22000,22000,22000,18
20231128,142300,1492176750,21950,21900,21950,21900,184
20231128,142200,1488146150,21900,21850,21900,21850,119
20231128,142100,1485545900,21850,21800,21900,21800,379
20231128,142000,1477269150,21800,21900,21900,21800,675
20231128,141900,1462526000,21900,22000,22000,21900,514
20231128,141800,1451261750,21950,21950,22000,21950,578
20231128,141700,1438573400,21950,22000,22050,21950,1347
20231128,141600,1408938450,22050,22050,22050,22000,96
20231128,141500,1406822950,22050,22050,22050,22000,42
20231128,141400,1405897050,22050,22050,22050,22000,19
20231128,141300,1405478200,22050,22000,22050,22000,3
20231128,141200,1405412150,22050,22050,22050,22000,187
20231128,141100,1401293800,22000,22050,22050,22000,108
20231128,141000,1398912850,22050,22000,22050,22000,3
20231128,140900,1398846800,22050,22050,22050,22000,117
20231128,140800,1396267100,22050,22050,22050,22000,24
20231128,140700,1395738000,22050,22000,22050,22000,21
20231128,140600,1395275100,22050,22050,22050,22050,25
20231128,140500,1394723850,22050,22050,22050,22000,64
20231128,140400,1393312800,22050,22050,22050,22000,38
20231128,140300,1392475900,22000,22050,22050,22000,15
20231128,140200,1392145300,22050,22050,22050,22000,75
20231128,140100,1390491650,22000,22000,22050,22000,246
20231128,140000,1385067500,22050,22050,22050,22050,18
20231128,135900,1384670600,22000,22050,22050,22000,7
20231128,135800,1384516450,22050,22050,22050,22000,63
20231128,135700,1383127400,22050,22050,22050,22000,24
20231128,135600,1382598450,22050,22000,22050,22000,5
20231128,135500,1382488300,22050,22000,22050,22000,81
20231128,135400,1380702450,22050,22050,22050,22000,21
20231128,135300,1380239450,22000,22050,22050,22000,4
20231128,135200,1380151400,22050,22000,22050,22000,20
20231128,135100,1379710550,22050,22000,22050,22000,62
20231128,135000,1378343600,22050,22050,22050,22000,91
20231128,134900,1376337150,22000,22000,22050,22000,406
20231128,134800,1367405100,22050,22000,22050,22000,104
20231128,134700,1365112100,22000,22000,22050,21950,96
20231128,134600,1362998050,22000,22000,22000,21950,5
20231128,134500,1362888150,22000,22000,22000,21950,49
20231128,134400,1361810350,22000,22000,22000,21950,156
20231128,134300,1358378450,21950,22000,22000,21950,20
20231128,134200,1357938600,21950,22000,22000,21950,4
20231128,134100,1357850700,22000,22000,22000,21950,68
20231128,134000,1356354800,21950,22000,22000,21950,20
20231128,133900,1355914950,21950,22000,22000,21950,38
20231128,133800,1355080700,22000,22000,22000,21900,32
20231128,133700,1354376800,21900,22000,22050,21900,2109
20231128,133600,1308149400,22000,21950,22000,21950,2
20231128,133500,1308105450,22050,21950,22050,21950,46
20231128,133400,1307092650,22000,22050,22050,22000,70
20231128,133300,1305551750,21950,22050,22050,21950,181
20231128,133200,1301572350,22050,22000,22050,22000,234
20231128,133100,1296424300,22050,22000,22050,22000,607
20231128,133000,1283069350,22050,22050,22050,22050,164
20231128,132900,1279453150,22050,22050,22050,22000,4
20231128,132800,1279365050,22000,22050,22100,22000,178
20231128,132700,1275440400,22100,22100,22100,22050,86
20231128,132600,1273540700,22050,22050,22100,22050,77
20231128,132500,1271841950,22100,22050,22100,22050,33
20231128,132400,1271114200,22100,22150,22150,22050,71
20231128,132300,1269546950,22050,22050,22100,22050,122
20231128,132200,1266853750,22050,22100,22100,22050,70
20231128,132100,1265308750,22100,22100,22100,22050,194
20231128,132000,1261021600,22100,22150,22150,22100,110
20231128,131900,1258589500,22100,22100,22100,22050,146
20231128,131800,1255365150,22100,22050,22100,22050,34
20231128,131700,1254614600,22050,22050,22150,22050,192
20231128,131600,1250375400,22050,22150,22150,22050,91
20231128,131500,1248363500,22100,22050,22100,22000,204
20231128,131400,1243860200,22050,22050,22100,22050,46
20231128,131300,1242845000,22050,22100,22150,22050,93
20231128,131200,1240791850,22100,22050,22100,22050,91
20231128,131100,1238782150,22050,22050,22100,22050,268
20231128,131000,1232869850,22000,22000,22050,22000,20
20231128,130900,1232429000,22000,22050,22100,22000,55
20231128,130800,1231214450,22050,22050,22050,22000,156
20231128,130700,1227774800,22050,22050,22050,22000,82
20231128,130600,1225968600,22100,22050,22100,22000,385
20231128,130500,1217481450,22100,22050,22100,22050,114
20231128,130400,1214965150,22100,22050,22100,22050,121
20231128,130300,1212296250,22100,22050,22100,22050,68
20231128,130200,1210795900,22050,22050,22100,22050,135
20231128,130100,1207816950,22100,22050,22100,22050,26
20231128,130000,1207242750,22050,22150,22150,22050,294
20231128,125900,1200743150,22100,22150,22150,22100,58
20231128,125800,1199459550,22150,22100,22150,22100,169
20231128,125700,1195721700,22150,22150,22150,22100,87
20231128,125600,1193797550,22150,22100,22150,22100,42
20231128,125500,1192868400,22100,22050,22150,22050,54
20231128,125400,1191674650,22100,22100,22150,22100,117
20231128,125300,1189088400,22100,22100,22150,22100,81
20231128,125200,1187297400,22100,22150,22150,22050,97
20231128,125100,1185154950,22100,22100,22150,22050,814
20231128,125000,1167198700,22100,22100,22200,22100,84
20231128,124900,1165340300,22200,22150,22200,22100,26
20231128,124800,1164764400,22100,22100,22150,22100,172
20231128,124700,1160957850,22150,22150,22150,22100,86
20231128,124600,1159056300,22100,22100,22150,22100,23
20231128,124500,1158547650,22150,22100,22150,22100,111
20231128,124400,1156092950,22100,22100,22150,22100,152
20231128,124300,1152729400,22100,22150,22150,22100,87
20231128,124200,1150806100,22100,22150,22150,22100,39
20231128,124100,1149943000,22150,22100,22150,22100,113
20231128,124000,1147443150,22150,22100,22150,22100,39
20231128,123900,1146580100,22100,22100,22150,22100,76
20231128,123800,1144900150,22150,22150,22150,22100,102
20231128,123700,1142644100,22100,22050,22100,22050,165
20231128,123600,1139000850,22050,22100,22150,22050,49
20231128,123500,1137917950,22100,22150,22150,22100,121
20231128,123400,1135243050,22150,22150,22150,22100,73
20231128,123300,1133626150,22150,22100,22150,22100,46
20231128,123200,1132609000,22150,22100,22150,22100,120
20231128,123100,1129956300,22100,22150,22150,22100,30
20231128,123000,1129291950,22100,22100,22150,22100,128
20231128,122900,1126460000,22150,22150,22150,22100,104
20231128,122800,1124160450,22100,22100,22150,22100,96
20231128,122700,1122038450,22150,22100,22150,22100,83
20231128,122600,1120200250,22150,22100,22150,22100,101
20231128,122500,1117967050,22100,22150,22150,22100,170
20231128,122400,1114204100,22100,22150,22150,22100,49
20231128,122300,1113120850,22100,22100,22150,22100,130
20231128,122200,1110243400,22100,22150,22150,22100,112
20231128,122100,1107767850,22150,22150,22150,22100,97
20231128,122000,1105623200,22100,22100,22150,22100,157
20231128,121900,1102152750,22100,22200,22200,22100,83
20231128,121800,1100316300,22200,22150,22200,22050,71
20231128,121700,1098745350,22050,22150,22150,22050,105
20231128,121600,1096423850,22150,22150,22150,22050,169
20231128,121500,1092683800,22150,22100,22150,22050,60
20231128,121400,1091357100,22100,22100,22150,22100,63
20231128,121300,1089964000,22100,22150,22150,22050,363
20231128,121200,1081932650,22150,22150,22150,22100,50
20231128,121100,1080825900,22150,22100,22200,22100,106
20231128,121000,1078478150,22100,22050,22100,22050,111
20231128,120900,1076028450,22100,22100,22150,22050,99
20231128,120800,1073838150,22100,22150,22150,22100,74
20231128,120700,1072201650,22100,22150,22150,22100,93
20231128,120600,1070145800,22200,22150,22200,22100,110
20231128,120500,1067709400,22200,22150,22200,22100,75
20231128,120400,1066047500,22200,22200,22200,22150,14
20231128,120300,1065736750,22100,22150,22200,22100,87
20231128,120200,1063809800,22150,22150,22200,22150,105
20231128,120100,1061483300,22150,22100,22200,22100,58
20231128,120000,1060198200,22100,22150,22150,22100,102
20231128,115900,1057941200,22200,22100,22200,22100,146
20231128,115800,1054708800,22100,22100,22150,22100,112
20231128,115700,1052230350,22150,22100,22150,22100,70
20231128,115600,1050682250,22150,22100,22150,22100,34
20231128,115500,1049930600,22100,22100,22150,22100,121
20231128,115400,1047251900,22150,22150,22150,22100,102
20231128,115300,1044993950,22200,22150,22200,22100,26
20231128,115200,1044418050,22150,22150,22150,22100,132
20231128,115100,1041498350,22100,22150,22150,22100,136
20231128,115000,1038489100,22200,22150,22200,22150,36
20231128,114900,1037690600,22150,22150,22200,22150,49
20231128,114800,1036604850,22150,22150,22200,22150,133
20231128,114700,1033655750,22200,22150,22200,22100,103
20231128,114600,1031374850,22100,22200,22200,22050,90
20231128,114500,1029381800,22150,22100,22150,22100,96
20231128,114400,1027257950,22100,22150,22150,22100,115
20231128,114300,1024714750,22150,22100,22150,22100,86
20231128,114200,1022813600,22100,22150,22150,22100,25
20231128,114100,1022260500,22100,22100,22150,22100,175
20231128,114000,1018389150,22150,22050,22150,22050,127
20231128,113900,1015579150,22050,22100,22150,22050,259
20231128,113800,1009855800,22150,22200,22200,22100,102
20231128,113700,1007596600,22150,22100,22200,22100,140
20231128,113600,1004494000,22150,22150,22200,22100,90
20231128,113500,1002501250,22150,22150,22200,22150,140
20231128,113400,999399700,22200,22200,22200,22150,109
20231128,113300,996981300,22150,22150,22200,22150,41
20231128,113200,996071950,22200,22150,22200,22150,144
20231128,113100,992880500,22150,22200,22200,22150,86
20231128,113000,990972650,22150,22150,22200,22150,71
20231128,112900,989399150,22150,22150,22200,22150,146
20231128,112800,986164000,22150,22150,22200,22150,112
20231128,112700,983681150,22200,22150,22200,22150,89
20231128,112600,981706100,22150,22150,22200,22100,62
20231128,112500,980332850,22200,22100,22200,22100,113
20231128,112400,977830400,22200,22150,22200,22100,108
20231128,112300,975438900,22100,22100,22200,22100,48
20231128,112200,974374950,22100,22150,22200,22100,174
20231128,112100,970522700,22200,22150,22200,22150,98
20231128,112000,968350450,22150,22150,22200,22150,25
20231128,111900,967796550,22150,22100,22150,22100,89
20231128,111800,965828000,22150,22150,22150,22100,28
20231128,111700,965208200,22100,22150,22200,22100,100
20231128,111600,962995050,22200,22150,22200,22150,136
20231128,111500,959978700,22150,22100,22150,22100,49
20231128,111400,958893400,22100,22200,22200,22100,73
20231128,111300,957275550,22200,22100,22200,22100,353
20231128,111200,949457800,22100,22150,22150,22100,54
20231128,111100,948262850,22150,22100,22150,22100,22
20231128,111000,947775800,22100,22150,22200,22100,135
20231128,110900,944784700,22150,22200,22200,22150,93
20231128,110800,942722050,22150,22200,22200,22150,32
20231128,110700,942012500,22150,22150,22200,22100,128
20231128,110600,939180000,22150,22100,22200,22100,249
20231128,110500,933667400,22150,22150,22150,22100,40
20231128,110400,932782400,22100,22150,22150,22100,152
20231128,110300,929416350,22150,22150,22200,22150,64
20231128,110200,927998250,22150,22200,22200,22100,146
20231128,110100,924767300,22150,22200,22200,22150,43
20231128,110000,923813900,22150,22150,22200,22150,76
20231128,105900,922129750,22200,22150,22200,22150,167
20231128,105800,918427000,22150,22150,22200,22150,70
20231128,105700,916876100,22150,22200,22200,22150,86
20231128,105600,914969750,22150,22200,22200,22150,37
20231128,105500,914148950,22150,22150,22200,22150,121
20231128,105400,911466000,22150,22150,22250,22150,142
20231128,105300,908314650,22250,22200,22250,22150,91
20231128,105200,906293550,22150,22150,22200,22150,156
20231128,105100,902834550,22150,22200,22200,22150,141
20231128,105000,899706200,22250,22200,22250,22200,97
20231128,104900,897551650,22200,22250,22250,22200,41
20231128,104800,896640150,22250,22250,22250,22200,97
20231128,104700,894484350,22250,22200,22250,22150,106
20231128,104600,892132200,22200,22150,22200,22150,46
20231128,104500,891111150,22200,22200,22250,22150,91
20231128,104400,889091150,22200,22200,22250,22150,135
20231128,104300,886097900,22150,22200,22200,22150,135
20231128,104200,883104550,22150,22200,22200,22150,62
20231128,104100,881729300,22200,22150,22200,22150,106
20231128,104000,879378800,22100,22200,22200,22100,61
20231128,103900,878029650,22100,22150,22300,22100,98
20231128,103800,875856550,22150,22200,22250,22150,2098
20231128,103700,829232350,22250,22200,22250,22200,78
20231128,103600,827500450,22250,22200,22250,22200,205
20231128,103500,822944050,22200,22250,22250,22200,84
20231128,103400,821078150,22200,22200,22200,22100,74
20231128,103300,819436750,22200,22200,22250,22100,1016
20231128,103200,796882700,22200,22200,22200,22150,1067
20231128,103100,773198250,22150,22100,22200,22100,62
20231128,103000,771824550,22150,22150,22150,22100,130
20231128,102900,768946050,22150,22150,22200,22100,1287
20231128,102800,740456200,22150,22150,22200,22150,103
20231128,102700,738173300,22200,22150,22200,22150,71
20231128,102600,736597600,22150,22150,22200,22150,62
20231128,102500,735223650,22150,22200,22200,22150,102
20231128,102400,732962350,22200,22200,22200,22150,246
20231128,102300,727503550,22200,22150,22200,22150,35
20231128,102200,726727300,22200,22100,22200,22100,392
20231128,102100,718045250,22100,22150,22150,22050,1004
20231128,102000,695813650,22150,22100,22150,22050,192
20231128,101900,691569100,22100,22050,22100,22050,63
20231128,101800,690179150,22050,22050,22100,22000,52
20231128,101700,689032300,22050,22050,22150,22050,182
20231128,101600,685013950,22100,22050,22100,22050,67
20231128,101500,683536250,22050,22100,22100,22050,50
20231128,101400,682433150,22100,22050,22150,22050,70
20231128,101300,680888050,22050,22050,22150,22050,697
20231128,101200,665510450,22050,22050,22050,22000,58
20231128,101100,664232150,22050,22050,22050,22000,23
20231128,101000,663725300,22050,22000,22050,22000,91
20231128,100900,661718850,22050,22050,22050,22000,44
20231128,100800,660749150,22050,22050,22050,22000,41
20231128,100700,659845700,22050,22000,22050,22000,16
20231128,100600,659493350,22050,22050,22050,22000,158
20231128,100500,656010050,22050,22050,22050,22000,74
20231128,100400,654378850,22050,22050,22050,22000,21
20231128,100300,653915950,22000,22050,22050,22000,95
20231128,100200,651822350,22050,22050,22100,22000,202
20231128,100100,647367800,22050,22050,22100,22050,24
20231128,100000,646838250,22100,22150,22150,22050,836
20231128,095900,628370300,22100,22150,22150,22100,731
20231128,095800,612212400,22100,22100,22150,22100,397
20231128,095700,603437900,22050,22050,22100,22050,79
20231128,095600,601695550,22100,22050,22100,22050,91
20231128,095500,599685300,22100,22050,22100,22050,79
20231128,095400,597942050,22050,22100,22100,22050,99
20231128,095300,595758150,22100,22050,22100,22050,34
20231128,095200,595007850,22100,22050,22100,22050,112
20231128,095100,592535350,22100,22050,22100,22000,648
20231128,095000,578246150,22050,22100,22100,22050,32
20231128,094900,577539050,22150,22100,22150,22100,97
20231128,094800,575393600,22100,22050,22150,22050,297
20231128,094700,568829750,22100,22150,22150,22100,208
20231128,094600,564226800,22150,22050,22150,22050,69
20231128,094500,562701850,22050,22100,22100,22050,71
20231128,094400,561133500,22050,22150,22200,22050,1878
20231128,094300,519583350,22150,22200,22200,22150,88
20231128,094200,517632600,22150,22250,22250,22150,382
20231128,094100,509151000,22250,22200,22250,22150,471
20231128,094000,498695800,22200,22200,22200,22150,151
20231128,093900,495347050,22150,22150,22200,22150,290
20231128,093800,488921500,22150,22050,22200,22000,1138
20231128,093700,463786700,22050,22050,22050,22000,20
20231128,093600,463345800,22000,22100,22100,22000,1045
20231128,093500,440301400,22100,22100,22150,22050,118
20231128,093400,437695450,22050,22150,22150,22050,42
20231128,093300,436767550,22100,22050,22150,22050,68
20231128,093200,435265850,22100,22100,22150,22050,118
20231128,093100,432656900,22150,22100,22150,22100,83
20231128,093000,430821900,22100,22100,22150,22050,91
20231128,092900,428809600,22150,22100,22150,22050,753
20231128,092800,412167550,22100,22150,22150,22100,98
20231128,092700,409998500,22150,22150,22150,22100,129
20231128,092600,407143100,22100,22100,22150,22100,152
20231128,092500,403782900,22100,22100,22150,22100,111
20231128,092400,401329300,22100,22150,22150,22100,76
20231128,092300,399648700,22100,22050,22150,22050,208
20231128,092200,395047550,22100,22100,22100,22000,961
20231128,092100,373812800,22100,22150,22150,22100,268
20231128,092000,367888400,22100,22100,22150,22100,43
20231128,091900,366937400,22100,22150,22150,22100,980
20231128,091800,345231200,22200,22200,22200,22150,1473
20231128,091700,312531150,22200,22200,22250,22200,52
20231128,091600,311376700,22200,22200,22200,22200,186
20231128,091500,307247500,22200,22150,22300,22150,3260
20231128,091400,234916100,22050,22000,22050,22000,127
20231128,091300,232115950,22100,22050,22100,22050,267
20231128,091200,226219150,22050,22050,22100,22050,59
20231128,091100,224918150,22050,22050,22050,22050,646
20231128,091000,210673850,22100,22050,22100,22050,99
20231128,090900,208490850,22050,22050,22100,22050,87
20231128,090800,206570300,22050,22050,22050,22050,127
20231128,090700,203769950,22050,21950,22050,21950,304
20231128,090600,197073250,21950,22150,22150,21950,906
20231128,090500,177131000,22000,22150,22150,22000,65
20231128,090400,175693650,22150,22200,22200,22150,931
20231128,090300,155071900,22150,22050,22150,22000,1208
20231128,090200,128330500,21950,22050,22050,21900,117
20231128,090100,125754450,21900,21850,22050,21750,1012
20231128,090000,103610000,21750,22150,22150,21750,4703