stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,192400,20156342100,24550,24550,24550,24550,24744
20231108,192300,20156342100,24550,24550,24550,24550,0
20231108,192200,20156342100,24550,24550,24550,24550,0
20231108,192100,20156342100,24550,24550,24550,24550,0
20231108,192000,20156342100,24550,24550,24550,24550,0
20231108,191900,20156342100,24550,24550,24550,24550,0
20231108,191800,20156342100,24550,24550,24550,24550,0
20231108,191700,20156342100,24550,24550,24550,24550,0
20231108,191600,20156342100,24550,24550,24550,24550,0
20231108,191500,20156342100,24550,24550,24550,24550,0
20231108,191400,20156342100,24550,24550,24550,24550,0
20231108,191300,20156342100,24550,24550,24550,24550,0
20231108,191200,20156342100,24550,24550,24550,24550,0
20231108,191100,20156342100,24550,24550,24550,24550,0
20231108,191000,20156342100,24550,24550,24550,24550,0
20231108,190900,20156342100,24550,24550,24550,24550,0
20231108,190800,20156342100,24550,24550,24550,24550,0
20231108,190700,20156342100,24550,24550,24550,24550,0
20231108,190600,20156342100,24550,24550,24550,24550,0
20231108,190500,20156342100,24550,24550,24550,24550,0
20231108,190400,20156342100,24550,24550,24550,24550,0
20231108,190300,20156342100,24550,24550,24550,24550,0
20231108,190200,20156342100,24550,24550,24550,24550,0
20231108,190100,20156342100,24550,24550,24550,24550,0
20231108,190000,20156342100,24550,24550,24550,24550,0
20231108,185900,20156342100,24550,24550,24550,24550,0
20231108,185800,20156342100,24550,24550,24550,24550,0
20231108,185700,20156342100,24550,24550,24550,24550,0
20231108,185600,20156342100,24550,24550,24550,24550,0
20231108,185500,20156342100,24550,24550,24550,24550,0
20231108,185400,20156342100,24550,24550,24550,24550,24744
20231108,185300,20156342100,24550,24550,24550,24550,0
20231108,185200,20156342100,24550,24550,24550,24550,0
20231108,185100,20156342100,24550,24550,24550,24550,0
20231108,185000,20156342100,24550,24550,24550,24550,0
20231108,184900,20156342100,24550,24550,24550,24550,0
20231108,184800,20156342100,24550,24550,24550,24550,0
20231108,184700,20156342100,24550,24550,24550,24550,0
20231108,184600,20156342100,24550,24550,24550,24550,0
20231108,184500,20156342100,24550,24550,24550,24550,0
20231108,184400,20156342100,24550,24550,24550,24550,0
20231108,184300,20156342100,24550,24550,24550,24550,0
20231108,184200,20156342100,24550,24550,24550,24550,0
20231108,184100,20156342100,24550,24550,24550,24550,0
20231108,184000,20156342100,24550,24550,24550,24550,0
20231108,183900,20156342100,24550,24550,24550,24550,0
20231108,183800,20156342100,24550,24550,24550,24550,0
20231108,183700,20156342100,24550,24550,24550,24550,0
20231108,183600,20156342100,24550,24550,24550,24550,0
20231108,183500,20156342100,24550,24550,24550,24550,0
20231108,183400,20156342100,24550,24550,24550,24550,0
20231108,183300,20156342100,24550,24550,24550,24550,0
20231108,183200,20156342100,24550,24550,24550,24550,0
20231108,183100,20156342100,24550,24550,24550,24550,0
20231108,183000,20156342100,24550,24550,24550,24550,0
20231108,182900,20156342100,24550,24550,24550,24550,0
20231108,182800,20156342100,24550,24550,24550,24550,0
20231108,182700,20156342100,24550,24550,24550,24550,0
20231108,182600,20156342100,24550,24550,24550,24550,0
20231108,182500,20156342100,24550,24550,24550,24550,0
20231108,182400,20156342100,24550,24550,24550,24550,24744
20231108,182300,20156342100,24550,24550,24550,24550,0
20231108,182200,20156342100,24550,24550,24550,24550,0
20231108,182100,20156342100,24550,24550,24550,24550,0
20231108,182000,20156342100,24550,24550,24550,24550,0
20231108,181900,20156342100,24550,24550,24550,24550,0
20231108,181800,20156342100,24550,24550,24550,24550,0
20231108,181700,20156342100,24550,24550,24550,24550,0
20231108,181600,20156342100,24550,24550,24550,24550,0
20231108,181500,20156342100,24550,24550,24550,24550,0
20231108,181400,20156342100,24550,24550,24550,24550,0
20231108,181300,20156342100,24550,24550,24550,24550,0
20231108,181200,20156342100,24550,24550,24550,24550,0
20231108,181100,20156342100,24550,24550,24550,24550,0
20231108,181000,20156342100,24550,24550,24550,24550,0
20231108,180900,20156342100,24550,24550,24550,24550,0
20231108,180800,20156342100,24550,24550,24550,24550,0
20231108,180700,20156342100,24550,24550,24550,24550,0
20231108,180600,20156342100,24550,24550,24550,24550,0
20231108,180500,20156342100,24550,24550,24550,24550,0
20231108,180400,20156342100,24550,24550,24550,24550,0
20231108,180300,20156342100,24550,24550,24550,24550,0
20231108,180200,20156342100,24550,24550,24550,24550,0
20231108,180100,20156342100,24550,24550,24550,24550,0
20231108,180000,20156342100,24550,24550,24550,24550,0
20231108,175900,20156342100,24550,24550,24550,24550,0
20231108,175800,20156342100,24550,24550,24550,24550,0
20231108,175700,20156342100,24550,24550,24550,24550,0
20231108,175600,20156342100,24550,24550,24550,24550,0
20231108,175500,20156342100,24550,24550,24550,24550,0
20231108,175400,20156342100,24550,24550,24550,24550,24744
20231108,175300,20156342100,24550,24550,24550,24550,0
20231108,175200,20156342100,24550,24550,24550,24550,0
20231108,175100,20156342100,24550,24550,24550,24550,0
20231108,175000,20156342100,24550,24550,24550,24550,0
20231108,174900,20156342100,24550,24550,24550,24550,0
20231108,174800,20156342100,24550,24550,24550,24550,0
20231108,174700,20156342100,24550,24550,24550,24550,0
20231108,174600,20156342100,24550,24550,24550,24550,0
20231108,174500,20156342100,24550,24550,24550,24550,0
20231108,174400,20156342100,24550,24550,24550,24550,0
20231108,174300,20156342100,24550,24550,24550,24550,0
20231108,174200,20156342100,24550,24550,24550,24550,0
20231108,174100,20156342100,24550,24550,24550,24550,0
20231108,174000,20156342100,24550,24550,24550,24550,0
20231108,173900,20156342100,24550,24550,24550,24550,0
20231108,173800,20156342100,24550,24550,24550,24550,0
20231108,173700,20156342100,24550,24550,24550,24550,0
20231108,173600,20156342100,24550,24550,24550,24550,0
20231108,173500,20156342100,24550,24550,24550,24550,0
20231108,173400,20156342100,24550,24550,24550,24550,0
20231108,173300,20156342100,24550,24550,24550,24550,0
20231108,173200,20156342100,24550,24550,24550,24550,0
20231108,173100,20156342100,24550,24550,24550,24550,0
20231108,173000,20156342100,24550,24550,24550,24550,0
20231108,172900,20156342100,24550,24550,24550,24550,0
20231108,172800,20156342100,24550,24550,24550,24550,0
20231108,172700,20156342100,24550,24550,24550,24550,0
20231108,172600,20156342100,24550,24550,24550,24550,0
20231108,172500,20156342100,24550,24550,24550,24550,0
20231108,172400,20156342100,24550,24550,24550,24550,24744
20231108,172300,20156342100,24550,24550,24550,24550,0
20231108,172200,20156342100,24550,24550,24550,24550,0
20231108,172100,20156342100,24550,24550,24550,24550,0
20231108,172000,20156342100,24550,24550,24550,24550,0
20231108,171900,20156342100,24550,24550,24550,24550,0
20231108,171800,20156342100,24550,24550,24550,24550,0
20231108,171700,20156342100,24550,24550,24550,24550,0
20231108,171600,20156342100,24550,24550,24550,24550,0
20231108,171500,20156342100,24550,24550,24550,24550,0
20231108,171400,20156342100,24550,24550,24550,24550,0
20231108,171300,20156342100,24550,24550,24550,24550,0
20231108,171200,20156342100,24550,24550,24550,24550,0
20231108,171100,20156342100,24550,24550,24550,24550,0
20231108,171000,20156342100,24550,24550,24550,24550,0
20231108,170900,20156342100,24550,24550,24550,24550,0
20231108,170800,20156342100,24550,24550,24550,24550,0
20231108,170700,20156342100,24550,24550,24550,24550,0
20231108,170600,20156342100,24550,24550,24550,24550,0
20231108,170500,20156342100,24550,24550,24550,24550,0
20231108,170400,20156342100,24550,24550,24550,24550,0
20231108,170300,20156342100,24550,24550,24550,24550,0
20231108,170200,20156342100,24550,24550,24550,24550,0
20231108,170100,20156342100,24550,24550,24550,24550,0
20231108,170000,20156342100,24550,24550,24550,24550,0
20231108,165900,20156342100,24550,24550,24550,24550,0
20231108,165800,20156342100,24550,24550,24550,24550,0
20231108,165700,20156342100,24550,24550,24550,24550,0
20231108,165600,20156342100,24550,24550,24550,24550,0
20231108,165500,20156342100,24550,24550,24550,24550,0
20231108,165400,20156342100,24550,24550,24550,24550,24744
20231108,165300,20156342100,24550,24550,24550,24550,0
20231108,165200,20156342100,24550,24550,24550,24550,0
20231108,165100,20156342100,24550,24550,24550,24550,0
20231108,165000,20156342100,24550,24550,24550,24550,0
20231108,164900,20156342100,24550,24550,24550,24550,0
20231108,164800,20156342100,24550,24550,24550,24550,0
20231108,164700,20156342100,24550,24550,24550,24550,0
20231108,164600,20156342100,24550,24550,24550,24550,0
20231108,164500,20156342100,24550,24550,24550,24550,0
20231108,164400,20156342100,24550,24550,24550,24550,0
20231108,164300,20156342100,24550,24550,24550,24550,0
20231108,164200,20156342100,24550,24550,24550,24550,0
20231108,164100,20156342100,24550,24550,24550,24550,0
20231108,164000,20156342100,24550,24550,24550,24550,0
20231108,163900,20156342100,24550,24550,24550,24550,0
20231108,163800,20156342100,24550,24550,24550,24550,0
20231108,163700,20156342100,24550,24550,24550,24550,0
20231108,163600,20156342100,24550,24550,24550,24550,0
20231108,163500,20156342100,24550,24550,24550,24550,0
20231108,163400,20156342100,24550,24550,24550,24550,0
20231108,163300,20156342100,24550,24550,24550,24550,0
20231108,163200,20156342100,24550,24550,24550,24550,0
20231108,163100,20156342100,24550,24550,24550,24550,0
20231108,163000,20156342100,24550,24550,24550,24550,0
20231108,162900,20156342100,24550,24550,24550,24550,0
20231108,162800,20156342100,24550,24550,24550,24550,0
20231108,162700,20156342100,24550,24550,24550,24550,0
20231108,162600,20156342100,24550,24550,24550,24550,0
20231108,162500,20156342100,24550,24550,24550,24550,0
20231108,162400,20156342100,24550,24550,24550,24550,24744
20231108,162300,20156342100,24550,24550,24550,24550,0
20231108,162200,20156342100,24550,24550,24550,24550,0
20231108,162100,20156342100,24550,24550,24550,24550,0
20231108,162000,20156342100,24550,24550,24550,24550,0
20231108,161900,20156342100,24550,24550,24550,24550,0
20231108,161800,20156342100,24550,24550,24550,24550,0
20231108,161700,20156342100,24550,24550,24550,24550,0
20231108,161600,20156342100,24550,24550,24550,24550,0
20231108,161500,20156342100,24550,24550,24550,24550,0
20231108,161400,20156342100,24550,24550,24550,24550,0
20231108,161300,20156342100,24550,24550,24550,24550,0
20231108,161200,20156342100,24550,24550,24550,24550,0
20231108,161100,20156342100,24550,24550,24550,24550,0
20231108,161000,20156342100,24550,24550,24550,24550,0
20231108,160900,20156342100,24550,24550,24550,24550,0
20231108,160800,20156342100,24550,24550,24550,24550,0
20231108,160700,20156342100,24550,24550,24550,24550,0
20231108,160600,20156342100,24550,24550,24550,24550,0
20231108,160500,20156342100,24550,24550,24550,24550,0
20231108,160400,20156342100,24550,24550,24550,24550,0
20231108,160300,20156342100,24550,24550,24550,24550,0
20231108,160200,20156342100,24550,24550,24550,24550,0
20231108,160100,20156342100,24550,24550,24550,24550,0
20231108,160000,20156342100,24550,24550,24550,24550,0
20231108,155900,20156342100,24550,24550,24550,24550,0
20231108,155800,20156342100,24550,24550,24550,24550,0
20231108,155700,20156342100,24550,24550,24550,24550,0
20231108,155600,20156342100,24550,24550,24550,24550,0
20231108,155500,20156342100,24550,24550,24550,24550,0
20231108,155400,20156342100,24550,24550,24550,24550,24744
20231108,155300,20156342100,24550,24550,24550,24550,0
20231108,155200,20156342100,24550,24550,24550,24550,0
20231108,155100,20156342100,24550,24550,24550,24550,0
20231108,155000,20156342100,24550,24550,24550,24550,0
20231108,154900,20156342100,24550,24550,24550,24550,0
20231108,154800,20156342100,24550,24550,24550,24550,0
20231108,154700,20156342100,24550,24550,24550,24550,0
20231108,154600,20156342100,24550,24550,24550,24550,0
20231108,154500,20156342100,24550,24550,24550,24550,0
20231108,154400,20156342100,24550,24550,24550,24550,0
20231108,154300,20156342100,24550,24550,24550,24550,0
20231108,154200,20156342100,24550,24550,24550,24550,0
20231108,154100,20156342100,24550,24550,24550,24550,0
20231108,154000,20156342100,24550,24550,24550,24550,0
20231108,153900,20156342100,24550,24550,24550,24550,0
20231108,153800,20156342100,24550,24550,24550,24550,0
20231108,153700,20156342100,24550,24550,24550,24550,0
20231108,153600,20156342100,24550,24550,24550,24550,0
20231108,153500,20156342100,24550,24550,24550,24550,0
20231108,153400,20156342100,24550,24550,24550,24550,0
20231108,153300,20156342100,24550,24550,24550,24550,0
20231108,153200,20156342100,24550,24550,24550,24550,0
20231108,153100,20156342100,24550,24550,24550,24550,0
20231108,153000,20156342100,24550,24550,24550,24550,24744
20231108,152900,19548876900,24600,24600,24600,24600,0
20231108,152800,19548876900,24600,24600,24600,24600,0
20231108,152700,19548876900,24600,24600,24600,24600,0
20231108,152600,19548876900,24600,24600,24600,24600,0
20231108,152500,19548876900,24600,24600,24600,24600,0
20231108,152400,19548876900,24600,24600,24600,24600,0
20231108,152300,19548876900,24600,24600,24600,24600,0
20231108,152200,19548876900,24600,24600,24600,24600,0
20231108,152100,19548876900,24600,24600,24600,24600,0
20231108,152000,19548876900,24600,24600,24600,24600,0
20231108,151900,19548876900,24600,24550,24600,24550,3969
20231108,151800,19451290600,24600,24600,24600,24550,3198
20231108,151700,19372631950,24550,24550,24600,24500,1701
20231108,151600,19330869850,24550,24550,24550,24500,6035
20231108,151500,19182714350,24500,24550,24550,24500,1927
20231108,151400,19135488700,24550,24500,24550,24500,4616
20231108,151300,19022183800,24550,24500,24550,24500,2050
20231108,151200,18971918150,24450,24450,24500,24450,786
20231108,151100,18952683350,24400,24450,24450,24400,1058
20231108,151000,18926825600,24400,24450,24500,24400,10453
20231108,150900,18671371050,24500,24450,24500,24450,1813
20231108,150800,18626980050,24450,24500,24500,24450,838
20231108,150700,18606487950,24500,24450,24500,24450,293
20231108,150600,18599310500,24500,24500,24500,24450,1419
20231108,150500,18564575950,24500,24500,24500,24500,1159
20231108,150400,18536180450,24500,24500,24550,24450,2689
20231108,150300,18470308850,24500,24500,24500,24450,2631
20231108,150200,18405941800,24500,24500,24500,24450,1662
20231108,150100,18365272600,24500,24500,24500,24450,471
20231108,150000,18353737250,24500,24500,24550,24450,4130
20231108,145900,18252548550,24550,24500,24550,24500,449
20231108,145800,18241529850,24500,24450,24500,24450,2541
20231108,145700,18179275800,24500,24500,24500,24450,329
20231108,145600,18171230100,24500,24550,24550,24450,4162
20231108,145500,18069276750,24550,24500,24550,24500,88
20231108,145400,18067119850,24550,24550,24550,24500,366
20231108,145300,18058151350,24500,24450,24550,24450,1100
20231108,145200,18031197100,24450,24450,24500,24450,1345
20231108,145100,17998268650,24500,24500,24500,24450,726
20231108,145000,17980484950,24500,24500,24550,24500,2207
20231108,144900,17926413300,24500,24500,24550,24450,2690
20231108,144800,17860509550,24500,24500,24500,24500,1592
20231108,144700,17821505550,24450,24500,24500,24450,1061
20231108,144600,17795539300,24500,24500,24550,24450,5136
20231108,144500,17669706850,24550,24450,24550,24450,3348
20231108,144400,17587694450,24450,24500,24550,24450,2114
20231108,144300,17535901850,24500,24550,24550,24500,969
20231108,144200,17512138250,24550,24500,24550,24500,417
20231108,144100,17501921250,24500,24500,24500,24500,885
20231108,144000,17480238750,24500,24500,24550,24500,439
20231108,143900,17469472050,24500,24500,24500,24450,189
20231108,143800,17464846150,24500,24500,24500,24450,1255
20231108,143700,17434099650,24500,24550,24550,24450,2655
20231108,143600,17369057150,24550,24550,24550,24500,1286
20231108,143500,17337533650,24550,24550,24550,24500,194
20231108,143400,17332771500,24550,24500,24550,24500,556
20231108,143300,17319136200,24550,24550,24550,24500,508
20231108,143200,17306666100,24550,24550,24600,24500,243
20231108,143100,17300700900,24550,24550,24600,24500,144
20231108,143000,17297165750,24550,24500,24600,24500,854
20231108,142900,17276210050,24500,24500,24600,24500,698
20231108,142800,17259070850,24450,24450,24500,24450,1603
20231108,142700,17219825250,24500,24550,24550,24500,759
20231108,142600,17201227300,24550,24500,24550,24500,10699
20231108,142500,16939068500,24550,24500,24550,24500,627
20231108,142400,16923676700,24550,24550,24550,24500,293
20231108,142300,16916484550,24500,24550,24550,24500,2707
20231108,142200,16850135950,24550,24500,24550,24500,442
20231108,142100,16839295900,24500,24550,24600,24500,5404
20231108,142000,16706611050,24550,24600,24600,24550,296
20231108,141900,16699329950,24600,24600,24600,24550,412
20231108,141800,16689196500,24600,24600,24600,24550,175
20231108,141700,16684894250,24600,24650,24650,24600,2535
20231108,141600,16622529150,24650,24600,24650,24600,467
20231108,141500,16611018400,24600,24600,24650,24600,57
20231108,141400,16609615000,24650,24600,24650,24600,1362
20231108,141300,16576092200,24600,24650,24700,24600,1890
20231108,141200,16529564550,24650,24700,24700,24650,611
20231108,141100,16514502850,24700,24650,24700,24650,715
20231108,141000,16496864650,24650,24600,24650,24600,369
20231108,140900,16487770300,24650,24650,24700,24650,3736
20231108,140800,16395526450,24650,24700,24700,24650,4859
20231108,140700,16275750050,24700,24700,24700,24650,3736
20231108,140600,16183471850,24750,24750,24750,24700,1526
20231108,140500,16145715250,24750,24700,24750,24700,1557
20231108,140400,16107180800,24700,24700,24750,24700,99
20231108,140300,16104730950,24750,24750,24750,24700,488
20231108,140200,16092656050,24750,24750,24750,24700,1265
20231108,140100,16061347800,24750,24750,24750,24700,870
20231108,140000,16039816000,24700,24750,24750,24700,200
20231108,135900,16034867050,24750,24750,24750,24750,492
20231108,135800,16022690050,24750,24700,24750,24700,1471
20231108,135700,15986285000,24750,24750,24800,24750,1567
20231108,135600,15947501600,24750,24750,24800,24750,415
20231108,135500,15937210900,24800,24800,24800,24750,256
20231108,135400,15930866350,24800,24800,24800,24750,162
20231108,135300,15926850050,24800,24750,24800,24750,1984
20231108,135200,15877648250,24750,24750,24800,24750,430
20231108,135100,15866994700,24750,24700,24750,24700,1475
20231108,135000,15830489300,24750,24750,24750,24700,2341
20231108,134900,15772646950,24750,24700,24750,24700,370
20231108,134800,15763499500,24700,24750,24750,24700,153
20231108,134700,15759712800,24750,24750,24750,24700,353
20231108,134600,15750976950,24750,24700,24750,24700,363
20231108,134500,15741992950,24750,24700,24750,24700,286
20231108,134400,15734925700,24700,24700,24700,24650,437
20231108,134300,15724132600,24700,24700,24700,24650,1011
20231108,134200,15699161600,24700,24650,24750,24650,901
20231108,134100,15676906750,24700,24650,24700,24650,1071
20231108,134000,15650474050,24650,24650,24750,24650,1735
20231108,133900,15607671650,24700,24700,24750,24650,2057
20231108,133800,15556853150,24700,24650,24700,24650,185
20231108,133700,15552289750,24700,24700,24700,24650,144
20231108,133600,15548733350,24700,24700,24700,24650,586
20231108,133500,15534267200,24650,24700,24700,24650,400
20231108,133400,15524388950,24700,24650,24700,24650,707
20231108,133300,15506936900,24650,24700,24700,24650,455
20231108,133200,15495698650,24700,24650,24700,24650,155
20231108,133100,15491872800,24650,24750,24750,24650,3980
20231108,133000,15393570100,24750,24750,24750,24700,332
20231108,132900,15385366850,24750,24750,24750,24700,392
20231108,132800,15375665750,24750,24700,24750,24700,249
20231108,132700,15369513550,24750,24750,24750,24700,2408
20231108,132600,15309921450,24750,24750,24750,24700,726
20231108,132500,15291971350,24750,24750,24750,24700,394
20231108,132400,15282221400,24750,24800,24800,24700,3136
20231108,132300,15204595650,24750,24750,24800,24750,399
20231108,132200,15194701000,24750,24750,24800,24750,877
20231108,132100,15172976700,24750,24750,24800,24700,3230
20231108,132000,15093033000,24750,24750,24750,24700,542
20231108,131900,15079619750,24750,24750,24750,24700,573
20231108,131800,15065438600,24750,24700,24750,24700,102
20231108,131700,15062914800,24750,24700,24750,24700,153
20231108,131600,15059128300,24700,24700,24750,24700,495
20231108,131500,15046882450,24750,24700,24750,24700,415
20231108,131400,15036611600,24750,24700,24750,24650,2267
20231108,131300,14980616850,24700,24700,24700,24650,634
20231108,131200,14964963800,24700,24700,24700,24650,153
20231108,131100,14961185000,24700,24700,24700,24650,259
20231108,131000,14954787800,24650,24650,24700,24650,260
20231108,130900,14948372850,24650,24700,24750,24650,1456
20231108,130800,14912405550,24700,24650,24700,24650,1961
20231108,130700,14863973450,24700,24650,24700,24650,121
20231108,130600,14860988700,24700,24700,24700,24650,541
20231108,130500,14847626550,24700,24650,24700,24600,2123
20231108,130400,14795295150,24650,24650,24700,24650,1438
20231108,130300,14759842700,24700,24700,24700,24650,543
20231108,130200,14746430850,24700,24650,24700,24600,572
20231108,130100,14732334250,24650,24650,24650,24600,588
20231108,130000,14717840250,24600,24650,24650,24600,396
20231108,125900,14708079850,24600,24600,24650,24600,467
20231108,125800,14696571350,24600,24600,24650,24600,1267
20231108,125700,14665349700,24650,24600,24650,24600,154
20231108,125600,14661555500,24600,24550,24650,24550,463
20231108,125500,14650163100,24600,24550,24600,24550,330
20231108,125400,14642045350,24600,24600,24600,24550,296
20231108,125300,14634765350,24600,24500,24600,24500,2839
20231108,125200,14564948550,24550,24550,24600,24500,2521
20231108,125100,14503071000,24550,24600,24600,24550,172
20231108,125000,14498847550,24600,24550,24600,24550,174
20231108,124900,14494568550,24550,24600,24600,24550,1388
20231108,124800,14460475600,24550,24550,24600,24550,122
20231108,124700,14457478150,24550,24550,24600,24550,652
20231108,124600,14441461100,24600,24550,24600,24550,508
20231108,124500,14428971050,24550,24550,24600,24550,529
20231108,124400,14415975650,24550,24550,24600,24550,1434
20231108,124300,14380769900,24550,24500,24600,24500,426
20231108,124200,14370303450,24550,24500,24600,24500,1722
20231108,124100,14328094800,24550,24600,24600,24500,2047
20231108,124000,14277876400,24600,24550,24600,24550,397
20231108,123900,14268125050,24550,24550,24600,24550,705
20231108,123800,14250799250,24500,24550,24600,24500,1014
20231108,123700,14225905500,24550,24500,24550,24500,1522
20231108,123600,14188560100,24500,24550,24550,24500,488
20231108,123500,14176580700,24550,24500,24550,24500,584
20231108,123400,14162245000,24500,24500,24550,24500,122
20231108,123300,14159255350,24550,24600,24600,24500,6001
20231108,123200,14011898250,24600,24600,24600,24550,152
20231108,123100,14008161400,24600,24600,24600,24550,839
20231108,123000,13987556650,24600,24600,24600,24550,47
20231108,122900,13986401600,24550,24550,24600,24550,559
20231108,122800,13972655250,24600,24550,24600,24550,433
20231108,122700,13962007700,24600,24600,24600,24550,317
20231108,122600,13954210750,24550,24600,24600,24550,1254
20231108,122500,13923394500,24600,24600,24600,24550,273
20231108,122400,13916682650,24600,24550,24600,24550,174
20231108,122300,13912405050,24600,24600,24600,24550,625
20231108,122200,13897038950,24550,24600,24650,24550,4086
20231108,122100,13796516800,24650,24650,24650,24600,141
20231108,122000,13793046200,24600,24650,24650,24600,331
20231108,121900,13784890600,24650,24650,24650,24600,1395
20231108,121800,13750504500,24650,24650,24650,24600,584
20231108,121700,13736132000,24650,24650,24650,24600,311
20231108,121600,13728475500,24650,24600,24650,24600,574
20231108,121500,13714327350,24650,24650,24650,24600,973
20231108,121400,13690383550,24600,24600,24650,24600,804
20231108,121300,13670568900,24650,24650,24650,24600,691
20231108,121200,13653536750,24650,24650,24650,24600,119
20231108,121100,13650607250,24600,24600,24650,24550,459
20231108,121000,13639317050,24600,24550,24600,24550,938
20231108,120900,13616243850,24600,24550,24600,24550,913
20231108,120800,13593795450,24550,24600,24600,24550,257
20231108,120700,13587477850,24600,24550,24600,24550,148
20231108,120600,13583838600,24550,24500,24600,24500,941
20231108,120500,13560753450,24500,24550,24550,24500,400
20231108,120400,13550949150,24550,24550,24600,24500,758
20231108,120300,13532337300,24600,24550,24600,24550,625
20231108,120200,13516978500,24600,24550,24600,24500,547
20231108,120100,13503551450,24600,24500,24600,24500,691
20231108,120000,13486586950,24550,24550,24600,24500,8323
20231108,115900,13282638650,24550,24500,24600,24500,779
20231108,115800,13263523300,24550,24500,24550,24500,405
20231108,115700,13253583600,24550,24550,24550,24500,506
20231108,115600,13241165100,24550,24550,24550,24500,388
20231108,115500,13231642900,24550,24500,24550,24500,386
20231108,115400,13222170450,24550,24550,24600,24550,1324
20231108,115300,13189661350,24600,24600,24600,24550,814
20231108,115200,13169670500,24600,24500,24600,24500,607
20231108,115100,13154751600,24550,24550,24600,24500,633
20231108,115000,13139212600,24550,24550,24600,24550,1447
20231108,114900,13103681550,24550,24550,24600,24500,2642
20231108,114800,13038813350,24500,24550,24550,24500,621
20231108,114700,13023596900,24550,24550,24550,24500,375
20231108,114600,13014403650,24550,24500,24600,24500,1143
20231108,114500,12986317650,24550,24600,24600,24500,3545
20231108,114400,12899286050,24550,24550,24600,24550,992
20231108,114300,12874915300,24550,24550,24600,24550,776
20231108,114200,12855833400,24650,24600,24650,24550,666
20231108,114100,12839452300,24600,24550,24600,24550,503
20231108,114000,12827089900,24600,24500,24600,24500,1167
20231108,113900,12798397100,24550,24550,24550,24500,1886
20231108,113800,12752099900,24500,24500,24550,24500,705
20231108,113700,12734817750,24500,24550,24550,24500,516
20231108,113600,12722170700,24500,24550,24550,24500,900
20231108,113500,12700102850,24550,24450,24550,24450,816
20231108,113400,12680111500,24450,24450,24500,24450,1311
20231108,113300,12647996300,24450,24500,24550,24450,2554
20231108,113200,12585426200,24550,24500,24550,24500,2108
20231108,113100,12533757950,24450,24500,24500,24450,1678
20231108,113000,12492651050,24500,24500,24500,24450,682
20231108,112900,12475962600,24500,24500,24550,24450,1314
20231108,112800,12443799550,24550,24500,24550,24500,2731
20231108,112700,12376875650,24550,24550,24600,24500,3953
20231108,112600,12279895700,24550,24600,24600,24550,626
20231108,112500,12264507950,24550,24500,24550,24500,414
20231108,112400,12254347050,24500,24550,24600,24500,1122
20231108,112300,12226779850,24550,24600,24650,24500,1546
20231108,112200,12188771600,24600,24550,24600,24500,1889
20231108,112100,12142375250,24550,24600,24600,24550,298
20231108,112000,12135047850,24550,24500,24600,24500,1137
20231108,111900,12107124850,24550,24500,24600,24500,762
20231108,111800,12088421450,24500,24500,24550,24500,3030
20231108,111700,12014185650,24500,24450,24500,24450,1274
20231108,111600,11982982600,24500,24450,24550,24450,4159
20231108,111500,11881187200,24500,24500,24500,24450,859
20231108,111400,11860147800,24450,24550,24550,24450,4355
20231108,111300,11753610400,24500,24550,24550,24500,2397
20231108,111200,11694856050,24550,24500,24550,24450,6143
20231108,111100,11544353250,24500,24500,24500,24450,1421
20231108,111000,11509605100,24500,24450,24550,24450,1880
20231108,110900,11463555850,24500,24500,24550,24500,2809
20231108,110800,11394717150,24500,24550,24550,24500,1854
20231108,110700,11349290500,24550,24550,24550,24500,788
20231108,110600,11329977700,24550,24550,24550,24500,1175
20231108,110500,11301139750,24500,24450,24550,24450,2569
20231108,110400,11238207650,24500,24450,24500,24400,4063
20231108,110300,11138908400,24500,24600,24600,24450,18896
20231108,110200,10675441750,24600,24600,24650,24550,3081
20231108,110100,10599716500,24600,24700,24750,24550,13969
20231108,110000,10255575050,24750,24750,24750,24700,715
20231108,105900,10237886300,24750,24750,24800,24700,4558
20231108,105800,10125058350,24750,24750,24800,24750,569
20231108,105700,10110971800,24750,24700,24750,24700,1438
20231108,105600,10075408900,24750,24700,24750,24650,1521
20231108,105500,10037834450,24650,24700,24700,24650,172
20231108,105400,10033590150,24700,24700,24700,24650,1131
20231108,105300,10005696050,24700,24750,24750,24700,3528
20231108,105200,9918517550,24750,24800,24850,24700,2940
20231108,105100,9845707950,24850,24850,24850,24800,312
20231108,105000,9837958250,24850,24800,24850,24800,1264
20231108,104900,9806561750,24800,24750,24800,24750,782
20231108,104800,9787171450,24750,24800,24850,24750,752
20231108,104700,9768524800,24800,24850,24850,24750,2310
20231108,104600,9711214500,24850,24850,24900,24800,4434
20231108,104500,9600966150,24850,24800,24900,24800,1350
20231108,104400,9567397650,24850,24800,24850,24750,2561
20231108,104300,9503832500,24800,24750,24800,24750,866
20231108,104200,9482376600,24750,24750,24750,24700,1517
20231108,104100,9444834950,24750,24700,24750,24700,457
20231108,104000,9433534850,24700,24650,24700,24650,1513
20231108,103900,9396166550,24650,24650,24700,24600,1832
20231108,103800,9351015000,24600,24700,24700,24600,1669
20231108,103700,9309873100,24700,24650,24700,24650,499
20231108,103600,9297562000,24650,24650,24700,24600,2004
20231108,103500,9248157250,24650,24650,24700,24600,4769
20231108,103400,9130547550,24600,24650,24700,24600,2198
20231108,103300,9076354950,24700,24650,24700,24600,2238
20231108,103200,9021209000,24650,24600,24700,24600,3076
20231108,103100,8945465600,24600,24650,24700,24550,10813
20231108,103000,8679109350,24650,24750,24750,24650,5698
20231108,102900,8538427900,24750,24750,24800,24700,13369
20231108,102800,8207941150,24750,24750,24800,24700,7948
20231108,102700,8011239350,24800,24800,24850,24800,5725
20231108,102600,7869251900,24800,24900,24900,24800,5116
20231108,102500,7742126050,24900,24950,24950,24850,5412
20231108,102400,7607404300,24900,25000,25000,24900,4684
20231108,102300,7490571050,24950,25050,25050,24950,14126
20231108,102200,7137385250,25050,25050,25050,25000,5682
20231108,102100,6995075100,25050,25050,25100,25050,2390
20231108,102000,6935203550,25050,25100,25100,25050,179
20231108,101900,6930718150,25050,25050,25100,25050,838
20231108,101800,6909688050,25050,25100,25150,25050,3283
20231108,101700,6827393850,25100,25200,25200,25050,6652
20231108,101600,6660280250,25200,25250,25250,25150,2255
20231108,101500,6603455800,25250,25200,25250,25200,430
20231108,101400,6592606700,25200,25200,25250,25200,1133
20231108,101300,6564054250,25200,25150,25200,25150,1108
20231108,101200,6536187200,25150,25150,25150,25100,5296
20231108,101100,6403029150,25150,25150,25150,25100,840
20231108,101000,6381913100,25150,25100,25150,25100,521
20231108,100900,6368825950,25150,25100,25150,25100,4326
20231108,100800,6260169700,25100,25150,25150,25100,4974
20231108,100700,6135250050,25100,25150,25200,25100,1424
20231108,100600,6099470300,25100,25200,25200,25100,4112
20231108,100500,5996094100,25200,25150,25200,25100,2369
20231108,100400,5936505800,25150,25150,25150,25100,1163
20231108,100300,5907263750,25150,25150,25200,25100,4270
20231108,100200,5799876600,25200,25200,25200,25150,1738
20231108,100100,5756143650,25200,25250,25250,25150,8786
20231108,100000,5534852600,25250,25250,25250,25200,561
20231108,095900,5520701850,25250,25200,25250,25200,1746
20231108,095800,5476676100,25200,25250,25300,25200,2773
20231108,095700,5406663350,25300,25300,25300,25250,413
20231108,095600,5396216050,25250,25250,25300,25250,863
20231108,095500,5374402000,25250,25200,25300,25200,2570
20231108,095400,5309502700,25250,25250,25250,25200,258
20231108,095300,5302992150,25250,25250,25300,25250,2991
20231108,095200,5227400500,25250,25250,25300,25250,1018
20231108,095100,5201668100,25300,25250,25300,25200,5093
20231108,095000,5073071250,25250,25250,25300,25250,5207
20231108,094900,4941565800,25250,25300,25300,25250,1873
20231108,094800,4894185550,25250,25350,25350,25250,2982
20231108,094700,4818704550,25350,25350,25350,25300,4299
20231108,094600,4709857800,25300,25450,25450,25300,9802
20231108,094500,4461152600,25450,25450,25500,25400,1517
20231108,094400,4422511850,25500,25450,25500,25400,2220
20231108,094300,4366029500,25450,25500,25500,25450,1575
20231108,094200,4325940400,25500,25500,25500,25500,1275
20231108,094100,4293427900,25500,25500,25500,25450,2813
20231108,094000,4221700300,25500,25450,25500,25450,2427
20231108,093900,4159834450,25500,25550,25550,25450,647
20231108,093800,4143339000,25550,25500,25550,25500,687
20231108,093700,4125786500,25550,25550,25550,25450,1162
20231108,093600,4096137400,25500,25550,25550,25500,784
20231108,093500,4076113000,25500,25450,25550,25450,973
20231108,093400,4051306850,25450,25450,25500,25450,2842
20231108,093300,3978954700,25500,25550,25600,25500,2713
20231108,093200,3909691500,25600,25600,25650,25500,4093
20231108,093100,3804890300,25600,25600,25600,25550,672
20231108,093000,3787691000,25550,25500,25550,25500,2812
20231108,092900,3715919950,25500,25450,25500,25450,2181
20231108,092800,3660307650,25450,25500,25550,25450,1106
20231108,092700,3632108050,25500,25500,25500,25450,1889
20231108,092600,3583952350,25500,25400,25500,25400,571
20231108,092500,3569429750,25400,25350,25450,25350,2459
20231108,092400,3507005650,25350,25400,25400,25300,10277
20231108,092300,3246747800,25400,25450,25450,25350,4934
20231108,092200,3121430200,25450,25400,25450,25350,5590
20231108,092100,2979331450,25400,25500,25500,25350,7976
20231108,092000,2776527800,25450,25500,25550,25450,3350
20231108,091900,2691177600,25500,25650,25650,25450,20223
20231108,091800,2174922350,25650,25650,25750,25600,1974
20231108,091700,2124283500,25650,25650,25700,25600,5922
20231108,091600,1972472000,25650,25700,25750,25600,4827
20231108,091500,1848551300,25750,25800,25800,25650,9139
20231108,091400,1613498200,25800,25800,25800,25750,2065
20231108,091300,1560225050,25800,25800,25850,25750,1045
20231108,091200,1533277900,25800,25800,25850,25750,2918
20231108,091100,1458004100,25800,25800,25850,25800,567
20231108,091000,1443367700,25800,25850,25900,25750,1738
20231108,090900,1398486650,25800,25900,25900,25750,3921
20231108,090800,1297186000,25900,25850,25950,25850,1926
20231108,090700,1247350200,25900,25900,25900,25800,5693
20231108,090600,1100393300,25900,25900,25950,25850,4837
20231108,090500,975229350,25900,25900,26000,25850,1784
20231108,090400,929015400,25900,25900,25950,25850,2715
20231108,090300,858699350,25850,25800,26100,25750,4875
20231108,090200,732466800,25750,26150,26150,25700,12100
20231108,090100,419329650,26100,26400,26450,26100,4894
20231108,090000,290735550,26400,26500,26500,26200,10993