stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,192400,14131396200,24100,24100,24100,24100,55699
20231109,192300,14131396200,24100,24100,24100,24100,0
20231109,192200,14131396200,24100,24100,24100,24100,0
20231109,192100,14131396200,24100,24100,24100,24100,0
20231109,192000,14131396200,24100,24100,24100,24100,0
20231109,191900,14131396200,24100,24100,24100,24100,0
20231109,191800,14131396200,24100,24100,24100,24100,0
20231109,191700,14131396200,24100,24100,24100,24100,0
20231109,191600,14131396200,24100,24100,24100,24100,0
20231109,191500,14131396200,24100,24100,24100,24100,0
20231109,191400,14131396200,24100,24100,24100,24100,0
20231109,191300,14131396200,24100,24100,24100,24100,0
20231109,191200,14131396200,24100,24100,24100,24100,0
20231109,191100,14131396200,24100,24100,24100,24100,0
20231109,191000,14131396200,24100,24100,24100,24100,0
20231109,190900,14131396200,24100,24100,24100,24100,0
20231109,190800,14131396200,24100,24100,24100,24100,0
20231109,190700,14131396200,24100,24100,24100,24100,0
20231109,190600,14131396200,24100,24100,24100,24100,0
20231109,190500,14131396200,24100,24100,24100,24100,0
20231109,190400,14131396200,24100,24100,24100,24100,0
20231109,190300,14131396200,24100,24100,24100,24100,0
20231109,190200,14131396200,24100,24100,24100,24100,0
20231109,190100,14131396200,24100,24100,24100,24100,0
20231109,190000,14131396200,24100,24100,24100,24100,0
20231109,185900,14131396200,24100,24100,24100,24100,0
20231109,185800,14131396200,24100,24100,24100,24100,0
20231109,185700,14131396200,24100,24100,24100,24100,0
20231109,185600,14131396200,24100,24100,24100,24100,0
20231109,185500,14131396200,24100,24100,24100,24100,0
20231109,185400,14131396200,24100,24100,24100,24100,55699
20231109,185300,14131396200,24100,24100,24100,24100,0
20231109,185200,14131396200,24100,24100,24100,24100,0
20231109,185100,14131396200,24100,24100,24100,24100,0
20231109,185000,14131396200,24100,24100,24100,24100,0
20231109,184900,14131396200,24100,24100,24100,24100,0
20231109,184800,14131396200,24100,24100,24100,24100,0
20231109,184700,14131396200,24100,24100,24100,24100,0
20231109,184600,14131396200,24100,24100,24100,24100,0
20231109,184500,14131396200,24100,24100,24100,24100,0
20231109,184400,14131396200,24100,24100,24100,24100,0
20231109,184300,14131396200,24100,24100,24100,24100,0
20231109,184200,14131396200,24100,24100,24100,24100,0
20231109,184100,14131396200,24100,24100,24100,24100,0
20231109,184000,14131396200,24100,24100,24100,24100,0
20231109,183900,14131396200,24100,24100,24100,24100,0
20231109,183800,14131396200,24100,24100,24100,24100,0
20231109,183700,14131396200,24100,24100,24100,24100,0
20231109,183600,14131396200,24100,24100,24100,24100,0
20231109,183500,14131396200,24100,24100,24100,24100,0
20231109,183400,14131396200,24100,24100,24100,24100,0
20231109,183300,14131396200,24100,24100,24100,24100,0
20231109,183200,14131396200,24100,24100,24100,24100,0
20231109,183100,14131396200,24100,24100,24100,24100,0
20231109,183000,14131396200,24100,24100,24100,24100,0
20231109,182900,14131396200,24100,24100,24100,24100,0
20231109,182800,14131396200,24100,24100,24100,24100,0
20231109,182700,14131396200,24100,24100,24100,24100,0
20231109,182600,14131396200,24100,24100,24100,24100,0
20231109,182500,14131396200,24100,24100,24100,24100,0
20231109,182400,14131396200,24100,24100,24100,24100,55699
20231109,182300,14131396200,24100,24100,24100,24100,0
20231109,182200,14131396200,24100,24100,24100,24100,0
20231109,182100,14131396200,24100,24100,24100,24100,0
20231109,182000,14131396200,24100,24100,24100,24100,0
20231109,181900,14131396200,24100,24100,24100,24100,0
20231109,181800,14131396200,24100,24100,24100,24100,0
20231109,181700,14131396200,24100,24100,24100,24100,0
20231109,181600,14131396200,24100,24100,24100,24100,0
20231109,181500,14131396200,24100,24100,24100,24100,0
20231109,181400,14131396200,24100,24100,24100,24100,0
20231109,181300,14131396200,24100,24100,24100,24100,0
20231109,181200,14131396200,24100,24100,24100,24100,0
20231109,181100,14131396200,24100,24100,24100,24100,0
20231109,181000,14131396200,24100,24100,24100,24100,0
20231109,180900,14131396200,24100,24100,24100,24100,0
20231109,180800,14131396200,24100,24100,24100,24100,0
20231109,180700,14131396200,24100,24100,24100,24100,0
20231109,180600,14131396200,24100,24100,24100,24100,0
20231109,180500,14131396200,24100,24100,24100,24100,0
20231109,180400,14131396200,24100,24100,24100,24100,0
20231109,180300,14131396200,24100,24100,24100,24100,0
20231109,180200,14131396200,24100,24100,24100,24100,0
20231109,180100,14131396200,24100,24100,24100,24100,0
20231109,180000,14131396200,24100,24100,24100,24100,0
20231109,175900,14131396200,24100,24100,24100,24100,0
20231109,175800,14131396200,24100,24100,24100,24100,0
20231109,175700,14131396200,24100,24100,24100,24100,0
20231109,175600,14131396200,24100,24100,24100,24100,0
20231109,175500,14131396200,24100,24100,24100,24100,0
20231109,175400,14131396200,24100,24100,24100,24100,55699
20231109,175300,14131396200,24100,24100,24100,24100,0
20231109,175200,14131396200,24100,24100,24100,24100,0
20231109,175100,14131396200,24100,24100,24100,24100,0
20231109,175000,14131396200,24100,24100,24100,24100,0
20231109,174900,14131396200,24100,24100,24100,24100,0
20231109,174800,14131396200,24100,24100,24100,24100,0
20231109,174700,14131396200,24100,24100,24100,24100,0
20231109,174600,14131396200,24100,24100,24100,24100,0
20231109,174500,14131396200,24100,24100,24100,24100,0
20231109,174400,14131396200,24100,24100,24100,24100,0
20231109,174300,14131396200,24100,24100,24100,24100,0
20231109,174200,14131396200,24100,24100,24100,24100,0
20231109,174100,14131396200,24100,24100,24100,24100,0
20231109,174000,14131396200,24100,24100,24100,24100,0
20231109,173900,14131396200,24100,24100,24100,24100,0
20231109,173800,14131396200,24100,24100,24100,24100,0
20231109,173700,14131396200,24100,24100,24100,24100,0
20231109,173600,14131396200,24100,24100,24100,24100,0
20231109,173500,14131396200,24100,24100,24100,24100,0
20231109,173400,14131396200,24100,24100,24100,24100,0
20231109,173300,14131396200,24100,24100,24100,24100,0
20231109,173200,14131396200,24100,24100,24100,24100,0
20231109,173100,14131396200,24100,24100,24100,24100,0
20231109,173000,14131396200,24100,24100,24100,24100,0
20231109,172900,14131396200,24100,24100,24100,24100,0
20231109,172800,14131396200,24100,24100,24100,24100,0
20231109,172700,14131396200,24100,24100,24100,24100,0
20231109,172600,14131396200,24100,24100,24100,24100,0
20231109,172500,14131396200,24100,24100,24100,24100,0
20231109,172400,14131396200,24100,24100,24100,24100,55699
20231109,172300,14131396200,24100,24100,24100,24100,0
20231109,172200,14131396200,24100,24100,24100,24100,0
20231109,172100,14131396200,24100,24100,24100,24100,0
20231109,172000,14131396200,24100,24100,24100,24100,0
20231109,171900,14131396200,24100,24100,24100,24100,0
20231109,171800,14131396200,24100,24100,24100,24100,0
20231109,171700,14131396200,24100,24100,24100,24100,0
20231109,171600,14131396200,24100,24100,24100,24100,0
20231109,171500,14131396200,24100,24100,24100,24100,0
20231109,171400,14131396200,24100,24100,24100,24100,0
20231109,171300,14131396200,24100,24100,24100,24100,0
20231109,171200,14131396200,24100,24100,24100,24100,0
20231109,171100,14131396200,24100,24100,24100,24100,0
20231109,171000,14131396200,24100,24100,24100,24100,0
20231109,170900,14131396200,24100,24100,24100,24100,0
20231109,170800,14131396200,24100,24100,24100,24100,0
20231109,170700,14131396200,24100,24100,24100,24100,0
20231109,170600,14131396200,24100,24100,24100,24100,0
20231109,170500,14131396200,24100,24100,24100,24100,0
20231109,170400,14131396200,24100,24100,24100,24100,0
20231109,170300,14131396200,24100,24100,24100,24100,0
20231109,170200,14131396200,24100,24100,24100,24100,0
20231109,170100,14131396200,24100,24100,24100,24100,0
20231109,170000,14131396200,24100,24100,24100,24100,0
20231109,165900,14131396200,24100,24100,24100,24100,0
20231109,165800,14131396200,24100,24100,24100,24100,0
20231109,165700,14131396200,24100,24100,24100,24100,0
20231109,165600,14131396200,24100,24100,24100,24100,0
20231109,165500,14131396200,24100,24100,24100,24100,0
20231109,165400,14131396200,24100,24100,24100,24100,55699
20231109,165300,14131396200,24100,24100,24100,24100,0
20231109,165200,14131396200,24100,24100,24100,24100,0
20231109,165100,14131396200,24100,24100,24100,24100,0
20231109,165000,14131396200,24100,24100,24100,24100,0
20231109,164900,14131396200,24100,24100,24100,24100,0
20231109,164800,14131396200,24100,24100,24100,24100,0
20231109,164700,14131396200,24100,24100,24100,24100,0
20231109,164600,14131396200,24100,24100,24100,24100,0
20231109,164500,14131396200,24100,24100,24100,24100,0
20231109,164400,14131396200,24100,24100,24100,24100,0
20231109,164300,14131396200,24100,24100,24100,24100,0
20231109,164200,14131396200,24100,24100,24100,24100,0
20231109,164100,14131396200,24100,24100,24100,24100,0
20231109,164000,14131396200,24100,24100,24100,24100,0
20231109,163900,14131396200,24100,24100,24100,24100,0
20231109,163800,14131396200,24100,24100,24100,24100,0
20231109,163700,14131396200,24100,24100,24100,24100,0
20231109,163600,14131396200,24100,24100,24100,24100,0
20231109,163500,14131396200,24100,24100,24100,24100,0
20231109,163400,14131396200,24100,24100,24100,24100,0
20231109,163300,14131396200,24100,24100,24100,24100,0
20231109,163200,14131396200,24100,24100,24100,24100,0
20231109,163100,14131396200,24100,24100,24100,24100,0
20231109,163000,14131396200,24100,24100,24100,24100,0
20231109,162900,14131396200,24100,24100,24100,24100,0
20231109,162800,14131396200,24100,24100,24100,24100,0
20231109,162700,14131396200,24100,24100,24100,24100,0
20231109,162600,14131396200,24100,24100,24100,24100,0
20231109,162500,14131396200,24100,24100,24100,24100,0
20231109,162400,14131396200,24100,24100,24100,24100,55699
20231109,162300,14131396200,24100,24100,24100,24100,0
20231109,162200,14131396200,24100,24100,24100,24100,0
20231109,162100,14131396200,24100,24100,24100,24100,0
20231109,162000,14131396200,24100,24100,24100,24100,0
20231109,161900,14131396200,24100,24100,24100,24100,0
20231109,161800,14131396200,24100,24100,24100,24100,0
20231109,161700,14131396200,24100,24100,24100,24100,0
20231109,161600,14131396200,24100,24100,24100,24100,0
20231109,161500,14131396200,24100,24100,24100,24100,0
20231109,161400,14131396200,24100,24100,24100,24100,0
20231109,161300,14131396200,24100,24100,24100,24100,0
20231109,161200,14131396200,24100,24100,24100,24100,0
20231109,161100,14131396200,24100,24100,24100,24100,0
20231109,161000,14131396200,24100,24100,24100,24100,0
20231109,160900,14131396200,24100,24100,24100,24100,0
20231109,160800,14131396200,24100,24100,24100,24100,0
20231109,160700,14131396200,24100,24100,24100,24100,0
20231109,160600,14131396200,24100,24100,24100,24100,0
20231109,160500,14131396200,24100,24100,24100,24100,0
20231109,160400,14131396200,24100,24100,24100,24100,0
20231109,160300,14131396200,24100,24100,24100,24100,0
20231109,160200,14131396200,24100,24100,24100,24100,0
20231109,160100,14131396200,24100,24100,24100,24100,0
20231109,160000,14131396200,24100,24100,24100,24100,0
20231109,155900,14131396200,24100,24100,24100,24100,0
20231109,155800,14131396200,24100,24100,24100,24100,0
20231109,155700,14131396200,24100,24100,24100,24100,0
20231109,155600,14131396200,24100,24100,24100,24100,0
20231109,155500,14131396200,24100,24100,24100,24100,0
20231109,155400,14131396200,24100,24100,24100,24100,55699
20231109,155300,14131396200,24100,24100,24100,24100,0
20231109,155200,14131396200,24100,24100,24100,24100,0
20231109,155100,14131396200,24100,24100,24100,24100,0
20231109,155000,14131396200,24100,24100,24100,24100,0
20231109,154900,14131396200,24100,24100,24100,24100,0
20231109,154800,14131396200,24100,24100,24100,24100,0
20231109,154700,14131396200,24100,24100,24100,24100,0
20231109,154600,14131396200,24100,24100,24100,24100,0
20231109,154500,14131396200,24100,24100,24100,24100,0
20231109,154400,14131396200,24100,24100,24100,24100,0
20231109,154300,14131396200,24100,24100,24100,24100,0
20231109,154200,14131396200,24100,24100,24100,24100,0
20231109,154100,14131396200,24100,24100,24100,24100,0
20231109,154000,14131396200,24100,24100,24100,24100,0
20231109,153900,14131396200,24100,24100,24100,24100,0
20231109,153800,14131396200,24100,24100,24100,24100,0
20231109,153700,14131396200,24100,24100,24100,24100,0
20231109,153600,14131396200,24100,24100,24100,24100,0
20231109,153500,14131396200,24100,24100,24100,24100,0
20231109,153400,14131396200,24100,24100,24100,24100,0
20231109,153300,14131396200,24100,24100,24100,24100,0
20231109,153200,14131396200,24100,24100,24100,24100,0
20231109,153100,14131396200,24100,24100,24100,24100,0
20231109,153000,14131396200,24100,24100,24100,24100,55699
20231109,152900,12789050300,24150,24150,24150,24150,0
20231109,152800,12789050300,24150,24150,24150,24150,0
20231109,152700,12789050300,24150,24150,24150,24150,0
20231109,152600,12789050300,24150,24150,24150,24150,0
20231109,152500,12789050300,24150,24150,24150,24150,0
20231109,152400,12789050300,24150,24150,24150,24150,0
20231109,152300,12789050300,24150,24150,24150,24150,0
20231109,152200,12789050300,24150,24150,24150,24150,0
20231109,152100,12789050300,24150,24150,24150,24150,0
20231109,152000,12789050300,24150,24150,24150,24150,0
20231109,151900,12789050300,24150,24100,24200,24100,3501
20231109,151800,12704536850,24100,24050,24100,24050,263
20231109,151700,12698200450,24050,24050,24100,24050,583
20231109,151600,12684171800,24050,24050,24100,24000,2518
20231109,151500,12623617850,24050,24050,24100,24050,295
20231109,151400,12616519950,24050,24050,24100,24050,632
20231109,151300,12601312700,24100,24050,24100,24050,325
20231109,151200,12593489850,24100,24000,24100,24000,449
20231109,151100,12582681100,24050,24050,24100,24000,3378
20231109,151000,12501443850,24100,24050,24100,24050,1577
20231109,150900,12463454150,24050,24050,24100,24050,336
20231109,150800,12455357000,24050,24100,24150,24050,2113
20231109,150700,12404450450,24100,24050,24100,24050,332
20231109,150600,12396449950,24100,24050,24150,24050,2739
20231109,150500,12330538150,24100,24100,24100,24050,1044
20231109,150400,12305393650,24100,24100,24150,24050,499
20231109,150300,12293366000,24100,24100,24150,24050,845
20231109,150200,12272996500,24100,24100,24150,24050,1055
20231109,150100,12247568900,24050,24100,24100,24050,1486
20231109,150000,12211818200,24100,24050,24100,24050,225
20231109,145900,12206403900,24050,24100,24100,24050,748
20231109,145800,12188386550,24100,24050,24100,24050,553
20231109,145700,12175074450,24050,24050,24100,24050,1315
20231109,145600,12143447200,24050,24050,24050,24000,70
20231109,145500,12141764650,24000,24000,24050,24000,1648
20231109,145400,12102165050,24000,24050,24050,24000,1620
20231109,145300,12063211450,24050,24100,24150,24050,582
20231109,145200,12049186400,24100,24100,24100,24050,1265
20231109,145100,12018712350,24050,24100,24100,24050,1747
20231109,145000,11976622900,24100,24100,24100,24050,380
20231109,144900,11967465650,24100,24050,24100,24050,2081
20231109,144800,11917323300,24100,24000,24100,24000,1977
20231109,144700,11869785150,24050,24050,24050,24000,178
20231109,144600,11865504700,24050,24000,24050,24000,359
20231109,144500,11856880400,24000,24000,24050,24000,348
20231109,144400,11848522250,24050,24000,24050,24000,73
20231109,144300,11846767300,24000,24050,24050,24000,467
20231109,144200,11835545500,24000,24000,24050,24000,397
20231109,144100,11826009350,24050,24000,24050,24000,145
20231109,144000,11822522400,24000,24050,24050,24000,542
20231109,143900,11809511750,24000,24050,24050,24000,312
20231109,143800,11802018000,24000,24050,24050,24000,804
20231109,143700,11782691500,24050,24050,24050,24000,386
20231109,143600,11773408750,24050,24050,24050,24000,205
20231109,143500,11768488050,24000,24000,24050,24000,225
20231109,143400,11763086500,24000,24000,24050,24000,346
20231109,143300,11754765650,24000,24000,24050,24000,274
20231109,143200,11748185650,24050,24000,24050,24000,351
20231109,143100,11739760050,24000,24000,24050,24000,29
20231109,143000,11739063800,24000,24000,24000,24000,2396
20231109,142900,11681559800,24000,24050,24100,24000,139
20231109,142800,11678217100,24050,24050,24050,24000,451
20231109,142700,11667372100,24050,24000,24050,24000,1439
20231109,142600,11632791150,24000,24050,24050,24000,305
20231109,142500,11625466300,24050,24000,24050,24000,139
20231109,142400,11622124150,24000,24050,24050,24000,289
20231109,142300,11615188100,24000,24000,24050,24000,701
20231109,142200,11598351300,24050,24000,24050,24000,556
20231109,142100,11584999150,24000,24000,24050,24000,566
20231109,142000,11571413100,24050,24050,24050,24000,237
20231109,141900,11565722350,24050,24050,24050,24000,753
20231109,141800,11547633950,24050,24050,24050,24000,57
20231109,141700,11546265000,24050,24000,24050,24000,367
20231109,141600,11537456300,24000,24000,24050,23950,2663
20231109,141500,11473552550,23950,23950,24000,23950,185
20231109,141400,11469121750,23950,23950,23950,23950,246
20231109,141300,11463230050,23950,23950,23950,23900,319
20231109,141200,11455590150,23950,23900,24000,23900,2465
20231109,141100,11396555600,23900,23900,23900,23900,387
20231109,141000,11387306300,23900,23950,23950,23900,218
20231109,140900,11382095800,23900,23900,23900,23900,124
20231109,140800,11379132200,23900,23900,23900,23850,457
20231109,140700,11368211450,23900,23800,23900,23800,646
20231109,140600,11352798650,23900,23850,23900,23800,3947
20231109,140500,11258797100,23850,23800,23900,23800,1170
20231109,140400,11230853850,23850,23800,23850,23800,348
20231109,140300,11222563350,23800,23850,23850,23800,1501
20231109,140200,11186765100,23850,23850,23900,23850,451
20231109,140100,11176008650,23850,23850,23900,23850,256
20231109,140000,11169899650,23850,23850,23900,23850,257
20231109,135900,11163766450,23900,23900,23900,23850,874
20231109,135800,11142886150,23850,23900,23900,23850,405
20231109,135700,11133216750,23900,23850,23900,23850,529
20231109,135600,11120599400,23850,23900,23900,23850,149
20231109,135500,11117043000,23850,23900,23900,23850,702
20231109,135400,11100274900,23900,23900,23900,23850,424
20231109,135300,11090151600,23900,23900,23950,23900,463
20231109,135200,11079085750,23900,23900,23950,23900,891
20231109,135100,11057789350,23900,23950,23950,23900,206
20231109,135000,11052865250,23900,23900,23950,23900,125
20231109,134900,11049877600,23850,23900,23950,23850,736
20231109,134800,11032295350,23900,23900,23950,23900,555
20231109,134700,11019021600,23900,23900,23950,23850,1785
20231109,134600,10976367200,23900,23950,23950,23900,433
20231109,134500,10966017950,23950,23900,23950,23900,1063
20231109,134400,10940611950,23900,23900,23950,23900,494
20231109,134300,10928805200,23900,23950,23950,23900,399
20231109,134200,10919260500,23950,23950,23950,23900,192
20231109,134100,10914671450,23950,23900,23950,23900,393
20231109,134000,10905268200,23950,23950,23950,23900,390
20231109,133900,10895928200,23950,23950,23950,23900,343
20231109,133800,10887723150,23900,23950,23950,23900,319
20231109,133700,10880096350,23900,23950,23950,23900,37
20231109,133600,10879210600,23900,23950,23950,23900,363
20231109,133500,10870534550,23900,23900,23950,23900,294
20231109,133400,10863502700,23950,23900,23950,23900,219
20231109,133300,10858258150,23900,23900,23950,23900,302
20231109,133200,10851040300,23950,23900,23950,23900,341
20231109,133100,10842886450,23900,23950,23950,23900,18
20231109,133000,10842455700,23900,23900,23950,23900,290
20231109,132900,10835520900,23900,23900,23950,23900,500
20231109,132800,10823568100,23950,23900,23950,23900,382
20231109,132700,10814436400,23950,23950,23950,23900,677
20231109,132600,10798234100,23950,23900,23950,23900,350
20231109,132500,10789861650,23900,23900,23900,23900,237
20231109,132400,10784197350,23900,23900,23900,23900,15
20231109,132300,10783838850,23900,23900,23950,23900,518
20231109,132200,10771458550,23900,23950,23950,23900,427
20231109,132100,10761242550,23900,23900,23900,23900,82
20231109,132000,10759282750,23900,23950,23950,23900,327
20231109,131900,10751467400,23950,23900,23950,23900,1473
20231109,131800,10716198850,23900,23900,23950,23900,1157
20231109,131700,10688546100,23850,23850,23900,23850,530
20231109,131600,10675888350,23850,23850,23850,23850,190
20231109,131500,10671356850,23850,23900,23900,23850,38
20231109,131400,10670449100,23850,23850,23900,23800,584
20231109,131300,10656520750,23850,23850,23850,23800,2575
20231109,131200,10595117100,23800,23800,23800,23800,728
20231109,131100,10577790700,23750,23800,23800,23750,1844
20231109,131000,10533964300,23800,23800,23800,23800,314
20231109,130900,10526491100,23800,23800,23850,23800,434
20231109,130800,10516151900,23800,23800,23850,23800,126
20231109,130700,10513152800,23800,23800,23850,23800,575
20231109,130600,10499467500,23850,23800,23850,23800,198
20231109,130500,10494754800,23800,23850,23850,23800,607
20231109,130400,10480305850,23850,23850,23850,23800,407
20231109,130300,10470608400,23850,23850,23850,23800,302
20231109,130200,10463415150,23850,23800,23850,23800,167
20231109,130100,10459432850,23850,23850,23850,23850,953
20231109,130000,10436703800,23850,23850,23850,23800,355
20231109,125900,10428246700,23850,23850,23850,23800,1152
20231109,125800,10400805800,23850,23850,23850,23800,466
20231109,125700,10389711300,23800,23800,23800,23800,345
20231109,125600,10381500300,23800,23800,23850,23800,137
20231109,125500,10378237400,23850,23850,23850,23800,2285
20231109,125400,10323851100,23850,23800,23850,23800,559
20231109,125300,10310539900,23850,23800,23850,23800,320
20231109,125200,10302913050,23800,23850,23900,23800,3739
20231109,125100,10213745700,23850,23900,23900,23850,206
20231109,125000,10208832200,23850,23850,23900,23850,249
20231109,124900,10202890450,23850,23850,23850,23850,56
20231109,124800,10201554850,23900,23850,23900,23850,214
20231109,124700,10196450050,23850,23850,23900,23850,345
20231109,124600,10188219000,23900,23850,23900,23850,145
20231109,124500,10184758650,23850,23850,23900,23850,492
20231109,124400,10173024400,23850,23900,23900,23850,448
20231109,124300,10162329300,23900,23900,23900,23900,245
20231109,124200,10156473800,23850,23900,23950,23850,442
20231109,124100,10145909700,23900,23900,23900,23900,394
20231109,124000,10136493100,23900,23900,23950,23900,138
20231109,123900,10133194850,23900,23900,23950,23900,565
20231109,123800,10119676200,23900,23900,23950,23900,333
20231109,123700,10111717250,23950,23950,23950,23900,69
20231109,123600,10110065100,23950,23950,23950,23900,441
20231109,123500,10099522600,23900,23950,23950,23900,611
20231109,123400,10084898350,23950,23950,23950,23950,23
20231109,123300,10084347500,23950,23950,24000,23950,506
20231109,123200,10072224700,23950,23950,24000,23950,564
20231109,123100,10058701650,23950,23950,24000,23950,321
20231109,123000,10051013450,23950,23900,23950,23900,306
20231109,122900,10043685950,23900,23900,23950,23900,238
20231109,122800,10037997600,23950,23950,23950,23900,266
20231109,122700,10031636400,23950,23950,23950,23900,1174
20231109,122600,10003571550,23950,23950,24000,23900,397
20231109,122500,9994062450,23950,23950,23950,23950,1410
20231109,122400,9960292950,23950,23950,23950,23950,570
20231109,122300,9946641450,23950,23950,23950,23950,203
20231109,122200,9941779600,23950,23950,24000,23950,204
20231109,122100,9936893550,24000,23950,24000,23950,210
20231109,122000,9931860550,23950,23950,24000,23900,1410
20231109,121900,9898035700,23950,23900,23950,23900,238
20231109,121800,9892344950,23950,23950,23950,23900,228
20231109,121700,9886884550,23900,23900,23950,23900,206
20231109,121600,9881960100,23950,23950,23950,23900,908
20231109,121500,9860239250,23900,23950,23950,23900,569
20231109,121400,9846613050,23950,24000,24000,23950,270
20231109,121300,9840134150,23950,23950,23950,23900,664
20231109,121200,9824241350,23900,23900,23950,23900,643
20231109,121100,9808868200,23900,23950,23950,23900,542
20231109,121000,9795900250,23950,23950,23950,23900,264
20231109,120900,9789586850,23950,24000,24000,23900,3603
20231109,120800,9703203500,24000,23950,24000,23950,1749
20231109,120700,9661233950,24000,23950,24000,23950,1460
20231109,120600,9626228800,23950,24000,24000,23950,208
20231109,120500,9621246700,24000,23950,24000,23950,368
20231109,120400,9612429800,23950,24000,24000,23950,885
20231109,120300,9591199400,23950,23950,23950,23950,427
20231109,120200,9580972750,23950,23950,23950,23950,225
20231109,120100,9575584000,23950,23900,23950,23900,775
20231109,120000,9557026650,23900,23900,23950,23850,1365
20231109,115900,9524392800,23950,23900,23950,23900,74
20231109,115800,9522622450,23900,23950,23950,23900,2008
20231109,115700,9474539850,23950,23950,24000,23950,421
20231109,115600,9464452450,24000,23950,24000,23950,391
20231109,115500,9455085600,23950,23950,24000,23950,191
20231109,115400,9450510850,23950,23950,23950,23900,1509
20231109,115300,9414379450,23950,23900,23950,23900,468
20231109,115200,9403181300,23900,23900,23950,23900,436
20231109,115100,9392760850,23900,23850,23900,23850,1183
20231109,115000,9364496350,23850,23900,23900,23850,516
20231109,114900,9352178500,23900,23850,23900,23850,205
20231109,114800,9347288350,23850,23850,23900,23850,2169
20231109,114700,9295557600,23850,23750,23850,23750,852
20231109,114600,9275271700,23750,23800,23800,23750,1554
20231109,114500,9238304550,23800,23850,23850,23800,3082
20231109,114400,9164951250,23850,23850,23850,23800,417
20231109,114300,9155017500,23850,23800,23850,23800,148
20231109,114200,9151492350,23800,23800,23850,23800,404
20231109,114100,9141876150,23800,23850,23850,23800,202
20231109,114000,9137068450,23850,23800,23850,23800,295
20231109,113900,9130033200,23800,23800,23850,23800,302
20231109,113800,9122839750,23800,23850,23850,23800,241
20231109,113700,9117101800,23850,23800,23850,23800,1438
20231109,113600,9082819750,23800,23800,23850,23800,207
20231109,113500,9077890000,23800,23800,23850,23750,1336
20231109,113400,9046098700,23750,23800,23800,23750,339
20231109,113300,9038041700,23750,23750,23800,23750,235
20231109,113200,9032455600,23750,23750,23750,23700,701
20231109,113100,9015816050,23750,23700,23750,23700,612
20231109,113000,9001300100,23700,23750,23750,23700,167
20231109,112900,8997334350,23750,23750,23750,23700,315
20231109,112800,8989862750,23750,23750,23800,23700,512
20231109,112700,8977714000,23750,23700,23750,23700,761
20231109,112600,8959640450,23700,23800,23800,23700,3388
20231109,112500,8879098650,23800,23850,23850,23800,250
20231109,112400,8873145650,23800,23800,23850,23800,289
20231109,112300,8866266950,23750,23800,23800,23750,3907
20231109,112200,8773297350,23750,23750,23800,23700,2905
20231109,112100,8704293250,23800,23750,23800,23750,802
20231109,112000,8685217350,23750,23700,23800,23700,2002
20231109,111900,8637671300,23700,23700,23750,23650,966
20231109,111800,8614795500,23700,23700,23700,23700,618
20231109,111700,8600148900,23700,23700,23750,23700,1043
20231109,111600,8575429650,23700,23700,23700,23650,747
20231109,111500,8557749450,23700,23650,23700,23650,443
20231109,111400,8547264250,23650,23650,23650,23650,103
20231109,111300,8544828300,23650,23700,23700,23600,1341
20231109,111200,8513110350,23650,23700,23700,23650,392
20231109,111100,8503834300,23650,23650,23700,23650,49
20231109,111000,8502675250,23650,23650,23700,23650,486
20231109,110900,8491181150,23650,23750,23750,23650,340
20231109,110800,8483139550,23700,23700,23700,23650,260
20231109,110700,8476981650,23700,23700,23700,23700,685
20231109,110600,8460747150,23700,23700,23700,23650,887
20231109,110500,8439726700,23650,23600,23700,23600,270
20231109,110400,8433342550,23700,23600,23700,23600,2453
20231109,110300,8375327650,23600,23600,23600,23600,363
20231109,110200,8366760850,23600,23550,23600,23550,1547
20231109,110100,8330271950,23550,23550,23600,23550,184
20231109,110000,8325936250,23550,23600,23600,23550,410
20231109,105900,8316275750,23600,23500,23600,23500,337
20231109,105800,8308351150,23550,23550,23600,23500,1722
20231109,105700,8267797050,23550,23550,23550,23550,1052
20231109,105600,8243022450,23550,23600,23650,23550,1129
20231109,105500,8216422400,23600,23650,23650,23550,5977
20231109,105400,8075196150,23650,23700,23700,23650,257
20231109,105300,8069116450,23700,23700,23700,23650,417
20231109,105200,8059244600,23650,23700,23700,23650,1352
20231109,105100,8027242850,23700,23650,23700,23650,960
20231109,105000,8004518900,23650,23650,23700,23650,356
20231109,104900,7996096650,23650,23750,23750,23650,1677
20231109,104800,7956359950,23750,23700,23750,23700,311
20231109,104700,7948983900,23700,23750,23750,23700,782
20231109,104600,7930432250,23750,23700,23750,23650,165
20231109,104500,7926520750,23650,23700,23750,23650,1990
20231109,104400,7879362600,23650,23650,23700,23650,1593
20231109,104300,7841626200,23700,23700,23700,23650,537
20231109,104200,7828914050,23650,23700,23700,23650,551
20231109,104100,7815858300,23650,23700,23700,23650,662
20231109,104000,7800179300,23650,23700,23700,23650,642
20231109,103900,7784979000,23700,23650,23750,23650,737
20231109,103800,7767510300,23650,23650,23750,23650,1220
20231109,103700,7738602600,23650,23700,23700,23650,333
20231109,103600,7730725600,23700,23650,23700,23650,231
20231109,103500,7725256000,23700,23750,23750,23650,1256
20231109,103400,7695492800,23700,23700,23750,23650,1845
20231109,103300,7651773750,23700,23650,23700,23600,2406
20231109,103200,7594814350,23600,23600,23600,23550,1016
20231109,103100,7570846300,23600,23600,23600,23550,488
20231109,103000,7559342400,23550,23600,23600,23550,1363
20231109,102900,7527192250,23600,23600,23600,23550,976
20231109,102800,7504198900,23550,23600,23600,23550,362
20231109,102700,7495665700,23600,23600,23600,23550,559
20231109,102600,7482486350,23550,23550,23600,23550,1534
20231109,102500,7446355150,23550,23500,23550,23500,1508
20231109,102400,7410914350,23550,23550,23550,23500,630
20231109,102300,7396090300,23550,23500,23550,23500,1110
20231109,102200,7369965250,23500,23500,23550,23500,1860
20231109,102100,7326253050,23450,23450,23450,23400,427
20231109,102000,7316249050,23450,23400,23500,23400,2848
20231109,101900,7249483850,23450,23350,23450,23350,450
20231109,101800,7238963350,23400,23400,23400,23350,1386
20231109,101700,7206546000,23400,23400,23500,23300,5167
20231109,101600,7085920350,23400,23400,23450,23400,1353
20231109,101500,7054260100,23400,23350,23400,23300,541
20231109,101400,7041620900,23300,23350,23400,23300,774
20231109,101300,7023542550,23400,23450,23450,23350,2895
20231109,101200,6955844350,23400,23400,23450,23350,2046
20231109,101100,6907952750,23400,23300,23450,23250,5975
20231109,101000,6768708650,23250,23300,23350,23200,7689
20231109,100900,6589668950,23200,23300,23350,23200,15534
20231109,100800,6228017950,23300,23300,23350,23300,5440
20231109,100700,6101238200,23300,23550,23550,23300,28425
20231109,100600,5435701100,23500,23550,23550,23500,2155
20231109,100500,5385006800,23500,23500,23550,23500,9407
20231109,100400,5163816750,23500,23550,23550,23500,833
20231109,100300,5144203600,23550,23550,23550,23500,1180
20231109,100200,5116431900,23550,23550,23550,23500,716
20231109,100100,5099582850,23550,23550,23550,23500,946
20231109,100000,5077348000,23500,23500,23550,23500,345
20231109,095900,5069235000,23500,23500,23550,23500,1098
20231109,095800,5043428700,23500,23500,23550,23500,2430
20231109,095700,4986310000,23500,23550,23550,23500,824
20231109,095600,4966931050,23550,23500,23550,23500,971
20231109,095500,4944097600,23550,23500,23550,23500,3659
20231109,095400,4858025150,23550,23600,23600,23500,6219
20231109,095300,4711569550,23550,23600,23600,23550,961
20231109,095200,4688919100,23600,23550,23600,23550,691
20231109,095100,4672612900,23550,23600,23600,23550,849
20231109,095000,4652586750,23600,23600,23650,23600,626
20231109,094900,4637812500,23600,23650,23650,23600,1253
20231109,094800,4608229600,23650,23600,23650,23600,761
20231109,094700,4590234850,23600,23550,23600,23550,2087
20231109,094600,4541038850,23600,23650,23650,23550,669
20231109,094500,4525240400,23650,23700,23750,23550,3765
20231109,094400,4436231550,23700,23650,23700,23600,1877
20231109,094300,4391787650,23650,23500,23650,23500,8022
20231109,094200,4202787550,23500,23500,23550,23450,6410
20231109,094100,4052165850,23500,23550,23600,23500,8107
20231109,094000,3861483450,23550,23600,23650,23550,3088
20231109,093900,3788606450,23650,23650,23700,23600,1363
20231109,093800,3756366450,23650,23750,23800,23650,2057
20231109,093700,3707607900,23750,23700,23750,23700,1278
20231109,093600,3677265550,23700,23600,23700,23600,2614
20231109,093500,3615438750,23600,23650,23650,23550,1990
20231109,093400,3568474500,23600,23600,23650,23600,997
20231109,093300,3544919250,23650,23600,23650,23500,9414
20231109,093200,3323191050,23650,23750,23800,23550,11898
20231109,093100,3041575650,23750,23800,23850,23750,1610
20231109,093000,3003237900,23800,23800,23800,23750,653
20231109,092900,2987702350,23800,23650,23800,23650,2403
20231109,092800,2930754300,23700,23650,23700,23600,2864
20231109,092700,2862994000,23650,23650,23700,23600,4128
20231109,092600,2765345900,23650,23700,23750,23650,4276
20231109,092500,2664036300,23800,23900,23900,23700,10585
20231109,092400,2412093600,23900,23900,23900,23850,2266
20231109,092300,2358018500,23850,23900,23950,23850,3227
20231109,092200,2280822750,23950,24000,24050,23850,6987
20231109,092100,2113389600,24000,24100,24150,24000,3257
20231109,092000,2035022900,24150,24000,24150,24000,3768
20231109,091900,1944252850,24050,24000,24050,23950,2008
20231109,091800,1896057500,23950,23950,24000,23950,1540
20231109,091700,1859114750,24000,23900,24000,23900,780
20231109,091600,1840433200,23900,23850,23950,23850,1839
20231109,091500,1796489750,23900,23900,23900,23850,612
20231109,091400,1781878600,23900,23850,23900,23850,1560
20231109,091300,1744672100,23850,23900,23950,23850,626
20231109,091200,1729712300,23950,23950,24000,23850,1085
20231109,091100,1703781350,23950,23950,23950,23900,980
20231109,091000,1680315450,23900,23900,23900,23800,6307
20231109,090900,1529619100,23900,23850,23900,23800,1692
20231109,090800,1489226200,23850,23850,23900,23800,3457
20231109,090700,1406715550,23900,23900,23950,23850,3085
20231109,090600,1332969800,23900,23750,23950,23750,3919
20231109,090500,1239395550,23750,23850,23900,23600,9503
20231109,090400,1013733600,23850,24100,24100,23800,12247
20231109,090300,720283850,24100,24050,24150,24050,3860
20231109,090200,627210450,24000,24200,24200,23950,3478
20231109,090100,543596550,24150,23950,24150,23750,7118
20231109,090000,373347800,24000,23350,24200,23350,15758