stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,192400,10556544500,23700,23700,23700,23700,13644
20231110,192300,10556544500,23700,23700,23700,23700,0
20231110,192200,10556544500,23700,23700,23700,23700,0
20231110,192100,10556544500,23700,23700,23700,23700,0
20231110,192000,10556544500,23700,23700,23700,23700,0
20231110,191900,10556544500,23700,23700,23700,23700,0
20231110,191800,10556544500,23700,23700,23700,23700,0
20231110,191700,10556544500,23700,23700,23700,23700,0
20231110,191600,10556544500,23700,23700,23700,23700,0
20231110,191500,10556544500,23700,23700,23700,23700,0
20231110,191400,10556544500,23700,23700,23700,23700,0
20231110,191300,10556544500,23700,23700,23700,23700,0
20231110,191200,10556544500,23700,23700,23700,23700,0
20231110,191100,10556544500,23700,23700,23700,23700,0
20231110,191000,10556544500,23700,23700,23700,23700,0
20231110,190900,10556544500,23700,23700,23700,23700,0
20231110,190800,10556544500,23700,23700,23700,23700,0
20231110,190700,10556544500,23700,23700,23700,23700,0
20231110,190600,10556544500,23700,23700,23700,23700,0
20231110,190500,10556544500,23700,23700,23700,23700,0
20231110,190400,10556544500,23700,23700,23700,23700,0
20231110,190300,10556544500,23700,23700,23700,23700,0
20231110,190200,10556544500,23700,23700,23700,23700,0
20231110,190100,10556544500,23700,23700,23700,23700,0
20231110,190000,10556544500,23700,23700,23700,23700,0
20231110,185900,10556544500,23700,23700,23700,23700,0
20231110,185800,10556544500,23700,23700,23700,23700,0
20231110,185700,10556544500,23700,23700,23700,23700,0
20231110,185600,10556544500,23700,23700,23700,23700,0
20231110,185500,10556544500,23700,23700,23700,23700,0
20231110,185400,10556544500,23700,23700,23700,23700,13644
20231110,185300,10556544500,23700,23700,23700,23700,0
20231110,185200,10556544500,23700,23700,23700,23700,0
20231110,185100,10556544500,23700,23700,23700,23700,0
20231110,185000,10556544500,23700,23700,23700,23700,0
20231110,184900,10556544500,23700,23700,23700,23700,0
20231110,184800,10556544500,23700,23700,23700,23700,0
20231110,184700,10556544500,23700,23700,23700,23700,0
20231110,184600,10556544500,23700,23700,23700,23700,0
20231110,184500,10556544500,23700,23700,23700,23700,0
20231110,184400,10556544500,23700,23700,23700,23700,0
20231110,184300,10556544500,23700,23700,23700,23700,0
20231110,184200,10556544500,23700,23700,23700,23700,0
20231110,184100,10556544500,23700,23700,23700,23700,0
20231110,184000,10556544500,23700,23700,23700,23700,0
20231110,183900,10556544500,23700,23700,23700,23700,0
20231110,183800,10556544500,23700,23700,23700,23700,0
20231110,183700,10556544500,23700,23700,23700,23700,0
20231110,183600,10556544500,23700,23700,23700,23700,0
20231110,183500,10556544500,23700,23700,23700,23700,0
20231110,183400,10556544500,23700,23700,23700,23700,0
20231110,183300,10556544500,23700,23700,23700,23700,0
20231110,183200,10556544500,23700,23700,23700,23700,0
20231110,183100,10556544500,23700,23700,23700,23700,0
20231110,183000,10556544500,23700,23700,23700,23700,0
20231110,182900,10556544500,23700,23700,23700,23700,0
20231110,182800,10556544500,23700,23700,23700,23700,0
20231110,182700,10556544500,23700,23700,23700,23700,0
20231110,182600,10556544500,23700,23700,23700,23700,0
20231110,182500,10556544500,23700,23700,23700,23700,0
20231110,182400,10556544500,23700,23700,23700,23700,13644
20231110,182300,10556544500,23700,23700,23700,23700,0
20231110,182200,10556544500,23700,23700,23700,23700,0
20231110,182100,10556544500,23700,23700,23700,23700,0
20231110,182000,10556544500,23700,23700,23700,23700,0
20231110,181900,10556544500,23700,23700,23700,23700,0
20231110,181800,10556544500,23700,23700,23700,23700,0
20231110,181700,10556544500,23700,23700,23700,23700,0
20231110,181600,10556544500,23700,23700,23700,23700,0
20231110,181500,10556544500,23700,23700,23700,23700,0
20231110,181400,10556544500,23700,23700,23700,23700,0
20231110,181300,10556544500,23700,23700,23700,23700,0
20231110,181200,10556544500,23700,23700,23700,23700,0
20231110,181100,10556544500,23700,23700,23700,23700,0
20231110,181000,10556544500,23700,23700,23700,23700,0
20231110,180900,10556544500,23700,23700,23700,23700,0
20231110,180800,10556544500,23700,23700,23700,23700,0
20231110,180700,10556544500,23700,23700,23700,23700,0
20231110,180600,10556544500,23700,23700,23700,23700,0
20231110,180500,10556544500,23700,23700,23700,23700,0
20231110,180400,10556544500,23700,23700,23700,23700,0
20231110,180300,10556544500,23700,23700,23700,23700,0
20231110,180200,10556544500,23700,23700,23700,23700,0
20231110,180100,10556544500,23700,23700,23700,23700,0
20231110,180000,10556544500,23700,23700,23700,23700,0
20231110,175900,10556544500,23700,23700,23700,23700,0
20231110,175800,10556544500,23700,23700,23700,23700,0
20231110,175700,10556544500,23700,23700,23700,23700,0
20231110,175600,10556544500,23700,23700,23700,23700,0
20231110,175500,10556544500,23700,23700,23700,23700,0
20231110,175400,10556544500,23700,23700,23700,23700,13644
20231110,175300,10556544500,23700,23700,23700,23700,0
20231110,175200,10556544500,23700,23700,23700,23700,0
20231110,175100,10556544500,23700,23700,23700,23700,0
20231110,175000,10556544500,23700,23700,23700,23700,0
20231110,174900,10556544500,23700,23700,23700,23700,0
20231110,174800,10556544500,23700,23700,23700,23700,0
20231110,174700,10556544500,23700,23700,23700,23700,0
20231110,174600,10556544500,23700,23700,23700,23700,0
20231110,174500,10556544500,23700,23700,23700,23700,0
20231110,174400,10556544500,23700,23700,23700,23700,0
20231110,174300,10556544500,23700,23700,23700,23700,0
20231110,174200,10556544500,23700,23700,23700,23700,0
20231110,174100,10556544500,23700,23700,23700,23700,0
20231110,174000,10556544500,23700,23700,23700,23700,0
20231110,173900,10556544500,23700,23700,23700,23700,0
20231110,173800,10556544500,23700,23700,23700,23700,0
20231110,173700,10556544500,23700,23700,23700,23700,0
20231110,173600,10556544500,23700,23700,23700,23700,0
20231110,173500,10556544500,23700,23700,23700,23700,0
20231110,173400,10556544500,23700,23700,23700,23700,0
20231110,173300,10556544500,23700,23700,23700,23700,0
20231110,173200,10556544500,23700,23700,23700,23700,0
20231110,173100,10556544500,23700,23700,23700,23700,0
20231110,173000,10556544500,23700,23700,23700,23700,0
20231110,172900,10556544500,23700,23700,23700,23700,0
20231110,172800,10556544500,23700,23700,23700,23700,0
20231110,172700,10556544500,23700,23700,23700,23700,0
20231110,172600,10556544500,23700,23700,23700,23700,0
20231110,172500,10556544500,23700,23700,23700,23700,0
20231110,172400,10556544500,23700,23700,23700,23700,13644
20231110,172300,10556544500,23700,23700,23700,23700,0
20231110,172200,10556544500,23700,23700,23700,23700,0
20231110,172100,10556544500,23700,23700,23700,23700,0
20231110,172000,10556544500,23700,23700,23700,23700,0
20231110,171900,10556544500,23700,23700,23700,23700,0
20231110,171800,10556544500,23700,23700,23700,23700,0
20231110,171700,10556544500,23700,23700,23700,23700,0
20231110,171600,10556544500,23700,23700,23700,23700,0
20231110,171500,10556544500,23700,23700,23700,23700,0
20231110,171400,10556544500,23700,23700,23700,23700,0
20231110,171300,10556544500,23700,23700,23700,23700,0
20231110,171200,10556544500,23700,23700,23700,23700,0
20231110,171100,10556544500,23700,23700,23700,23700,0
20231110,171000,10556544500,23700,23700,23700,23700,0
20231110,170900,10556544500,23700,23700,23700,23700,0
20231110,170800,10556544500,23700,23700,23700,23700,0
20231110,170700,10556544500,23700,23700,23700,23700,0
20231110,170600,10556544500,23700,23700,23700,23700,0
20231110,170500,10556544500,23700,23700,23700,23700,0
20231110,170400,10556544500,23700,23700,23700,23700,0
20231110,170300,10556544500,23700,23700,23700,23700,0
20231110,170200,10556544500,23700,23700,23700,23700,0
20231110,170100,10556544500,23700,23700,23700,23700,0
20231110,170000,10556544500,23700,23700,23700,23700,0
20231110,165900,10556544500,23700,23700,23700,23700,0
20231110,165800,10556544500,23700,23700,23700,23700,0
20231110,165700,10556544500,23700,23700,23700,23700,0
20231110,165600,10556544500,23700,23700,23700,23700,0
20231110,165500,10556544500,23700,23700,23700,23700,0
20231110,165400,10556544500,23700,23700,23700,23700,13644
20231110,165300,10556544500,23700,23700,23700,23700,0
20231110,165200,10556544500,23700,23700,23700,23700,0
20231110,165100,10556544500,23700,23700,23700,23700,0
20231110,165000,10556544500,23700,23700,23700,23700,0
20231110,164900,10556544500,23700,23700,23700,23700,0
20231110,164800,10556544500,23700,23700,23700,23700,0
20231110,164700,10556544500,23700,23700,23700,23700,0
20231110,164600,10556544500,23700,23700,23700,23700,0
20231110,164500,10556544500,23700,23700,23700,23700,0
20231110,164400,10556544500,23700,23700,23700,23700,0
20231110,164300,10556544500,23700,23700,23700,23700,0
20231110,164200,10556544500,23700,23700,23700,23700,0
20231110,164100,10556544500,23700,23700,23700,23700,0
20231110,164000,10556544500,23700,23700,23700,23700,0
20231110,163900,10556544500,23700,23700,23700,23700,0
20231110,163800,10556544500,23700,23700,23700,23700,0
20231110,163700,10556544500,23700,23700,23700,23700,0
20231110,163600,10556544500,23700,23700,23700,23700,0
20231110,163500,10556544500,23700,23700,23700,23700,0
20231110,163400,10556544500,23700,23700,23700,23700,0
20231110,163300,10556544500,23700,23700,23700,23700,0
20231110,163200,10556544500,23700,23700,23700,23700,0
20231110,163100,10556544500,23700,23700,23700,23700,0
20231110,163000,10556544500,23700,23700,23700,23700,0
20231110,162900,10556544500,23700,23700,23700,23700,0
20231110,162800,10556544500,23700,23700,23700,23700,0
20231110,162700,10556544500,23700,23700,23700,23700,0
20231110,162600,10556544500,23700,23700,23700,23700,0
20231110,162500,10556544500,23700,23700,23700,23700,0
20231110,162400,10556544500,23700,23700,23700,23700,13644
20231110,162300,10556544500,23700,23700,23700,23700,0
20231110,162200,10556544500,23700,23700,23700,23700,0
20231110,162100,10556544500,23700,23700,23700,23700,0
20231110,162000,10556544500,23700,23700,23700,23700,0
20231110,161900,10556544500,23700,23700,23700,23700,0
20231110,161800,10556544500,23700,23700,23700,23700,0
20231110,161700,10556544500,23700,23700,23700,23700,0
20231110,161600,10556544500,23700,23700,23700,23700,0
20231110,161500,10556544500,23700,23700,23700,23700,0
20231110,161400,10556544500,23700,23700,23700,23700,0
20231110,161300,10556544500,23700,23700,23700,23700,0
20231110,161200,10556544500,23700,23700,23700,23700,0
20231110,161100,10556544500,23700,23700,23700,23700,0
20231110,161000,10556544500,23700,23700,23700,23700,0
20231110,160900,10556544500,23700,23700,23700,23700,0
20231110,160800,10556544500,23700,23700,23700,23700,0
20231110,160700,10556544500,23700,23700,23700,23700,0
20231110,160600,10556544500,23700,23700,23700,23700,0
20231110,160500,10556544500,23700,23700,23700,23700,0
20231110,160400,10556544500,23700,23700,23700,23700,0
20231110,160300,10556544500,23700,23700,23700,23700,0
20231110,160200,10556544500,23700,23700,23700,23700,0
20231110,160100,10556544500,23700,23700,23700,23700,0
20231110,160000,10556544500,23700,23700,23700,23700,0
20231110,155900,10556544500,23700,23700,23700,23700,0
20231110,155800,10556544500,23700,23700,23700,23700,0
20231110,155700,10556544500,23700,23700,23700,23700,0
20231110,155600,10556544500,23700,23700,23700,23700,0
20231110,155500,10556544500,23700,23700,23700,23700,0
20231110,155400,10556544500,23700,23700,23700,23700,13644
20231110,155300,10556544500,23700,23700,23700,23700,0
20231110,155200,10556544500,23700,23700,23700,23700,0
20231110,155100,10556544500,23700,23700,23700,23700,0
20231110,155000,10556544500,23700,23700,23700,23700,0
20231110,154900,10556544500,23700,23700,23700,23700,0
20231110,154800,10556544500,23700,23700,23700,23700,0
20231110,154700,10556544500,23700,23700,23700,23700,0
20231110,154600,10556544500,23700,23700,23700,23700,0
20231110,154500,10556544500,23700,23700,23700,23700,0
20231110,154400,10556544500,23700,23700,23700,23700,0
20231110,154300,10556544500,23700,23700,23700,23700,0
20231110,154200,10556544500,23700,23700,23700,23700,0
20231110,154100,10556544500,23700,23700,23700,23700,0
20231110,154000,10556544500,23700,23700,23700,23700,0
20231110,153900,10556544500,23700,23700,23700,23700,0
20231110,153800,10556544500,23700,23700,23700,23700,0
20231110,153700,10556544500,23700,23700,23700,23700,0
20231110,153600,10556544500,23700,23700,23700,23700,0
20231110,153500,10556544500,23700,23700,23700,23700,0
20231110,153400,10556544500,23700,23700,23700,23700,0
20231110,153300,10556544500,23700,23700,23700,23700,0
20231110,153200,10556544500,23700,23700,23700,23700,0
20231110,153100,10556544500,23700,23700,23700,23700,0
20231110,153000,10556544500,23700,23700,23700,23700,13644
20231110,152900,10233181700,23700,23700,23700,23700,0
20231110,152800,10233181700,23700,23700,23700,23700,0
20231110,152700,10233181700,23700,23700,23700,23700,0
20231110,152600,10233181700,23700,23700,23700,23700,0
20231110,152500,10233181700,23700,23700,23700,23700,0
20231110,152400,10233181700,23700,23700,23700,23700,0
20231110,152300,10233181700,23700,23700,23700,23700,0
20231110,152200,10233181700,23700,23700,23700,23700,0
20231110,152100,10233181700,23700,23700,23700,23700,0
20231110,152000,10233181700,23700,23700,23700,23700,0
20231110,151900,10233181700,23700,23700,23700,23650,974
20231110,151800,10210127650,23650,23700,23700,23650,439
20231110,151700,10199738700,23650,23700,23700,23650,856
20231110,151600,10179483450,23700,23650,23700,23650,867
20231110,151500,10158969800,23650,23700,23700,23650,1011
20231110,151400,10135051650,23700,23700,23700,23650,367
20231110,151300,10126355250,23700,23650,23700,23650,722
20231110,151200,10109246550,23700,23700,23750,23650,728
20231110,151100,10091983500,23700,23700,23700,23700,614
20231110,151000,10077431700,23700,23700,23700,23700,734
20231110,150900,10060035900,23700,23700,23700,23650,900
20231110,150800,10038710900,23700,23650,23700,23600,1454
20231110,150700,10004314850,23650,23650,23650,23600,373
20231110,150600,9995493500,23650,23700,23700,23650,653
20231110,150500,9980043400,23650,23650,23700,23550,633
20231110,150400,9965092300,23650,23650,23750,23650,1189
20231110,150300,9936927800,23650,23550,23650,23550,1213
20231110,150200,9908299650,23550,23450,23550,23450,16396
20231110,150100,9523723550,23450,23450,23450,23450,932
20231110,150000,9501868150,23400,23450,23450,23400,774
20231110,145900,9483739900,23450,23450,23500,23450,1959
20231110,145800,9437790600,23500,23500,23500,23450,695
20231110,145700,9421459050,23500,23500,23500,23450,314
20231110,145600,9414090100,23500,23500,23500,23450,240
20231110,145500,9408451700,23450,23450,23500,23450,456
20231110,145400,9397741150,23450,23500,23500,23450,479
20231110,145300,9386489000,23500,23450,23500,23450,80
20231110,145200,9384610700,23500,23450,23500,23450,888
20231110,145100,9363773550,23450,23500,23500,23450,1331
20231110,145000,9332541200,23500,23450,23500,23400,2484
20231110,144900,9274311650,23500,23500,23500,23500,302
20231110,144800,9267214650,23500,23500,23500,23450,35
20231110,144700,9266392300,23500,23500,23500,23450,232
20231110,144600,9260943850,23500,23500,23500,23450,358
20231110,144500,9252535800,23500,23400,23500,23400,3327
20231110,144400,9174508000,23400,23450,23450,23400,873
20231110,144300,9154046150,23450,23450,23500,23450,2689
20231110,144200,9090980200,23400,23500,23500,23400,17506
20231110,144100,8681259000,23500,23500,23500,23450,1336
20231110,144000,8649928900,23450,23500,23500,23450,472
20231110,143900,8638841900,23500,23500,23500,23450,248
20231110,143800,8633023900,23500,23450,23500,23450,1304
20231110,143700,8602442750,23500,23550,23550,23450,1741
20231110,143600,8561525550,23550,23550,23550,23500,2070
20231110,143500,8512877700,23500,23550,23550,23500,1275
20231110,143400,8482886400,23600,23550,23600,23550,1411
20231110,143300,8449643850,23550,23600,23600,23550,1297
20231110,143200,8419088100,23600,23600,23600,23550,590
20231110,143100,8405179650,23600,23600,23600,23550,212
20231110,143000,8400177450,23600,23600,23600,23550,282
20231110,142900,8393523000,23600,23600,23600,23600,1481
20231110,142800,8358571400,23600,23600,23600,23550,149
20231110,142700,8355057150,23600,23600,23600,23550,446
20231110,142600,8344532050,23600,23600,23650,23600,1754
20231110,142500,8303135000,23600,23650,23650,23600,1683
20231110,142400,8263409400,23650,23650,23650,23600,342
20231110,142300,8255326550,23650,23650,23650,23650,229
20231110,142200,8249910700,23650,23500,23650,23500,14895
20231110,142100,7899089000,23550,23500,23550,23500,508
20231110,142000,7887140100,23500,23550,23550,23500,8055
20231110,141900,7697796900,23500,23700,23700,23500,12712
20231110,141800,7397750450,23700,23700,23700,23650,3876
20231110,141700,7305899250,23700,23750,23750,23700,280
20231110,141600,7299257550,23750,23750,23750,23750,74
20231110,141500,7297500050,23750,23750,23750,23750,186
20231110,141400,7293082550,23750,23700,23750,23700,377
20231110,141300,7284145000,23750,23750,23750,23700,480
20231110,141200,7272747500,23750,23750,23750,23750,181
20231110,141100,7268448750,23750,23750,23750,23700,85
20231110,141000,7266432750,23750,23700,23750,23700,909
20231110,140900,7244864950,23700,23750,23800,23700,2986
20231110,140800,7173946150,23750,23850,23850,23750,4588
20231110,140700,7064740400,23850,23900,23900,23800,708
20231110,140600,7047858450,23850,23900,23900,23850,280
20231110,140500,7041177100,23900,23850,23900,23850,1007
20231110,140400,7017153550,23850,23900,23900,23850,641
20231110,140300,7001863600,23900,23900,23900,23850,267
20231110,140200,6995493150,23900,23900,23900,23850,749
20231110,140100,6977596550,23900,23900,23900,23900,10
20231110,140000,6977357550,23900,23850,23900,23850,201
20231110,135900,6972563000,23850,23900,23900,23850,682
20231110,135800,6956267600,23900,23900,23950,23900,740
20231110,135700,6938581100,23900,23950,23950,23900,737
20231110,135600,6920934100,23950,23950,23950,23950,388
20231110,135500,6911641500,23950,23900,23950,23900,349
20231110,135400,6903299350,23900,23900,23900,23900,216
20231110,135300,6898136950,23900,23900,23900,23850,2492
20231110,135200,6838580700,23900,23900,23900,23900,75
20231110,135100,6836788200,23900,23900,23900,23850,220
20231110,135000,6831530250,23900,23900,23900,23850,462
20231110,134900,6820506050,23900,23900,23900,23850,454
20231110,134800,6809666900,23900,23850,23900,23850,123
20231110,134700,6806729500,23900,23900,23900,23900,34
20231110,134600,6805916900,23900,23900,23900,23850,327
20231110,134500,6798111500,23850,23900,23900,23850,229
20231110,134400,6792648150,23900,23850,23900,23850,18
20231110,134300,6792218000,23900,23900,23900,23850,450
20231110,134200,6781472300,23900,23900,23900,23900,154
20231110,134100,6777791700,23900,23900,23900,23850,32
20231110,134000,6777027150,23850,23850,23850,23850,1931
20231110,133900,6730972800,23850,23850,23850,23850,53
20231110,133800,6729708750,23850,23850,23850,23850,101
20231110,133700,6727299900,23850,23850,23850,23850,165
20231110,133600,6723364650,23850,23850,23850,23800,113
20231110,133500,6720673950,23850,23800,23850,23800,1064
20231110,133400,6695324950,23850,23850,23850,23850,151
20231110,133300,6691723600,23850,23850,23850,23800,226
20231110,133200,6686334500,23850,23900,23900,23850,348
20231110,133100,6678032000,23900,23900,23900,23850,591
20231110,133000,6663928600,23900,23900,23900,23850,93
20231110,132900,6661708200,23900,23900,23900,23900,81
20231110,132800,6659772300,23900,23900,23900,23850,335
20231110,132700,6651770400,23900,23850,23900,23850,125
20231110,132600,6648783250,23900,23900,23900,23850,52
20231110,132500,6647541450,23850,23900,23900,23850,9
20231110,132400,6647326700,23900,23900,23900,23850,713
20231110,132300,6630318250,23900,23900,23900,23850,182
20231110,132200,6625976300,23900,23800,23900,23750,510
20231110,132100,6613822350,23800,23800,23800,23750,1546
20231110,132000,6577029050,23800,23800,23800,23750,467
20231110,131900,6565919950,23800,23750,23800,23750,358
20231110,131800,6557399650,23800,23800,23800,23750,628
20231110,131700,6542477200,23800,23800,23800,23750,41
20231110,131600,6541502400,23800,23800,23800,23750,814
20231110,131500,6522164350,23750,23850,23850,23750,3057
20231110,131400,6449401150,23850,23800,23850,23800,28
20231110,131300,6448733400,23850,23850,23900,23850,258
20231110,131200,6442579900,23850,23900,23900,23850,5089
20231110,131100,6321047300,23900,23950,23950,23900,430
20231110,131000,6310768650,23950,23950,23950,23900,190
20231110,130900,6306220700,23950,23950,23950,23900,232
20231110,130800,6300667450,23950,23950,23950,23950,22
20231110,130700,6300140550,23950,23950,23950,23950,11
20231110,130600,6299877100,23950,23950,23950,23950,43
20231110,130500,6298847250,23950,24050,24050,23950,2984
20231110,130400,6227365450,24000,24000,24050,24000,1827
20231110,130300,6183517200,24000,24000,24000,24000,134
20231110,130200,6180301200,24000,24000,24000,24000,137
20231110,130100,6177013200,24000,23950,24000,23950,60
20231110,130000,6175573300,24000,24000,24000,23950,31
20231110,125900,6174829350,23950,24000,24000,23950,327
20231110,125800,6166988700,24000,24050,24050,24000,1556
20231110,125700,6129642950,24050,24050,24050,24050,30
20231110,125600,6128921450,24050,24050,24050,24050,353
20231110,125500,6120431800,24050,24000,24050,24000,177
20231110,125400,6116175000,24050,24050,24050,24050,18
20231110,125300,6115742100,24000,24000,24050,24000,384
20231110,125200,6106519350,24000,24000,24000,24000,1136
20231110,125100,6079255350,24000,24000,24000,24000,423
20231110,125000,6069103350,23950,24000,24000,23950,135
20231110,124900,6065863400,23950,23950,24000,23950,86
20231110,124800,6063802750,23950,24000,24000,23950,402
20231110,124700,6054174150,24000,24000,24000,24000,158
20231110,124600,6050382150,24000,24000,24000,24000,4
20231110,124500,6050286150,24000,24000,24000,24000,13
20231110,124400,6049974150,24000,24000,24050,24000,929
20231110,124300,6027677850,24000,24000,24050,23950,1629
20231110,124200,5988579150,24000,24000,24050,24000,1409
20231110,124100,5954762650,24000,24000,24000,24000,11
20231110,124000,5954498650,23950,24000,24000,23950,242
20231110,123900,5948693150,24000,24000,24000,24000,1100
20231110,123800,5922293150,24000,24000,24000,24000,31
20231110,123700,5921549150,24000,24050,24050,24000,825
20231110,123600,5901747850,24050,24000,24050,24000,482
20231110,123500,5890179500,24000,24000,24050,24000,77
20231110,123400,5888331200,24000,24050,24050,24000,787
20231110,123300,5869429150,24050,24050,24050,24000,13
20231110,123200,5869116800,24050,24000,24050,24000,413
20231110,123100,5859203450,24000,24000,24000,24000,377
20231110,123000,5850155450,24000,24000,24000,24000,917
20231110,122900,5828147450,24000,24000,24000,23950,506
20231110,122800,5816007900,24050,24050,24050,24000,333
20231110,122700,5808009000,24050,24050,24050,24000,604
20231110,122600,5793507550,24000,24050,24050,24000,19
20231110,122500,5793051200,24050,24050,24050,24000,2604
20231110,122400,5730437050,24050,24050,24050,24000,646
20231110,122300,5714901000,24050,24000,24050,24000,2906
20231110,122200,5645152750,24000,23950,24000,23950,2677
20231110,122100,5581028750,23950,23900,23950,23900,283
20231110,122000,5574254150,23950,23950,23950,23900,232
20231110,121900,5568700250,23950,23950,23950,23900,197
20231110,121800,5563987900,23950,23950,23950,23900,205
20231110,121700,5559079150,23950,23900,23950,23900,58
20231110,121600,5557691700,23950,23950,23950,23900,133
20231110,121500,5554506400,23950,23900,23950,23900,174
20231110,121400,5550339500,23950,23950,23950,23950,347
20231110,121300,5542028850,23900,23950,23950,23900,510
20231110,121200,5529839550,23950,23950,23950,23950,168
20231110,121100,5525815950,23950,23950,23950,23950,221
20231110,121000,5520523000,23950,23950,23950,23950,11
20231110,120900,5520259550,23950,23950,23950,23900,1403
20231110,120800,5486680000,24000,23950,24000,23950,61
20231110,120700,5485218550,23950,24000,24000,23950,80
20231110,120600,5483302250,24000,24000,24000,23950,983
20231110,120500,5459748900,24000,24000,24000,24000,69
20231110,120400,5458092900,24000,24000,24000,23950,129
20231110,120300,5454999400,24000,24000,24000,24000,22
20231110,120200,5454471400,24000,24000,24000,24000,231
20231110,120100,5448927400,24000,23950,24000,23950,3004
20231110,120000,5376975400,23950,23900,23950,23900,67
20231110,115900,5375371800,23950,23900,23950,23900,830
20231110,115800,5355521850,23950,23950,23950,23900,1525
20231110,115700,5319008100,23950,23950,23950,23900,49
20231110,115600,5317835500,23950,23950,23950,23900,334
20231110,115500,5309843800,23900,23900,23950,23900,165
20231110,115400,5305898050,23900,23950,23950,23900,43
20231110,115300,5304868500,23950,23900,23950,23900,215
20231110,115200,5299720950,23900,23950,23950,23900,236
20231110,115100,5294072050,23950,23950,23950,23900,49
20231110,115000,5292899450,23950,23950,23950,23900,220
20231110,114900,5287631400,23950,23950,23950,23900,246
20231110,114800,5281740600,23950,23950,23950,23950,10
20231110,114700,5281501100,23950,23950,23950,23900,173
20231110,114600,5277358700,23950,23950,23950,23900,93
20231110,114500,5275132550,23950,23900,23950,23900,55
20231110,114400,5273817850,23950,23950,23950,23900,187
20231110,114300,5269340650,23950,23900,23950,23900,74
20231110,114200,5267569700,23950,23950,23950,23900,121
20231110,114100,5264671800,23900,23950,23950,23900,282
20231110,114000,5257918850,23950,24000,24000,23950,1463
20231110,113900,5222878850,24000,23950,24000,23950,184
20231110,113800,5218467550,24000,24000,24000,23950,899
20231110,113700,5196892450,24000,23950,24000,23950,928
20231110,113600,5174621400,24000,24000,24000,24000,53
20231110,113500,5173349400,23950,24000,24000,23950,96
20231110,113400,5171046350,24000,24000,24000,23950,295
20231110,113300,5163967250,24000,24000,24000,23950,93
20231110,113200,5161737700,24000,24000,24050,24000,1438
20231110,113100,5127225350,24050,24000,24050,24000,380
20231110,113000,5118087850,24050,24000,24050,24000,1077
20231110,112900,5092238200,24000,24000,24000,23950,358
20231110,112800,5083647150,24000,24000,24000,23950,371
20231110,112700,5074744500,23950,23950,24000,23950,309
20231110,112600,5067329650,23950,23950,24000,23950,195
20231110,112500,5062656400,23950,24000,24000,23950,299
20231110,112400,5055486700,23950,24000,24000,23950,60
20231110,112300,5054047900,24000,24000,24000,23950,100
20231110,112200,5051648800,24000,24000,24000,23950,288
20231110,112100,5044737750,24000,23900,24000,23900,1276
20231110,112000,5014194800,23950,23900,23950,23900,179
20231110,111900,5009909300,23950,23950,23950,23950,114
20231110,111800,5007179000,23900,23950,23950,23900,234
20231110,111700,5001576650,23950,23950,23950,23900,96
20231110,111600,4999278400,23950,24000,24000,23900,372
20231110,111500,4990367750,24000,24000,24000,23950,474
20231110,111400,4978994250,24000,24000,24000,23950,37
20231110,111300,4978107200,24000,24000,24000,23950,143
20231110,111200,4974678150,23950,23850,23950,23850,199
20231110,111100,4969919700,24000,23900,24000,23850,1153
20231110,111000,4942331650,23900,24000,24000,23900,4527
20231110,110900,4834017850,24000,24000,24000,23950,358
20231110,110800,4825427000,24000,23950,24000,23950,188
20231110,110700,4820916050,23950,24050,24050,23950,2759
20231110,110600,4754659500,24050,24050,24050,24000,197
20231110,110500,4749922850,24050,24000,24050,23950,1068
20231110,110400,4724320850,24000,24000,24000,23950,626
20231110,110300,4709297800,24000,24050,24050,24000,991
20231110,110200,4685485050,24050,24000,24050,24000,135
20231110,110100,4682241800,24050,23950,24050,23950,5284
20231110,110000,4555621800,23950,23950,23950,23900,175
20231110,105900,4551431900,23900,23950,23950,23900,53
20231110,105800,4550164000,23900,23950,23950,23900,178
20231110,105700,4545902000,23950,23950,23950,23900,37
20231110,105600,4545016800,23950,23950,23950,23900,1197
20231110,105500,4516402550,23900,23950,23950,23900,72
20231110,105400,4514679400,23950,23950,23950,23900,1365
20231110,105300,4481990400,23950,23950,23950,23900,175
20231110,105200,4477800150,23950,23950,23950,23900,261
20231110,105100,4471550850,23950,23950,23950,23900,419
20231110,105000,4461517200,23950,23900,23950,23900,2959
20231110,104900,4390781200,23850,23900,23900,23850,98
20231110,104800,4388439950,23850,23900,23900,23850,92
20231110,104700,4386242100,23900,23900,23900,23850,585
20231110,104600,4372278100,23900,23900,23900,23850,110
20231110,104500,4369651250,23900,23900,23900,23850,112
20231110,104400,4366975400,23900,23900,23900,23850,325
20231110,104300,4359210000,23900,23900,23900,23850,40
20231110,104200,4358254900,23850,23900,23900,23850,81
20231110,104100,4356319950,23900,23900,23900,23850,606
20231110,104000,4341837500,23900,23900,23950,23900,408
20231110,103900,4332081300,23950,23900,23950,23900,644
20231110,103800,4316688950,23950,23900,23950,23900,1579
20231110,103700,4278950700,23900,23900,23900,23850,203
20231110,103600,4274100600,23850,23950,23950,23850,849
20231110,103500,4253807950,23900,23900,23950,23900,1761
20231110,103400,4211699500,23950,23900,23950,23900,374
20231110,103300,4202749950,23900,23900,23950,23900,903
20231110,103200,4181161100,23900,23850,23950,23800,3080
20231110,103100,4107678600,23850,23850,23850,23800,568
20231110,103000,4094132750,23850,23850,23850,23800,205
20231110,102900,4089249550,23850,23850,23850,23800,493
20231110,102800,4077491650,23850,23750,23850,23750,1189
20231110,102700,4049226500,23700,23750,23750,23700,44
20231110,102600,4048182700,23700,23750,23750,23700,697
20231110,102500,4031656900,23750,23750,23750,23700,174
20231110,102400,4027526200,23700,23750,23750,23700,156
20231110,102300,4023827900,23700,23750,23750,23700,269
20231110,102200,4017449400,23750,23750,23750,23700,1386
20231110,102100,3984545300,23700,23750,23750,23700,98
20231110,102000,3982219250,23700,23750,23750,23700,153
20231110,101900,3978586750,23750,23800,23800,23700,830
20231110,101800,3958858000,23800,23800,23850,23800,103
20231110,101700,3956406050,23850,23850,23850,23850,528
20231110,101600,3943813250,23850,23950,23950,23850,1204
20231110,101500,3915032550,23950,23950,23950,23900,1584
20231110,101400,3877095900,23900,23950,23950,23900,429
20231110,101300,3866832400,23950,23900,23950,23850,1588
20231110,101200,3828865350,23900,23900,23900,23850,615
20231110,101100,3814179100,23900,23850,23900,23850,198
20231110,101000,3809451000,23850,23750,23850,23750,3749
20231110,100900,3720297000,23750,23750,23800,23750,797
20231110,100800,3701361450,23750,23750,23750,23700,1564
20231110,100700,3664253950,23750,23750,23800,23750,1351
20231110,100600,3632166450,23750,23850,23850,23750,1353
20231110,100500,3599967900,23800,23800,23850,23750,1219
20231110,100400,3570946700,23800,23900,23900,23800,1439
20231110,100300,3536629950,23950,23950,23950,23800,1586
20231110,100200,3498700600,23950,23900,23950,23900,1783
20231110,100100,3456056550,23950,24100,24100,23950,5292
20231110,100000,3328945100,24100,23950,24100,23950,6239
20231110,095900,3179022500,23950,23850,24000,23850,5334
20231110,095800,3051525700,23850,23750,23850,23700,959
20231110,095700,3028715900,23700,23700,23750,23650,4506
20231110,095600,2921904950,23700,23500,23750,23450,5212
20231110,095500,2798656950,23500,23500,23550,23500,352
20231110,095400,2790383050,23500,23500,23550,23500,740
20231110,095300,2772986200,23500,23450,23500,23450,224
20231110,095200,2767723150,23400,23400,23450,23400,1286
20231110,095100,2737579200,23400,23450,23450,23400,176
20231110,095000,2733455800,23400,23450,23450,23400,156
20231110,094900,2729802900,23450,23500,23500,23400,1434
20231110,094800,2696151600,23500,23500,23500,23450,276
20231110,094700,2689677500,23500,23450,23500,23400,225
20231110,094600,2684401450,23450,23400,23450,23400,987
20231110,094500,2661258450,23400,23450,23450,23400,1331
20231110,094400,2630111500,23450,23400,23450,23400,412
20231110,094300,2620467200,23450,23450,23450,23400,344
20231110,094200,2612401350,23450,23450,23500,23450,337
20231110,094100,2604498600,23450,23400,23450,23400,674
20231110,094000,2588696050,23450,23400,23450,23400,1255
20231110,093900,2559323050,23400,23450,23450,23400,720
20231110,093800,2542444200,23450,23500,23500,23450,990
20231110,093700,2519181900,23500,23500,23500,23450,1504
20231110,093600,2483859000,23500,23500,23550,23450,1838
20231110,093500,2440666900,23550,23500,23550,23500,547
20231110,093400,2427811150,23550,23600,23600,23550,609
20231110,093300,2413465500,23550,23550,23600,23500,2250
20231110,093200,2360524350,23550,23500,23550,23450,424
20231110,093100,2350558950,23500,23500,23500,23450,1693
20231110,093000,2310783650,23450,23450,23500,23450,350
20231110,092900,2302576000,23450,23450,23450,23450,226
20231110,092800,2297276300,23450,23450,23500,23450,326
20231110,092700,2289631450,23450,23450,23450,23450,296
20231110,092600,2282690250,23450,23450,23500,23450,919
20231110,092500,2261135400,23450,23400,23450,23350,1860
20231110,092400,2217563250,23400,23350,23450,23350,542
20231110,092300,2204891350,23300,23250,23400,23250,1752
20231110,092200,2163976200,23250,23300,23350,23250,5040
20231110,092100,2046600150,23300,23350,23350,23300,1606
20231110,092000,2009163150,23350,23300,23350,23300,463
20231110,091900,1998354250,23300,23300,23350,23300,1927
20231110,091800,1953453050,23300,23400,23400,23300,5960
20231110,091700,1814318400,23400,23400,23400,23350,870
20231110,091600,1793960600,23350,23450,23450,23350,1742
20231110,091500,1753181500,23400,23450,23450,23400,812
20231110,091400,1734164850,23400,23400,23400,23400,763
20231110,091300,1716310650,23400,23350,23450,23350,923
20231110,091200,1694715800,23350,23350,23350,23300,1037
20231110,091100,1670502800,23300,23400,23400,23300,1007
20231110,091000,1646988850,23350,23300,23400,23250,2284
20231110,090900,1593749100,23250,23400,23400,23250,7340
20231110,090800,1422623950,23400,23500,23500,23400,4227
20231110,090700,1323557750,23500,23450,23500,23400,758
20231110,090600,1305781400,23450,23450,23500,23400,1823
20231110,090500,1263030250,23500,23450,23500,23450,2954
20231110,090400,1193685200,23450,23500,23500,23400,3290
20231110,090300,1116567350,23500,23350,23500,23350,2513
20231110,090200,1057759750,23350,23300,23400,23300,2320
20231110,090100,1003614350,23300,23500,23500,23250,7270
20231110,090000,834025300,23400,23600,23650,23300,35410