stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,192500,20673805900,25050,25050,25050,25050,26556
20231115,192400,20673805900,25050,25050,25050,25050,0
20231115,192300,20673805900,25050,25050,25050,25050,0
20231115,192200,20673805900,25050,25050,25050,25050,0
20231115,192100,20673805900,25050,25050,25050,25050,0
20231115,192000,20673805900,25050,25050,25050,25050,0
20231115,191900,20673805900,25050,25050,25050,25050,0
20231115,191800,20673805900,25050,25050,25050,25050,0
20231115,191700,20673805900,25050,25050,25050,25050,0
20231115,191600,20673805900,25050,25050,25050,25050,0
20231115,191500,20673805900,25050,25050,25050,25050,0
20231115,191400,20673805900,25050,25050,25050,25050,0
20231115,191300,20673805900,25050,25050,25050,25050,0
20231115,191200,20673805900,25050,25050,25050,25050,0
20231115,191100,20673805900,25050,25050,25050,25050,0
20231115,191000,20673805900,25050,25050,25050,25050,0
20231115,190900,20673805900,25050,25050,25050,25050,0
20231115,190800,20673805900,25050,25050,25050,25050,0
20231115,190700,20673805900,25050,25050,25050,25050,0
20231115,190600,20673805900,25050,25050,25050,25050,0
20231115,190500,20673805900,25050,25050,25050,25050,0
20231115,190400,20673805900,25050,25050,25050,25050,0
20231115,190300,20673805900,25050,25050,25050,25050,0
20231115,190200,20673805900,25050,25050,25050,25050,0
20231115,190100,20673805900,25050,25050,25050,25050,0
20231115,190000,20673805900,25050,25050,25050,25050,0
20231115,185900,20673805900,25050,25050,25050,25050,0
20231115,185800,20673805900,25050,25050,25050,25050,0
20231115,185700,20673805900,25050,25050,25050,25050,0
20231115,185600,20673805900,25050,25050,25050,25050,0
20231115,185500,20673805900,25050,25050,25050,25050,26556
20231115,185400,20673805900,25050,25050,25050,25050,0
20231115,185300,20673805900,25050,25050,25050,25050,0
20231115,185200,20673805900,25050,25050,25050,25050,0
20231115,185100,20673805900,25050,25050,25050,25050,0
20231115,185000,20673805900,25050,25050,25050,25050,0
20231115,184900,20673805900,25050,25050,25050,25050,0
20231115,184800,20673805900,25050,25050,25050,25050,0
20231115,184700,20673805900,25050,25050,25050,25050,0
20231115,184600,20673805900,25050,25050,25050,25050,0
20231115,184500,20673805900,25050,25050,25050,25050,0
20231115,184400,20673805900,25050,25050,25050,25050,0
20231115,184300,20673805900,25050,25050,25050,25050,0
20231115,184200,20673805900,25050,25050,25050,25050,0
20231115,184100,20673805900,25050,25050,25050,25050,0
20231115,184000,20673805900,25050,25050,25050,25050,0
20231115,183900,20673805900,25050,25050,25050,25050,0
20231115,183800,20673805900,25050,25050,25050,25050,0
20231115,183700,20673805900,25050,25050,25050,25050,0
20231115,183600,20673805900,25050,25050,25050,25050,0
20231115,183500,20673805900,25050,25050,25050,25050,0
20231115,183400,20673805900,25050,25050,25050,25050,0
20231115,183300,20673805900,25050,25050,25050,25050,0
20231115,183200,20673805900,25050,25050,25050,25050,0
20231115,183100,20673805900,25050,25050,25050,25050,0
20231115,183000,20673805900,25050,25050,25050,25050,0
20231115,182900,20673805900,25050,25050,25050,25050,0
20231115,182800,20673805900,25050,25050,25050,25050,0
20231115,182700,20673805900,25050,25050,25050,25050,0
20231115,182600,20673805900,25050,25050,25050,25050,0
20231115,182500,20673805900,25050,25050,25050,25050,26556
20231115,182400,20673805900,25050,25050,25050,25050,0
20231115,182300,20673805900,25050,25050,25050,25050,0
20231115,182200,20673805900,25050,25050,25050,25050,0
20231115,182100,20673805900,25050,25050,25050,25050,0
20231115,182000,20673805900,25050,25050,25050,25050,0
20231115,181900,20673805900,25050,25050,25050,25050,0
20231115,181800,20673805900,25050,25050,25050,25050,0
20231115,181700,20673805900,25050,25050,25050,25050,0
20231115,181600,20673805900,25050,25050,25050,25050,0
20231115,181500,20673805900,25050,25050,25050,25050,0
20231115,181400,20673805900,25050,25050,25050,25050,0
20231115,181300,20673805900,25050,25050,25050,25050,0
20231115,181200,20673805900,25050,25050,25050,25050,0
20231115,181100,20673805900,25050,25050,25050,25050,0
20231115,181000,20673805900,25050,25050,25050,25050,0
20231115,180900,20673805900,25050,25050,25050,25050,0
20231115,180800,20673805900,25050,25050,25050,25050,0
20231115,180700,20673805900,25050,25050,25050,25050,0
20231115,180600,20673805900,25050,25050,25050,25050,0
20231115,180500,20673805900,25050,25050,25050,25050,0
20231115,180400,20673805900,25050,25050,25050,25050,0
20231115,180300,20673805900,25050,25050,25050,25050,0
20231115,180200,20673805900,25050,25050,25050,25050,0
20231115,180100,20673805900,25050,25050,25050,25050,0
20231115,180000,20673805900,25050,25050,25050,25050,0
20231115,175900,20673805900,25050,25050,25050,25050,0
20231115,175800,20673805900,25050,25050,25050,25050,0
20231115,175700,20673805900,25050,25050,25050,25050,0
20231115,175600,20673805900,25050,25050,25050,25050,0
20231115,175500,20673805900,25050,25050,25050,25050,26556
20231115,175400,20673805900,25050,25050,25050,25050,0
20231115,175300,20673805900,25050,25050,25050,25050,0
20231115,175200,20673805900,25050,25050,25050,25050,0
20231115,175100,20673805900,25050,25050,25050,25050,0
20231115,175000,20673805900,25050,25050,25050,25050,0
20231115,174900,20673805900,25050,25050,25050,25050,0
20231115,174800,20673805900,25050,25050,25050,25050,0
20231115,174700,20673805900,25050,25050,25050,25050,0
20231115,174600,20673805900,25050,25050,25050,25050,0
20231115,174500,20673805900,25050,25050,25050,25050,0
20231115,174400,20673805900,25050,25050,25050,25050,0
20231115,174300,20673805900,25050,25050,25050,25050,0
20231115,174200,20673805900,25050,25050,25050,25050,0
20231115,174100,20673805900,25050,25050,25050,25050,0
20231115,174000,20673805900,25050,25050,25050,25050,0
20231115,173900,20673805900,25050,25050,25050,25050,0
20231115,173800,20673805900,25050,25050,25050,25050,0
20231115,173700,20673805900,25050,25050,25050,25050,0
20231115,173600,20673805900,25050,25050,25050,25050,0
20231115,173500,20673805900,25050,25050,25050,25050,0
20231115,173400,20673805900,25050,25050,25050,25050,0
20231115,173300,20673805900,25050,25050,25050,25050,0
20231115,173200,20673805900,25050,25050,25050,25050,0
20231115,173100,20673805900,25050,25050,25050,25050,0
20231115,173000,20673805900,25050,25050,25050,25050,0
20231115,172900,20673805900,25050,25050,25050,25050,0
20231115,172800,20673805900,25050,25050,25050,25050,0
20231115,172700,20673805900,25050,25050,25050,25050,0
20231115,172600,20673805900,25050,25050,25050,25050,0
20231115,172500,20673805900,25050,25050,25050,25050,26556
20231115,172400,20673805900,25050,25050,25050,25050,0
20231115,172300,20673805900,25050,25050,25050,25050,0
20231115,172200,20673805900,25050,25050,25050,25050,0
20231115,172100,20673805900,25050,25050,25050,25050,0
20231115,172000,20673805900,25050,25050,25050,25050,0
20231115,171900,20673805900,25050,25050,25050,25050,0
20231115,171800,20673805900,25050,25050,25050,25050,0
20231115,171700,20673805900,25050,25050,25050,25050,0
20231115,171600,20673805900,25050,25050,25050,25050,0
20231115,171500,20673805900,25050,25050,25050,25050,0
20231115,171400,20673805900,25050,25050,25050,25050,0
20231115,171300,20673805900,25050,25050,25050,25050,0
20231115,171200,20673805900,25050,25050,25050,25050,0
20231115,171100,20673805900,25050,25050,25050,25050,0
20231115,171000,20673805900,25050,25050,25050,25050,0
20231115,170900,20673805900,25050,25050,25050,25050,0
20231115,170800,20673805900,25050,25050,25050,25050,0
20231115,170700,20673805900,25050,25050,25050,25050,0
20231115,170600,20673805900,25050,25050,25050,25050,0
20231115,170500,20673805900,25050,25050,25050,25050,0
20231115,170400,20673805900,25050,25050,25050,25050,0
20231115,170300,20673805900,25050,25050,25050,25050,0
20231115,170200,20673805900,25050,25050,25050,25050,0
20231115,170100,20673805900,25050,25050,25050,25050,0
20231115,170000,20673805900,25050,25050,25050,25050,0
20231115,165900,20673805900,25050,25050,25050,25050,0
20231115,165800,20673805900,25050,25050,25050,25050,0
20231115,165700,20673805900,25050,25050,25050,25050,0
20231115,165600,20673805900,25050,25050,25050,25050,0
20231115,165500,20673805900,25050,25050,25050,25050,26556
20231115,165400,20673805900,25050,25050,25050,25050,0
20231115,165300,20673805900,25050,25050,25050,25050,0
20231115,165200,20673805900,25050,25050,25050,25050,0
20231115,165100,20673805900,25050,25050,25050,25050,0
20231115,165000,20673805900,25050,25050,25050,25050,0
20231115,164900,20673805900,25050,25050,25050,25050,0
20231115,164800,20673805900,25050,25050,25050,25050,0
20231115,164700,20673805900,25050,25050,25050,25050,0
20231115,164600,20673805900,25050,25050,25050,25050,0
20231115,164500,20673805900,25050,25050,25050,25050,0
20231115,164400,20673805900,25050,25050,25050,25050,0
20231115,164300,20673805900,25050,25050,25050,25050,0
20231115,164200,20673805900,25050,25050,25050,25050,0
20231115,164100,20673805900,25050,25050,25050,25050,0
20231115,164000,20673805900,25050,25050,25050,25050,0
20231115,163900,20673805900,25050,25050,25050,25050,0
20231115,163800,20673805900,25050,25050,25050,25050,0
20231115,163700,20673805900,25050,25050,25050,25050,0
20231115,163600,20673805900,25050,25050,25050,25050,0
20231115,163500,20673805900,25050,25050,25050,25050,0
20231115,163400,20673805900,25050,25050,25050,25050,0
20231115,163300,20673805900,25050,25050,25050,25050,0
20231115,163200,20673805900,25050,25050,25050,25050,0
20231115,163100,20673805900,25050,25050,25050,25050,0
20231115,163000,20673805900,25050,25050,25050,25050,0
20231115,162900,20673805900,25050,25050,25050,25050,0
20231115,162800,20673805900,25050,25050,25050,25050,0
20231115,162700,20673805900,25050,25050,25050,25050,0
20231115,162600,20673805900,25050,25050,25050,25050,0
20231115,162500,20673805900,25050,25050,25050,25050,26556
20231115,162400,20673805900,25050,25050,25050,25050,0
20231115,162300,20673805900,25050,25050,25050,25050,0
20231115,162200,20673805900,25050,25050,25050,25050,0
20231115,162100,20673805900,25050,25050,25050,25050,0
20231115,162000,20673805900,25050,25050,25050,25050,0
20231115,161900,20673805900,25050,25050,25050,25050,0
20231115,161800,20673805900,25050,25050,25050,25050,0
20231115,161700,20673805900,25050,25050,25050,25050,0
20231115,161600,20673805900,25050,25050,25050,25050,0
20231115,161500,20673805900,25050,25050,25050,25050,0
20231115,161400,20673805900,25050,25050,25050,25050,0
20231115,161300,20673805900,25050,25050,25050,25050,0
20231115,161200,20673805900,25050,25050,25050,25050,0
20231115,161100,20673805900,25050,25050,25050,25050,0
20231115,161000,20673805900,25050,25050,25050,25050,0
20231115,160900,20673805900,25050,25050,25050,25050,0
20231115,160800,20673805900,25050,25050,25050,25050,0
20231115,160700,20673805900,25050,25050,25050,25050,0
20231115,160600,20673805900,25050,25050,25050,25050,0
20231115,160500,20673805900,25050,25050,25050,25050,0
20231115,160400,20673805900,25050,25050,25050,25050,0
20231115,160300,20673805900,25050,25050,25050,25050,0
20231115,160200,20673805900,25050,25050,25050,25050,0
20231115,160100,20673805900,25050,25050,25050,25050,0
20231115,160000,20673805900,25050,25050,25050,25050,0
20231115,155900,20673805900,25050,25050,25050,25050,0
20231115,155800,20673805900,25050,25050,25050,25050,0
20231115,155700,20673805900,25050,25050,25050,25050,0
20231115,155600,20673805900,25050,25050,25050,25050,0
20231115,155500,20673805900,25050,25050,25050,25050,26556
20231115,155400,20673805900,25050,25050,25050,25050,0
20231115,155300,20673805900,25050,25050,25050,25050,0
20231115,155200,20673805900,25050,25050,25050,25050,0
20231115,155100,20673805900,25050,25050,25050,25050,0
20231115,155000,20673805900,25050,25050,25050,25050,0
20231115,154900,20673805900,25050,25050,25050,25050,0
20231115,154800,20673805900,25050,25050,25050,25050,0
20231115,154700,20673805900,25050,25050,25050,25050,0
20231115,154600,20673805900,25050,25050,25050,25050,0
20231115,154500,20673805900,25050,25050,25050,25050,0
20231115,154400,20673805900,25050,25050,25050,25050,0
20231115,154300,20673805900,25050,25050,25050,25050,0
20231115,154200,20673805900,25050,25050,25050,25050,0
20231115,154100,20673805900,25050,25050,25050,25050,0
20231115,154000,20673805900,25050,25050,25050,25050,0
20231115,153900,20673805900,25050,25050,25050,25050,0
20231115,153800,20673805900,25050,25050,25050,25050,0
20231115,153700,20673805900,25050,25050,25050,25050,0
20231115,153600,20673805900,25050,25050,25050,25050,0
20231115,153500,20673805900,25050,25050,25050,25050,0
20231115,153400,20673805900,25050,25050,25050,25050,0
20231115,153300,20673805900,25050,25050,25050,25050,0
20231115,153200,20673805900,25050,25050,25050,25050,0
20231115,153100,20673805900,25050,25050,25050,25050,0
20231115,153000,20673805900,25050,25050,25050,25050,26556
20231115,152900,20008578100,25000,25000,25000,25000,0
20231115,152800,20008578100,25000,25000,25000,25000,0
20231115,152700,20008578100,25000,25000,25000,25000,0
20231115,152600,20008578100,25000,25000,25000,25000,0
20231115,152500,20008578100,25000,25000,25000,25000,0
20231115,152400,20008578100,25000,25000,25000,25000,0
20231115,152300,20008578100,25000,25000,25000,25000,0
20231115,152200,20008578100,25000,25000,25000,25000,0
20231115,152100,20008578100,25000,25000,25000,25000,0
20231115,152000,20008578100,25000,25000,25000,25000,0
20231115,151900,20008578100,25000,25000,25000,24950,2959
20231115,151800,19934613550,25000,25000,25000,24950,1642
20231115,151700,19893573600,25000,24950,25000,24900,643
20231115,151600,19877539350,24950,25000,25000,24900,2389
20231115,151500,19817932250,24950,24950,25000,24900,2809
20231115,151400,19747831750,24950,24900,24950,24900,1000
20231115,151300,19722891400,24900,24900,24950,24900,2352
20231115,151200,19664295050,24850,24950,24950,24850,1300
20231115,151100,19631908150,24950,24900,24950,24900,1028
20231115,151000,19606288650,24900,24950,24950,24850,1058
20231115,150900,19579945450,24900,24900,24950,24850,1006
20231115,150800,19554896800,24850,24900,24900,24850,2859
20231115,150700,19483715850,24850,24850,24900,24800,1910
20231115,150600,19436239200,24850,24850,24850,24800,523
20231115,150500,19423251750,24850,24850,24850,24800,449
20231115,150400,19412095100,24800,24800,24850,24800,536
20231115,150300,19398787700,24850,24800,24850,24800,459
20231115,150200,19387400850,24850,24850,24850,24800,583
20231115,150100,19372935950,24800,24800,24850,24800,205
20231115,150000,19367850850,24850,24850,24850,24800,622
20231115,145900,19352406700,24850,24800,24850,24750,1363
20231115,145800,19318602600,24850,24800,24850,24800,1192
20231115,145700,19289032750,24850,24800,24850,24800,1029
20231115,145600,19263511350,24800,24850,24850,24750,811
20231115,145500,19243392950,24850,24800,24850,24750,2667
20231115,145400,19177239500,24800,24800,24800,24750,760
20231115,145300,19158423150,24750,24850,24850,24700,4011
20231115,145200,19059043700,24850,24850,24850,24800,2391
20231115,145100,18999723550,24800,24850,24850,24800,688
20231115,145000,18982635950,24850,24800,24850,24800,2530
20231115,144900,18919891550,24800,24750,24800,24750,1879
20231115,144800,18873324100,24800,24750,24800,24750,695
20231115,144700,18856107950,24750,24850,24850,24750,4815
20231115,144600,18736781450,24850,24800,24850,24800,1035
20231115,144500,18711102300,24850,24800,24850,24800,449
20231115,144400,18699959350,24800,24850,24850,24800,1012
20231115,144300,18674839300,24850,24850,24850,24800,2450
20231115,144200,18614075050,24800,24800,24850,24800,1130
20231115,144100,18586039450,24850,24850,24850,24800,1275
20231115,144000,18554358400,24850,24900,24900,24850,4800
20231115,143900,18434950700,24950,24900,24950,24900,516
20231115,143800,18422096400,24950,24950,24950,24900,482
20231115,143700,18410080700,24950,24950,25000,24900,1823
20231115,143600,18364597100,24950,25000,25000,24900,4045
20231115,143500,18263684700,25000,25000,25000,24950,749
20231115,143400,18244971750,25000,25000,25000,24950,411
20231115,143300,18234705950,25000,25000,25000,24950,1027
20231115,143200,18209031900,24950,25000,25000,24950,705
20231115,143100,18191424050,25000,25000,25000,24950,394
20231115,143000,18181583800,25000,25000,25000,24950,571
20231115,142900,18167318000,25000,24950,25000,24950,2826
20231115,142800,18096694700,24950,25000,25050,24950,792
20231115,142700,18076899550,25000,25000,25050,25000,3970
20231115,142600,17977629250,25050,25050,25050,25000,402
20231115,142500,17967568300,25050,25000,25050,25000,1039
20231115,142400,17941558650,25000,25050,25050,25000,2183
20231115,142300,17886895950,25050,25000,25050,24950,859
20231115,142200,17865412700,25000,25000,25000,24950,2410
20231115,142100,17805171400,25000,25000,25000,24950,650
20231115,142000,17788931500,25000,25000,25000,24950,1173
20231115,141900,17759614800,25000,25000,25000,24950,337
20231115,141800,17751200450,25000,25000,25000,24950,289
20231115,141700,17743984650,25000,25000,25000,24950,151
20231115,141600,17740209800,25000,25000,25000,24950,341
20231115,141500,17731695650,25000,24950,25000,24950,8559
20231115,141400,17518134500,24900,24950,24950,24900,629
20231115,141300,17502470800,24900,24900,24950,24850,2337
20231115,141200,17444271350,24900,24850,24900,24850,1250
20231115,141100,17413183550,24900,24850,24900,24850,611
20231115,141000,17397981200,24900,24900,24900,24850,192
20231115,140900,17393208900,24900,24900,24900,24900,275
20231115,140800,17386361400,24900,24900,24950,24850,4377
20231115,140700,17277381750,24950,24950,24950,24900,356
20231115,140600,17268514300,24950,24950,24950,24900,181
20231115,140500,17264006500,24900,24950,24950,24900,661
20231115,140400,17247545150,24900,24900,24950,24900,330
20231115,140300,17239321150,24900,24950,24950,24900,354
20231115,140200,17230501350,24950,24950,24950,24900,393
20231115,140100,17220709250,24950,24950,24950,24900,732
20231115,140000,17202447150,24900,24950,24950,24900,887
20231115,135900,17180356250,24950,24900,24950,24900,1415
20231115,135800,17145062900,24900,24900,24950,24900,417
20231115,135700,17134669900,24950,24900,24950,24900,391
20231115,135600,17124925750,24900,24900,24950,24900,455
20231115,135500,17113585100,24950,24950,24950,24900,415
20231115,135400,17103241750,24900,24900,24950,24900,908
20231115,135300,17080611700,24950,24950,24950,24900,268
20231115,135200,17073926350,24900,24950,24950,24900,472
20231115,135100,17062159900,24950,24950,24950,24900,1022
20231115,135000,17036697900,24950,24950,24950,24900,808
20231115,134900,17016550550,24900,24950,24950,24900,666
20231115,134800,16999942850,24950,24900,24950,24850,2429
20231115,134700,16939458100,24900,24900,24900,24850,676
20231115,134600,16922638650,24900,24900,24900,24850,418
20231115,134500,16912240000,24900,24900,24900,24850,259
20231115,134400,16905793550,24850,24900,24900,24850,1231
20231115,134300,16875198350,24850,24900,24900,24850,873
20231115,134200,16853472850,24900,24900,24900,24850,807
20231115,134100,16833388050,24900,24850,24900,24850,548
20231115,134000,16819749100,24850,24850,24900,24850,1177
20231115,133900,16790492400,24900,24850,24900,24850,939
20231115,133800,16767136600,24900,24900,24900,24850,636
20231115,133700,16751312750,24900,24900,24950,24850,1068
20231115,133600,16724719300,24900,24950,24950,24900,1557
20231115,133500,16685939300,24900,24950,24950,24850,2442
20231115,133400,16625133800,24950,24900,24950,24900,1730
20231115,133300,16582026900,24950,24950,24950,24900,925
20231115,133200,16558958650,24900,24950,24950,24900,1273
20231115,133100,16527220650,24950,24950,24950,24900,2365
20231115,133000,16468248900,24950,24900,24950,24900,1042
20231115,132900,16442277100,24950,24950,24950,24900,526
20231115,132800,16429154950,24850,24950,24950,24850,1244
20231115,132700,16398153000,24950,24900,24950,24900,882
20231115,132600,16376169300,24950,24950,24950,24850,726
20231115,132500,16358070350,24850,25000,25000,24850,608
20231115,132400,16342901500,24900,24950,25000,24900,2201
20231115,132300,16287973400,24950,24950,24950,24900,366
20231115,132200,16278851150,24950,24900,25000,24850,876
20231115,132100,16257032750,24900,25000,25000,24850,4745
20231115,132000,16138906600,24900,25000,25000,24900,2244
20231115,131900,16082874800,25000,24950,25000,24900,36209
20231115,131800,15177817750,24900,24900,24950,24900,572
20231115,131700,15163570750,24950,24900,24950,24900,295
20231115,131600,15156214150,24950,24950,24950,24850,3888
20231115,131500,15059394050,24900,24950,24950,24900,605
20231115,131400,15044311200,24900,24950,24950,24900,483
20231115,131300,15032261650,24900,24900,24950,24900,450
20231115,131200,15021046200,24950,24950,25000,24900,3965
20231115,131100,14922114300,25000,25000,25000,24950,532
20231115,131000,14908822700,25000,25000,25000,24950,613
20231115,130900,14893507850,24950,24950,25000,24950,1185
20231115,130800,14863925800,25000,25000,25000,24950,1078
20231115,130700,14836992900,25000,24950,25000,24950,1272
20231115,130600,14805252050,25000,25000,25000,24950,612
20231115,130500,14789955900,25000,25000,25000,24950,603
20231115,130400,14774898300,24950,24950,25000,24950,327
20231115,130300,14766728250,24950,24950,25000,24950,2966
20231115,130200,14692706700,25000,24950,25000,24950,518
20231115,130100,14679760550,24950,24950,25000,24950,825
20231115,130000,14659150400,24950,25000,25000,24950,691
20231115,125900,14641887500,25000,24950,25000,24950,1142
20231115,125800,14613347800,25000,24950,25000,24950,372
20231115,125700,14604052150,25000,25000,25000,24950,1686
20231115,125600,14561933250,25000,24950,25000,24950,1472
20231115,125500,14525163100,24950,24950,25000,24950,2560
20231115,125400,14461194700,24950,25000,25000,24950,757
20231115,125300,14442276500,25000,25000,25000,24950,692
20231115,125200,14424982550,25000,24950,25000,24950,444
20231115,125100,14413894300,25000,25000,25000,24950,964
20231115,125000,14389796450,24950,24900,25000,24900,2363
20231115,124900,14330834650,24900,24900,24950,24900,297
20231115,124800,14323428600,24900,24950,24950,24900,468
20231115,124700,14311754350,24950,24950,24950,24900,397
20231115,124600,14301850550,24950,24950,24950,24900,259
20231115,124500,14295389750,24950,24950,24950,24900,606
20231115,124400,14280271350,24950,24950,24950,24900,526
20231115,124300,14267155200,24950,24950,24950,24900,407
20231115,124200,14257006700,24950,24950,24950,24900,1499
20231115,124100,14219616400,24950,25000,25000,24900,4129
20231115,124000,14116597000,24950,24950,25000,24950,381
20231115,123900,14107079500,25000,25000,25000,24950,321
20231115,123800,14099055750,25000,24950,25000,24950,524
20231115,123700,14085973700,24950,24950,25000,24950,1410
20231115,123600,14050781050,24950,25000,25000,24950,618
20231115,123500,14035332900,24950,25000,25000,24950,622
20231115,123400,14019788850,24950,24950,25000,24950,244
20231115,123300,14013693350,25000,24950,25000,24950,563
20231115,123200,13999621850,24950,24950,25000,24950,947
20231115,123100,13975966900,24950,25000,25000,24950,419
20231115,123000,13965493600,25000,25000,25000,24950,846
20231115,122900,13944356350,25000,25000,25000,24950,841
20231115,122800,13923347900,24950,25000,25000,24950,526
20231115,122700,13910206450,24950,24900,24950,24900,4571
20231115,122600,13796161500,24950,24900,24950,24900,621
20231115,122500,13780677350,24950,24900,24950,24900,299
20231115,122400,13773219500,24950,24950,24950,24900,1599
20231115,122300,13733354500,24950,24900,24950,24900,290
20231115,122200,13726120250,24950,24950,25000,24900,1384
20231115,122100,13691585250,25000,24950,25000,24950,745
20231115,122000,13672989800,24950,25000,25000,24950,3128
20231115,121900,13594924850,24950,24950,25000,24950,2518
20231115,121800,13532060150,25000,24950,25000,24900,1150
20231115,121700,13503324650,24950,24900,24950,24900,540
20231115,121600,13489856900,24950,24950,24950,24900,984
20231115,121500,13465307400,24950,25000,25000,24900,2903
20231115,121400,13392875850,25000,24950,25000,24900,2092
20231115,121300,13340658600,24900,24950,24950,24900,3599
20231115,121200,13250885750,24900,24900,24950,24900,1142
20231115,121100,13222397300,24950,24950,24950,24900,716
20231115,121000,13204534850,24950,24950,24950,24900,653
20231115,120900,13188255550,24950,24950,24950,24900,241
20231115,120800,13182243850,24950,24950,24950,24900,551
20231115,120700,13168497650,24950,24950,24950,24900,902
20231115,120600,13146021500,24950,24950,24950,24900,368
20231115,120500,13136842300,24950,24950,24950,24900,899
20231115,120400,13114424200,24950,24950,24950,24900,650
20231115,120300,13098214950,24900,24950,24950,24900,938
20231115,120200,13074847950,24950,24900,24950,24900,460
20231115,120100,13063373650,24950,24900,24950,24900,576
20231115,120000,13049018800,24900,24900,24950,24900,1116
20231115,115900,13021198400,24900,24950,24950,24900,561
20231115,115800,13007204950,24950,24900,24950,24900,1287
20231115,115700,12975105100,24950,24950,24950,24900,192
20231115,115600,12970317050,24950,24900,24950,24900,912
20231115,115500,12947594250,24900,24950,24950,24900,433
20231115,115400,12936801750,24950,24950,24950,24900,802
20231115,115300,12916823000,24950,24950,24950,24900,1093
20231115,115200,12889575500,24900,24900,24950,24900,1784
20231115,115100,12845084600,24950,24950,24950,24900,661
20231115,115000,12828600700,24950,24900,24950,24850,1997
20231115,114900,12778872550,24900,24900,24900,24850,722
20231115,114800,12760896000,24900,24900,24900,24850,853
20231115,114700,12739658100,24900,24900,24900,24850,651
20231115,114600,12723455550,24900,24900,24900,24850,617
20231115,114500,12708095800,24900,24850,24900,24850,390
20231115,114400,12698389150,24850,24900,24900,24850,631
20231115,114300,12682683150,24900,24900,24900,24850,587
20231115,114200,12668068900,24900,24900,24900,24850,1456
20231115,114100,12631818000,24900,24900,24900,24850,598
20231115,114000,12616932600,24900,24900,24900,24850,1165
20231115,113900,12587937850,24900,24900,24900,24850,883
20231115,113800,12565966400,24900,24900,24900,24850,1011
20231115,113700,12540799500,24900,24900,24900,24850,811
20231115,113600,12520606850,24900,24900,24900,24850,948
20231115,113500,12497003000,24900,24900,24950,24850,924
20231115,113400,12473996100,24950,24950,24950,24900,3036
20231115,113300,12398366550,24900,24900,24950,24900,509
20231115,113200,12385682800,24950,24900,24950,24850,3401
20231115,113100,12300979050,24900,24900,24900,24850,3344
20231115,113000,12217714750,24900,24900,24900,24850,588
20231115,112900,12203093750,24850,24850,24900,24850,729
20231115,112800,12184964250,24900,24900,24900,24850,441
20231115,112700,12174000900,24900,24850,24900,24850,1637
20231115,112600,12133299900,24900,24900,24900,24850,508
20231115,112500,12120654450,24900,24900,24900,24850,477
20231115,112400,12108778950,24900,24900,24900,24850,1063
20231115,112300,12082336550,24900,24850,24900,24800,2922
20231115,112200,12009721650,24850,24850,24850,24800,1295
20231115,112100,11977542400,24850,24850,24850,24800,997
20231115,112000,11952773850,24850,24800,24850,24800,694
20231115,111900,11935536650,24850,24850,24850,24800,650
20231115,111800,11919389550,24850,24850,24850,24800,1493
20231115,111700,11882289750,24850,24850,24850,24800,523
20231115,111600,11869303150,24800,24850,24850,24800,1411
20231115,111500,11834277850,24850,24800,24850,24750,1227
20231115,111400,11803834150,24800,24750,24800,24750,5849
20231115,111300,11658890900,24750,24750,24750,24700,708
20231115,111200,11641370600,24700,24700,24750,24700,570
20231115,111100,11627275350,24750,24750,24750,24700,527
20231115,111000,11614233350,24750,24700,24750,24700,2019
20231115,110900,11564351100,24700,24750,24750,24700,242
20231115,110800,11558367100,24700,24750,24750,24700,648
20231115,110700,11542349100,24750,24750,24750,24700,958
20231115,110600,11518646650,24750,24650,24750,24650,999
20231115,110500,11493980750,24650,24700,24750,24650,1299
20231115,110400,11461900850,24700,24800,24800,24650,2850
20231115,110300,11391425300,24800,24800,24800,24750,1346
20231115,110200,11358070600,24800,24800,24850,24750,1207
20231115,110100,11328134100,24800,24800,24850,24800,614
20231115,110000,11312897050,24800,24800,24850,24750,5305
20231115,105900,11181331400,24800,24850,24850,24750,1448
20231115,105800,11145421950,24800,24800,24850,24800,1037
20231115,105700,11119703900,24800,24850,24850,24750,2557
20231115,105600,11056254550,24800,24800,24850,24750,5675
20231115,105500,10915514800,24800,24700,24800,24650,10431
20231115,105400,10657522050,24700,24750,24750,24700,2158
20231115,105300,10604199150,24700,24750,24750,24700,3467
20231115,105200,10518394850,24800,24750,24800,24750,646
20231115,105100,10502376900,24800,24800,24850,24750,3809
20231115,105000,10407910900,24850,24850,24850,24800,1553
20231115,104900,10369331800,24850,24800,24850,24800,1410
20231115,104800,10334335850,24850,24800,24850,24800,808
20231115,104700,10314275900,24800,24800,24850,24800,433
20231115,104600,10303526250,24850,24850,24850,24800,916
20231115,104500,10280767050,24850,24800,24850,24750,941
20231115,104400,10257431100,24800,24800,24850,24750,3703
20231115,104300,10165613600,24800,24800,24850,24800,2521
20231115,104200,10103018250,24800,24800,24800,24750,1004
20231115,104100,10078139100,24800,24750,24800,24750,2081
20231115,104000,10026562500,24750,24750,24800,24700,1541
20231115,103900,9988438350,24800,24750,24800,24700,815
20231115,103800,9968265100,24750,24750,24800,24700,5141
20231115,103700,9841013350,24800,24750,24800,24700,2380
20231115,103600,9782097050,24750,24750,24800,24700,2272
20231115,103500,9725868000,24750,24750,24800,24750,308
20231115,103400,9718243100,24750,24750,24800,24700,1817
20231115,103300,9673274300,24750,24800,24800,24700,2107
20231115,103200,9621086500,24700,24850,24850,24700,5108
20231115,103100,9494438700,24850,24900,24900,24800,3083
20231115,103000,9417818600,24900,24850,24900,24800,1853
20231115,102900,9371752350,24850,24800,24850,24800,1232
20231115,102800,9341150000,24850,24800,24850,24800,3199
20231115,102700,9261705800,24850,24800,24850,24750,3484
20231115,102600,9175294350,24800,24850,24850,24750,2812
20231115,102500,9105525450,24850,24700,24850,24700,3128
20231115,102400,9028076450,24750,24900,24950,24700,9727
20231115,102300,8786481050,24950,24900,24950,24900,1691
20231115,102200,8744319600,24950,24900,24950,24900,2536
20231115,102100,8681087800,24900,24900,24950,24850,6178
20231115,102000,8527313900,24850,24850,24900,24800,5755
20231115,101900,8384303350,24850,24800,24850,24800,2407
20231115,101800,8324545800,24800,24750,24800,24700,7149
20231115,101700,8147355550,24700,24700,24750,24700,4440
20231115,101600,8037606550,24700,24650,24750,24650,5588
20231115,101500,7899593950,24650,24600,24700,24550,8337
20231115,101400,7694409850,24600,24450,24600,24450,4821
20231115,101300,7576147900,24500,24450,24500,24450,818
20231115,101200,7556126200,24450,24500,24500,24400,3860
20231115,101100,7461770050,24550,24550,24550,24500,2449
20231115,101000,7401748400,24550,24550,24600,24500,3073
20231115,100900,7326290600,24550,24550,24600,24500,8709
20231115,100800,7112520950,24500,24400,24550,24350,18443
20231115,100700,6661184700,24400,24400,24400,24350,861
20231115,100600,6640190950,24400,24400,24400,24350,1854
20231115,100500,6595033000,24400,24350,24400,24350,2345
20231115,100400,6537833000,24350,24250,24400,24200,9550
20231115,100300,6305564300,24250,24250,24250,24200,1976
20231115,100200,6257646350,24250,24200,24250,24200,2970
20231115,100100,6185736800,24200,24150,24200,24150,642
20231115,100000,6170207750,24150,24200,24200,24150,902
20231115,095900,6148424150,24150,24200,24200,24100,4587
20231115,095800,6037635500,24150,24200,24200,24150,411
20231115,095700,6027689800,24150,24200,24200,24150,435
20231115,095600,6017182100,24200,24200,24200,24150,1937
20231115,095500,5970377700,24200,24200,24200,24150,566
20231115,095400,5956708450,24200,24150,24200,24100,3181
20231115,095300,5879796750,24100,24150,24150,24100,842
20231115,095200,5859469850,24150,24200,24200,24150,3737
20231115,095100,5769214750,24200,24200,24200,24150,317
20231115,095000,5761543700,24200,24200,24200,24150,526
20231115,094900,5748830500,24200,24200,24200,24150,911
20231115,094800,5726793000,24200,24200,24200,24150,1804
20231115,094700,5683148200,24150,24150,24150,24100,1450
20231115,094600,5648135650,24100,24200,24200,24100,2583
20231115,094500,5585749250,24200,24150,24250,24150,2424
20231115,094400,5527115700,24150,24250,24300,24100,9640
20231115,094300,5294152800,24250,24150,24300,24100,16410
20231115,094200,4897025750,24100,24100,24150,24050,5059
20231115,094100,4775103450,24100,24000,24100,24000,9670
20231115,094000,4542577450,24000,24000,24000,24000,1469
20231115,093900,4507321450,24000,24000,24050,23950,1712
20231115,093800,4466226050,24000,24000,24000,23950,4277
20231115,093700,4363583250,23950,23950,24000,23950,4076
20231115,093600,4265822100,23950,24000,24000,23950,2493
20231115,093500,4206008250,23950,24000,24000,23950,420
20231115,093400,4195936700,23950,24000,24050,23950,3348
20231115,093300,4115633750,24050,24000,24050,23950,5434
20231115,093200,3985245250,24000,24050,24050,23950,4049
20231115,093100,3888074400,24000,23950,24050,23950,4806
20231115,093000,3772779850,23950,23900,24000,23900,6631
20231115,092900,3614040750,23900,23900,23900,23850,2405
20231115,092800,3556565800,23900,23850,23900,23800,3763
20231115,092700,3466779350,23850,23900,23900,23800,3050
20231115,092600,3394059150,23850,23900,23900,23850,2617
20231115,092500,3331514100,23900,23950,23950,23900,484
20231115,092400,3319945300,23950,23950,23950,23900,3614
20231115,092300,3233506800,23950,23800,23950,23800,7616
20231115,092200,3051617400,23850,23750,23850,23750,5386
20231115,092100,2923422850,23750,23750,23750,23750,331
20231115,092000,2915561600,23750,23750,23800,23700,2120
20231115,091900,2865217250,23750,23750,23750,23750,178
20231115,091800,2860989750,23750,23750,23800,23650,3047
20231115,091700,2788769500,23750,23850,23850,23700,7023
20231115,091600,2621987100,23850,23850,23900,23800,3724
20231115,091500,2533253500,23850,23800,23850,23800,1282
20231115,091400,2502693250,23800,23800,23850,23750,1579
20231115,091300,2465154350,23750,23800,23800,23750,1882
20231115,091200,2420373400,23800,23900,23900,23800,2904
20231115,091100,2351174750,23900,23900,23950,23850,1580
20231115,091000,2313414750,23900,23900,23950,23850,2564
20231115,090900,2252179850,23900,23850,23900,23800,3560
20231115,090800,2167182850,23850,23900,23950,23800,7935
20231115,090700,1977395200,23900,23850,23900,23750,8304
20231115,090600,1779763100,23850,23900,23900,23800,3804
20231115,090500,1689192250,23900,23900,24000,23800,9856
20231115,090400,1453554850,23950,24000,24050,23800,5231
20231115,090300,1328437800,24000,24050,24050,24000,9223
20231115,090200,1106919000,24000,23950,24050,23950,6803
20231115,090100,943610950,24000,23850,24050,23800,9858
20231115,090000,707799700,23800,24000,24000,23800,29576