stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,192100,18352964750,25400,25400,25400,25400,17746
20231116,192000,18352964750,25400,25400,25400,25400,0
20231116,191900,18352964750,25400,25400,25400,25400,0
20231116,191800,18352964750,25400,25400,25400,25400,0
20231116,191700,18352964750,25400,25400,25400,25400,0
20231116,191600,18352964750,25400,25400,25400,25400,0
20231116,191500,18352964750,25400,25400,25400,25400,0
20231116,191400,18352964750,25400,25400,25400,25400,0
20231116,191300,18352964750,25400,25400,25400,25400,0
20231116,191200,18352964750,25400,25400,25400,25400,0
20231116,191100,18352964750,25400,25400,25400,25400,0
20231116,191000,18352964750,25400,25400,25400,25400,0
20231116,190900,18352964750,25400,25400,25400,25400,0
20231116,190800,18352964750,25400,25400,25400,25400,0
20231116,190700,18352964750,25400,25400,25400,25400,0
20231116,190600,18352964750,25400,25400,25400,25400,0
20231116,190500,18352964750,25400,25400,25400,25400,0
20231116,190400,18352964750,25400,25400,25400,25400,0
20231116,190300,18352964750,25400,25400,25400,25400,0
20231116,190200,18352964750,25400,25400,25400,25400,0
20231116,190100,18352964750,25400,25400,25400,25400,0
20231116,190000,18352964750,25400,25400,25400,25400,0
20231116,185900,18352964750,25400,25400,25400,25400,0
20231116,185800,18352964750,25400,25400,25400,25400,0
20231116,185700,18352964750,25400,25400,25400,25400,0
20231116,185600,18352964750,25400,25400,25400,25400,0
20231116,185500,18352964750,25400,25400,25400,25400,0
20231116,185400,18352964750,25400,25400,25400,25400,0
20231116,185300,18352964750,25400,25400,25400,25400,0
20231116,185200,18352964750,25400,25400,25400,25400,0
20231116,185100,18352964750,25400,25400,25400,25400,17746
20231116,185000,18352964750,25400,25400,25400,25400,0
20231116,184900,18352964750,25400,25400,25400,25400,0
20231116,184800,18352964750,25400,25400,25400,25400,0
20231116,184700,18352964750,25400,25400,25400,25400,0
20231116,184600,18352964750,25400,25400,25400,25400,0
20231116,184500,18352964750,25400,25400,25400,25400,0
20231116,184400,18352964750,25400,25400,25400,25400,0
20231116,184300,18352964750,25400,25400,25400,25400,0
20231116,184200,18352964750,25400,25400,25400,25400,0
20231116,184100,18352964750,25400,25400,25400,25400,0
20231116,184000,18352964750,25400,25400,25400,25400,0
20231116,183900,18352964750,25400,25400,25400,25400,0
20231116,183800,18352964750,25400,25400,25400,25400,0
20231116,183700,18352964750,25400,25400,25400,25400,0
20231116,183600,18352964750,25400,25400,25400,25400,0
20231116,183500,18352964750,25400,25400,25400,25400,0
20231116,183400,18352964750,25400,25400,25400,25400,0
20231116,183300,18352964750,25400,25400,25400,25400,0
20231116,183200,18352964750,25400,25400,25400,25400,0
20231116,183100,18352964750,25400,25400,25400,25400,0
20231116,183000,18352964750,25400,25400,25400,25400,0
20231116,182900,18352964750,25400,25400,25400,25400,0
20231116,182800,18352964750,25400,25400,25400,25400,0
20231116,182700,18352964750,25400,25400,25400,25400,0
20231116,182600,18352964750,25400,25400,25400,25400,0
20231116,182500,18352964750,25400,25400,25400,25400,0
20231116,182400,18352964750,25400,25400,25400,25400,0
20231116,182300,18352964750,25400,25400,25400,25400,0
20231116,182200,18352964750,25400,25400,25400,25400,0
20231116,182100,18352964750,25400,25400,25400,25400,17746
20231116,182000,18352964750,25400,25400,25400,25400,0
20231116,181900,18352964750,25400,25400,25400,25400,0
20231116,181800,18352964750,25400,25400,25400,25400,0
20231116,181700,18352964750,25400,25400,25400,25400,0
20231116,181600,18352964750,25400,25400,25400,25400,0
20231116,181500,18352964750,25400,25400,25400,25400,0
20231116,181400,18352964750,25400,25400,25400,25400,0
20231116,181300,18352964750,25400,25400,25400,25400,0
20231116,181200,18352964750,25400,25400,25400,25400,0
20231116,181100,18352964750,25400,25400,25400,25400,0
20231116,181000,18352964750,25400,25400,25400,25400,0
20231116,180900,18352964750,25400,25400,25400,25400,0
20231116,180800,18352964750,25400,25400,25400,25400,0
20231116,180700,18352964750,25400,25400,25400,25400,0
20231116,180600,18352964750,25400,25400,25400,25400,0
20231116,180500,18352964750,25400,25400,25400,25400,0
20231116,180400,18352964750,25400,25400,25400,25400,0
20231116,180300,18352964750,25400,25400,25400,25400,0
20231116,180200,18352964750,25400,25400,25400,25400,0
20231116,180100,18352964750,25400,25400,25400,25400,0
20231116,180000,18352964750,25400,25400,25400,25400,0
20231116,175900,18352964750,25400,25400,25400,25400,0
20231116,175800,18352964750,25400,25400,25400,25400,0
20231116,175700,18352964750,25400,25400,25400,25400,0
20231116,175600,18352964750,25400,25400,25400,25400,0
20231116,175500,18352964750,25400,25400,25400,25400,0
20231116,175400,18352964750,25400,25400,25400,25400,0
20231116,175300,18352964750,25400,25400,25400,25400,0
20231116,175200,18352964750,25400,25400,25400,25400,0
20231116,175100,18352964750,25400,25400,25400,25400,17746
20231116,175000,18352964750,25400,25400,25400,25400,0
20231116,174900,18352964750,25400,25400,25400,25400,0
20231116,174800,18352964750,25400,25400,25400,25400,0
20231116,174700,18352964750,25400,25400,25400,25400,0
20231116,174600,18352964750,25400,25400,25400,25400,0
20231116,174500,18352964750,25400,25400,25400,25400,0
20231116,174400,18352964750,25400,25400,25400,25400,0
20231116,174300,18352964750,25400,25400,25400,25400,0
20231116,174200,18352964750,25400,25400,25400,25400,0
20231116,174100,18352964750,25400,25400,25400,25400,0
20231116,174000,18352964750,25400,25400,25400,25400,0
20231116,173900,18352964750,25400,25400,25400,25400,0
20231116,173800,18352964750,25400,25400,25400,25400,0
20231116,173700,18352964750,25400,25400,25400,25400,0
20231116,173600,18352964750,25400,25400,25400,25400,0
20231116,173500,18352964750,25400,25400,25400,25400,0
20231116,173400,18352964750,25400,25400,25400,25400,0
20231116,173300,18352964750,25400,25400,25400,25400,0
20231116,173200,18352964750,25400,25400,25400,25400,0
20231116,173100,18352964750,25400,25400,25400,25400,0
20231116,173000,18352964750,25400,25400,25400,25400,0
20231116,172900,18352964750,25400,25400,25400,25400,0
20231116,172800,18352964750,25400,25400,25400,25400,0
20231116,172700,18352964750,25400,25400,25400,25400,0
20231116,172600,18352964750,25400,25400,25400,25400,0
20231116,172500,18352964750,25400,25400,25400,25400,0
20231116,172400,18352964750,25400,25400,25400,25400,0
20231116,172300,18352964750,25400,25400,25400,25400,0
20231116,172200,18352964750,25400,25400,25400,25400,0
20231116,172100,18352964750,25400,25400,25400,25400,17746
20231116,172000,18352964750,25400,25400,25400,25400,0
20231116,171900,18352964750,25400,25400,25400,25400,0
20231116,171800,18352964750,25400,25400,25400,25400,0
20231116,171700,18352964750,25400,25400,25400,25400,0
20231116,171600,18352964750,25400,25400,25400,25400,0
20231116,171500,18352964750,25400,25400,25400,25400,0
20231116,171400,18352964750,25400,25400,25400,25400,0
20231116,171300,18352964750,25400,25400,25400,25400,0
20231116,171200,18352964750,25400,25400,25400,25400,0
20231116,171100,18352964750,25400,25400,25400,25400,0
20231116,171000,18352964750,25400,25400,25400,25400,0
20231116,170900,18352964750,25400,25400,25400,25400,0
20231116,170800,18352964750,25400,25400,25400,25400,0
20231116,170700,18352964750,25400,25400,25400,25400,0
20231116,170600,18352964750,25400,25400,25400,25400,0
20231116,170500,18352964750,25400,25400,25400,25400,0
20231116,170400,18352964750,25400,25400,25400,25400,0
20231116,170300,18352964750,25400,25400,25400,25400,0
20231116,170200,18352964750,25400,25400,25400,25400,0
20231116,170100,18352964750,25400,25400,25400,25400,0
20231116,170000,18352964750,25400,25400,25400,25400,0
20231116,165900,18352964750,25400,25400,25400,25400,0
20231116,165800,18352964750,25400,25400,25400,25400,0
20231116,165700,18352964750,25400,25400,25400,25400,0
20231116,165600,18352964750,25400,25400,25400,25400,0
20231116,165500,18352964750,25400,25400,25400,25400,0
20231116,165400,18352964750,25400,25400,25400,25400,0
20231116,165300,18352964750,25400,25400,25400,25400,0
20231116,165200,18352964750,25400,25400,25400,25400,0
20231116,165100,18352964750,25400,25400,25400,25400,17746
20231116,165000,18352964750,25400,25400,25400,25400,0
20231116,164900,18352964750,25400,25400,25400,25400,0
20231116,164800,18352964750,25400,25400,25400,25400,0
20231116,164700,18352964750,25400,25400,25400,25400,0
20231116,164600,18352964750,25400,25400,25400,25400,0
20231116,164500,18352964750,25400,25400,25400,25400,0
20231116,164400,18352964750,25400,25400,25400,25400,0
20231116,164300,18352964750,25400,25400,25400,25400,0
20231116,164200,18352964750,25400,25400,25400,25400,0
20231116,164100,18352964750,25400,25400,25400,25400,0
20231116,164000,18352964750,25400,25400,25400,25400,0
20231116,163900,18352964750,25400,25400,25400,25400,0
20231116,163800,18352964750,25400,25400,25400,25400,0
20231116,163700,18352964750,25400,25400,25400,25400,0
20231116,163600,18352964750,25400,25400,25400,25400,0
20231116,163500,18352964750,25400,25400,25400,25400,0
20231116,163400,18352964750,25400,25400,25400,25400,0
20231116,163300,18352964750,25400,25400,25400,25400,0
20231116,163200,18352964750,25400,25400,25400,25400,0
20231116,163100,18352964750,25400,25400,25400,25400,0
20231116,163000,18352964750,25400,25400,25400,25400,17746
20231116,162900,17902216350,25400,25400,25400,25400,0
20231116,162800,17902216350,25400,25400,25400,25400,0
20231116,162700,17902216350,25400,25400,25400,25400,0
20231116,162600,17902216350,25400,25400,25400,25400,0
20231116,162500,17902216350,25400,25400,25400,25400,0
20231116,162400,17902216350,25400,25400,25400,25400,0
20231116,162300,17902216350,25400,25400,25400,25400,0
20231116,162200,17902216350,25400,25400,25400,25400,0
20231116,162100,17902216350,25400,25400,25400,25400,0
20231116,162000,17902216350,25400,25400,25400,25400,0
20231116,161900,17902216350,25400,25400,25400,25350,759
20231116,161800,17882965100,25350,25400,25400,25350,1733
20231116,161700,17838960750,25400,25400,25400,25350,540
20231116,161600,17825252300,25350,25400,25450,25350,2731
20231116,161500,17755888350,25350,25400,25400,25350,1622
20231116,161400,17714695800,25350,25400,25400,25350,845
20231116,161300,17693233750,25400,25350,25400,25350,1721
20231116,161200,17649545850,25400,25400,25400,25350,628
20231116,161100,17633609150,25350,25350,25400,25350,1135
20231116,161000,17604813500,25400,25400,25400,25350,1789
20231116,160900,17559388600,25400,25350,25400,25350,683
20231116,160800,17542043100,25400,25400,25400,25350,325
20231116,160700,17533788950,25350,25400,25400,25350,394
20231116,160600,17523781900,25350,25400,25400,25350,403
20231116,160500,17513545950,25400,25350,25400,25300,2779
20231116,160400,17443072850,25350,25300,25350,25300,1357
20231116,160300,17408673100,25350,25350,25350,25300,815
20231116,160200,17388014500,25350,25350,25350,25300,233
20231116,160100,17382109750,25350,25300,25350,25300,469
20231116,160000,17370228150,25350,25350,25350,25300,389
20231116,155900,17360368650,25350,25350,25350,25300,215
20231116,155800,17354922050,25300,25350,25350,25300,1869
20231116,155700,17307611550,25350,25300,25350,25250,4596
20231116,155600,17191333350,25300,25300,25300,25250,377
20231116,155500,17181795550,25300,25300,25300,25250,1475
20231116,155400,17144532500,25300,25300,25300,25250,673
20231116,155300,17127510550,25300,25300,25300,25250,576
20231116,155200,17112942000,25300,25300,25300,25250,853
20231116,155100,17091375600,25250,25300,25300,25250,1067
20231116,155000,17064388850,25300,25300,25300,25250,749
20231116,154900,17045452150,25250,25300,25300,25250,568
20231116,154800,17031092050,25250,25300,25300,25250,628
20231116,154700,17015208350,25300,25300,25300,25250,764
20231116,154600,16995902600,25300,25300,25300,25250,687
20231116,154500,16978525200,25250,25300,25300,25250,352
20231116,154400,16969621550,25300,25300,25300,25250,765
20231116,154300,16950269850,25300,25300,25300,25250,977
20231116,154200,16925561750,25300,25300,25300,25250,356
20231116,154100,16916560300,25300,25300,25300,25250,534
20231116,154000,16903053000,25300,25300,25300,25250,375
20231116,153900,16893565850,25300,25300,25300,25250,521
20231116,153800,16880387050,25300,25250,25300,25250,318
20231116,153700,16872346500,25300,25300,25300,25250,994
20231116,153600,16847222900,25300,25250,25300,25250,138
20231116,153500,16843734050,25250,25300,25300,25250,546
20231116,153400,16829931450,25300,25250,25300,25200,2760
20231116,153300,16760228000,25250,25250,25250,25200,650
20231116,153200,16743815800,25250,25250,25250,25200,618
20231116,153100,16728216600,25250,25250,25250,25200,437
20231116,153000,16717182650,25250,25250,25250,25200,430
20231116,152900,16706337200,25250,25250,25250,25200,568
20231116,152800,16691999050,25250,25200,25250,25200,1519
20231116,152700,16653649350,25200,25250,25250,25200,1389
20231116,152600,16618629800,25250,25250,25250,25200,1619
20231116,152500,16577790100,25250,25250,25250,25250,405
20231116,152400,16567563850,25250,25250,25250,25200,502
20231116,152300,16554890650,25250,25250,25250,25200,601
20231116,152200,16539717400,25250,25250,25250,25200,1081
20231116,152100,16512451650,25250,25250,25250,25200,215
20231116,152000,16507023850,25250,25200,25250,25200,1235
20231116,151900,16475864850,25250,25250,25250,25200,888
20231116,151800,16453447600,25250,25250,25250,25200,874
20231116,151700,16431402050,25250,25250,25250,25200,323
20231116,151600,16423250950,25250,25250,25250,25200,969
20231116,151500,16398814500,25250,25250,25250,25200,1495
20231116,151400,16361124100,25200,25150,25200,25150,716
20231116,151300,16343081150,25200,25250,25250,25200,1904
20231116,151200,16295089200,25250,25250,25250,25200,1669
20231116,151100,16253000100,25250,25250,25250,25200,1558
20231116,151000,16213722850,25250,25250,25250,25200,423
20231116,150900,16203042700,25250,25250,25250,25200,2757
20231116,150800,16133540900,25250,25250,25250,25200,840
20231116,150700,16112358650,25200,25250,25250,25200,2338
20231116,150600,16053399950,25250,25250,25300,25200,1012
20231116,150500,16027858650,25300,25250,25300,25200,1003
20231116,150400,16002526600,25250,25250,25250,25200,373
20231116,150300,15993113350,25200,25250,25250,25200,898
20231116,150200,15970439300,25250,25250,25250,25200,1015
20231116,150100,15944812050,25200,25250,25300,25200,2961
20231116,150000,15870063150,25300,25250,25300,25250,3329
20231116,145900,15785994150,25250,25250,25250,25200,668
20231116,145800,15769130600,25250,25250,25250,25200,593
20231116,145700,15754161800,25200,25250,25250,25200,945
20231116,145600,15730312150,25250,25200,25250,25200,411
20231116,145500,15719937400,25250,25200,25250,25200,926
20231116,145400,15696573250,25250,25200,25250,25200,489
20231116,145300,15684238650,25150,25200,25250,25150,792
20231116,145200,15664279300,25250,25200,25250,25150,2741
20231116,145100,15595171200,25250,25250,25250,25200,366
20231116,145000,15585930850,25250,25250,25250,25200,1306
20231116,144900,15552974750,25250,25250,25250,25200,2124
20231116,144800,15499444250,25250,25200,25250,25200,613
20231116,144700,15483966400,25200,25250,25250,25200,1485
20231116,144600,15446472000,25250,25250,25250,25200,931
20231116,144500,15422969650,25250,25250,25250,25200,370
20231116,144400,15413627500,25250,25200,25250,25200,1055
20231116,144300,15386995700,25200,25200,25250,25200,784
20231116,144200,15367221550,25250,25200,25250,25150,1370
20231116,144100,15332706150,25200,25200,25200,25150,574
20231116,144000,15318251100,25200,25150,25200,25150,781
20231116,143900,15298583550,25200,25300,25300,25150,5252
20231116,143800,15166303900,25300,25200,25300,25200,1763
20231116,143700,15121805450,25200,25300,25350,25200,4333
20231116,143600,15012371700,25300,25300,25350,25250,1263
20231116,143500,14980419300,25350,25300,25350,25250,4027
20231116,143400,14878538100,25350,25350,25350,25300,832
20231116,143300,14857477400,25350,25350,25350,25300,543
20231116,143200,14843714550,25350,25350,25350,25300,921
20231116,143100,14820370450,25300,25350,25350,25300,1045
20231116,143000,14793882700,25300,25300,25350,25300,1859
20231116,142900,14746764100,25300,25300,25350,25300,501
20231116,142800,14734067500,25350,25350,25350,25300,347
20231116,142700,14725272650,25350,25350,25350,25300,1177
20231116,142600,14695451700,25350,25350,25400,25300,1481
20231116,142500,14657908900,25350,25350,25350,25300,1572
20231116,142400,14618072700,25350,25400,25400,25300,6595
20231116,142300,14450887250,25350,25400,25400,25350,2008
20231116,142200,14399884550,25400,25400,25400,25350,491
20231116,142100,14387413550,25400,25400,25400,25350,1710
20231116,142000,14343984550,25400,25400,25400,25350,1929
20231116,141900,14294988250,25400,25400,25450,25350,2803
20231116,141800,14223792100,25400,25400,25400,25350,844
20231116,141700,14202356600,25350,25350,25400,25350,2114
20231116,141600,14148696700,25400,25400,25400,25350,884
20231116,141500,14126256900,25400,25350,25400,25350,2156
20231116,141400,14071560850,25350,25350,25350,25300,1591
20231116,141300,14031236900,25350,25350,25350,25300,1353
20231116,141200,13996941100,25350,25300,25350,25300,7632
20231116,141100,13803801850,25300,25350,25400,25300,3730
20231116,141000,13709379250,25300,25350,25350,25300,3426
20231116,140900,13622600700,25350,25350,25350,25300,2369
20231116,140800,13562548550,25350,25300,25400,25300,2449
20231116,140700,13500452750,25350,25350,25350,25250,2640
20231116,140600,13433644950,25300,25300,25350,25250,3064
20231116,140500,13356111000,25300,25300,25300,25250,2038
20231116,140400,13304619200,25250,25250,25300,25200,2728
20231116,140300,13235737500,25250,25200,25250,25200,3345
20231116,140200,13151437000,25200,25200,25200,25150,753
20231116,140100,13132461950,25200,25150,25200,25150,3296
20231116,140000,13049527950,25150,25100,25150,25050,3357
20231116,135900,12965258400,25100,25050,25100,25050,1119
20231116,135800,12937176550,25100,25100,25100,25050,760
20231116,135700,12918100600,25100,25100,25100,25050,2133
20231116,135600,12864568550,25050,25050,25100,25050,10710
20231116,135500,12596282600,25050,25000,25050,25000,438
20231116,135400,12585318000,25000,25050,25050,25000,795
20231116,135300,12565418250,25050,25050,25050,25000,643
20231116,135200,12549318250,25050,25050,25050,25000,804
20231116,135100,12529182150,25050,25050,25050,25000,746
20231116,135000,12510511500,25000,25000,25050,25000,1381
20231116,134900,12475982400,25000,25000,25000,24950,920
20231116,134800,12452983400,25000,25000,25000,24950,198
20231116,134700,12448039250,25000,25000,25000,25000,636
20231116,134600,12432139250,25000,24950,25000,24950,3164
20231116,134500,12353186450,25000,25000,25000,24950,682
20231116,134400,12336141450,25000,25000,25000,24950,215
20231116,134300,12330773900,25000,25000,25000,24950,682
20231116,134200,12313724000,25000,24950,25000,24900,707
20231116,134100,12296067950,25000,25000,25050,24950,2487
20231116,134000,12233942400,25000,25050,25050,25000,734
20231116,133900,12215570050,25050,25050,25050,24950,1265
20231116,133800,12183935650,25000,25000,25050,24950,3626
20231116,133700,12093282950,25000,25000,25000,24950,588
20231116,133600,12078592000,25000,25000,25000,24950,1117
20231116,133500,12050695650,25000,24950,25000,24950,502
20231116,133400,12038146000,25000,25000,25000,24950,386
20231116,133300,12028498700,25000,25000,25050,24950,1862
20231116,133200,11981932200,25000,25050,25050,25000,1428
20231116,133100,11946219350,25050,25050,25050,25000,564
20231116,133000,11932094200,25050,25050,25050,25000,1409
20231116,132900,11896834000,25050,25000,25050,25000,1059
20231116,132800,11870338850,25050,25050,25050,25000,560
20231116,132700,11856311450,25050,25050,25050,25000,369
20231116,132600,11847068400,25000,25000,25050,25000,4611
20231116,132500,11731776600,25000,25050,25050,25000,520
20231116,132400,11718750950,25050,25000,25050,25000,657
20231116,132300,11702300150,25050,25050,25050,25000,308
20231116,132200,11694591550,25050,24950,25050,24950,16440
20231116,132100,11284137650,24950,24900,24950,24900,690
20231116,132000,11266924200,24950,24900,24950,24900,736
20231116,131900,11248570650,24900,24900,24950,24900,979
20231116,131800,11224178650,24950,24950,24950,24900,842
20231116,131700,11203184400,24950,24950,24950,24900,614
20231116,131600,11187869250,24900,24900,24950,24900,1250
20231116,131500,11156727150,24950,24900,24950,24900,685
20231116,131400,11139649950,24900,24950,24950,24900,750
20231116,131300,11120943800,24950,24900,24950,24900,393
20231116,131200,11111142950,24950,24950,24950,24900,584
20231116,131100,11096587300,24950,24950,24950,24900,975
20231116,131000,11072285050,24950,24900,24950,24900,415
20231116,130900,11061933800,24900,24950,24950,24850,7265
20231116,130800,10881174400,24900,25000,25000,24900,5630
20231116,130700,10740697000,25000,24950,25000,24950,1779
20231116,130600,10696228550,24950,25000,25000,24950,235
20231116,130500,10690361350,25000,24950,25000,24950,505
20231116,130400,10677741500,25000,25000,25000,24950,535
20231116,130300,10664384700,25000,24950,25000,24950,904
20231116,130200,10641797650,24950,25000,25000,24950,210
20231116,130100,10636552500,24950,24950,25000,24950,626
20231116,130000,10620913700,24950,25000,25000,24950,348
20231116,125900,10612222650,25000,24950,25000,24950,652
20231116,125800,10595932300,25000,25000,25000,24950,198
20231116,125700,10590987850,25000,25000,25000,24950,759
20231116,125600,10572026100,24950,25000,25000,24950,704
20231116,125500,10554452050,24950,24950,25000,24950,1491
20231116,125400,10517225450,24950,25000,25000,24950,287
20231116,125300,10510060050,25000,25000,25000,24950,884
20231116,125200,10487994700,25000,24950,25000,24950,2494
20231116,125100,10425649300,25000,25000,25000,24950,595
20231116,125000,10410794100,24950,24950,25000,24900,1451
20231116,124900,10374585850,24950,24950,25000,24900,2328
20231116,124800,10316498750,24950,24950,24950,24900,878
20231116,124700,10294613300,24900,24900,24950,24900,206
20231116,124600,10289480150,24900,24950,24950,24850,4330
20231116,124500,10181657500,24900,24900,24950,24900,195
20231116,124400,10176798300,24900,24950,24950,24900,1084
20231116,124300,10149762450,24900,24950,24950,24900,285
20231116,124200,10142656850,24950,24950,24950,24900,573
20231116,124100,10128364550,24900,24950,24950,24900,298
20231116,124000,10120934450,24950,24900,24950,24900,974
20231116,123900,10096634350,25000,24950,25000,24900,5149
20231116,123800,9968175150,25000,25000,25000,24950,619
20231116,123700,9952706400,24950,25000,25000,24950,1428
20231116,123600,9917069850,25000,25000,25000,24950,460
20231116,123500,9905569950,25000,24950,25000,24950,2475
20231116,123400,9843809700,24950,24950,24950,24900,4066
20231116,123300,9742421150,24950,24950,24950,24900,708
20231116,123200,9724761850,24950,24950,24950,24900,345
20231116,123100,9716157250,24950,24900,24950,24900,699
20231116,123000,9698729600,24950,24950,24950,24900,420
20231116,122900,9688259050,24950,24900,24950,24900,1026
20231116,122800,9662671650,24950,24950,24950,24900,317
20231116,122700,9654762800,24950,24950,24950,24900,1289
20231116,122600,9622640800,24950,24950,24950,24900,597
20231116,122500,9607756550,24950,24950,24950,24900,699
20231116,122400,9590321950,24950,24850,24950,24850,2086
20231116,122300,9538373900,24850,24900,24900,24850,610
20231116,122200,9523186650,24900,24850,24900,24850,384
20231116,122100,9513625350,24900,24850,24900,24850,387
20231116,122000,9503989550,24900,24800,24900,24800,4344
20231116,121900,9396089850,24800,24800,24850,24800,523
20231116,121800,9383095150,24800,24850,24850,24800,241
20231116,121700,9377112900,24800,24700,24850,24700,792
20231116,121600,9357451050,24850,24800,24850,24750,504
20231116,121500,9344955750,24800,24850,24850,24750,5871
20231116,121400,9199433050,24800,24800,24850,24800,2484
20231116,121300,9137810450,24850,24800,24850,24800,415
20231116,121200,9127504250,24800,24850,24900,24800,751
20231116,121100,9108834750,24900,24900,24900,24850,1722
20231116,121000,9066036750,24900,24850,24900,24850,562
20231116,120900,9052050850,24850,24800,24900,24800,417
20231116,120800,9041677450,24850,24850,24900,24800,4919
20231116,120700,8919398400,24850,24900,24900,24850,1180
20231116,120600,8890071900,24900,24900,24900,24850,1135
20231116,120500,8861815400,24900,24900,24900,24850,409
20231116,120400,8851637750,24900,24900,24900,24850,607
20231116,120300,8836526000,24900,24900,24900,24850,485
20231116,120200,8824456350,24900,24900,24900,24850,1203
20231116,120100,8794502650,24900,24850,24900,24800,529
20231116,120000,8781354150,24850,24850,24850,24800,450
20231116,115900,8770171900,24850,24800,24850,24800,1427
20231116,115800,8734717250,24850,24850,24850,24800,825
20231116,115700,8714223800,24800,24800,24850,24800,236
20231116,115600,8708365850,24850,24800,24850,24800,975
20231116,115500,8684176650,24800,24800,24850,24800,1055
20231116,115400,8658008050,24800,24800,24800,24750,1201
20231116,115300,8628230700,24800,24750,24800,24750,1066
20231116,115200,8601828650,24800,24750,24800,24750,987
20231116,115100,8577365800,24750,24850,24850,24750,3161
20231116,115000,8498989100,24850,24850,24850,24800,589
20231116,114900,8484369550,24850,24850,24850,24800,2127
20231116,114800,8431517750,24850,24800,24850,24800,2967
20231116,114700,8357926000,24800,24800,24800,24750,2582
20231116,114600,8293907800,24800,24800,24800,24750,465
20231116,114500,8282393000,24800,24750,24800,24700,1722
20231116,114400,8239769650,24750,24700,24750,24700,154
20231116,114300,8235958250,24700,24700,24750,24700,1140
20231116,114200,8207777600,24700,24700,24750,24700,485
20231116,114100,8195791850,24700,24700,24750,24700,796
20231116,114000,8176122900,24700,24700,24700,24650,448
20231116,113900,8165059100,24700,24700,24750,24650,1120
20231116,113800,8137391200,24650,24700,24700,24650,121
20231116,113700,8134402800,24650,24650,24750,24650,891
20231116,113600,8112416350,24700,24700,24700,24650,1185
20231116,113500,8083147150,24750,24750,24750,24650,1332
20231116,113400,8050240750,24750,24700,24750,24700,895
20231116,113300,8028114200,24750,24700,24750,24650,3742
20231116,113200,7935641900,24700,24700,24700,24700,2657
20231116,113100,7870014000,24650,24650,24700,24650,1401
20231116,113000,7835409700,24700,24650,24700,24650,1462
20231116,112900,7799300300,24700,24700,24700,24650,270
20231116,112800,7792639800,24650,24600,24650,24550,2454
20231116,112700,7732220900,24550,24600,24600,24550,325
20231116,112600,7724230600,24600,24600,24600,24550,967
20231116,112500,7700442700,24600,24600,24600,24550,414
20231116,112400,7690267550,24550,24550,24600,24550,657
20231116,112300,7674133600,24550,24550,24600,24550,1346
20231116,112200,7641081000,24550,24550,24550,24500,2167
20231116,112100,7587892100,24450,24450,24550,24450,2180
20231116,112000,7534521050,24450,24400,24450,24400,1155
20231116,111900,7506315500,24400,24350,24400,24350,1068
20231116,111800,7480261100,24400,24400,24450,24300,1973
20231116,111700,7432119200,24300,24350,24400,24300,1385
20231116,111600,7398331250,24450,24550,24600,24250,16633
20231116,111500,6993535300,24600,24650,24650,24550,2440
20231116,111400,6933560700,24600,24600,24600,24600,878
20231116,111300,6911961900,24600,24600,24600,24550,509
20231116,111200,6899440800,24550,24550,24600,24450,2099
20231116,111100,6847905200,24550,24400,24550,24300,7831
20231116,111000,6656623950,24350,24400,24400,24350,475
20231116,110900,6645034450,24350,24350,24400,24350,660
20231116,110800,6628936250,24350,24350,24400,24350,833
20231116,110700,6608641650,24300,24450,24450,24300,4530
20231116,110600,6498294800,24450,24400,24450,24400,604
20231116,110500,6483545200,24400,24400,24450,24350,1553
20231116,110400,6445649200,24350,24350,24400,24300,2364
20231116,110300,6388056550,24350,24300,24350,24300,1169
20231116,110200,6359623600,24300,24300,24300,24250,1247
20231116,110100,6329328450,24300,24300,24350,24250,1010
20231116,110000,6304773350,24250,24350,24350,24250,1495
20231116,105900,6268453750,24250,24350,24350,24250,634
20231116,105800,6253045400,24300,24300,24300,24300,1062
20231116,105700,6227238800,24300,24300,24300,24250,1318
20231116,105600,6195228200,24300,24250,24300,24250,1396
20231116,105500,6161355050,24250,24250,24250,24200,1910
20231116,105400,6115048950,24300,24300,24300,24250,5716
20231116,105300,5976412400,24300,24300,24350,24300,2859
20231116,105200,5906904350,24350,24350,24400,24300,6048
20231116,105100,5759707200,24350,24400,24450,24350,1446
20231116,105000,5724445650,24400,24400,24450,24400,1723
20231116,104900,5682396950,24400,24400,24400,24350,2153
20231116,104800,5629874400,24400,24350,24400,24350,913
20231116,104700,5607637750,24350,24400,24450,24300,6073
20231116,104600,5459623200,24400,24450,24450,24400,521
20231116,104500,5446901700,24400,24450,24450,24400,1109
20231116,104400,5419812000,24450,24400,24450,24350,10034
20231116,104300,5175083650,24450,24450,24450,24400,1739
20231116,104200,5132610150,24450,24450,24550,24400,8445
20231116,104100,4926067800,24450,24500,24550,24450,2437
20231116,104000,4866388300,24550,24400,24550,24400,5435
20231116,103900,4733339700,24450,24450,24500,24400,2676
20231116,103800,4667967800,24450,24650,24650,24400,12777
20231116,103700,4355684050,24500,24700,24700,24500,6683
20231116,103600,4191711900,24700,24700,24800,24550,12267
20231116,103500,3889726250,24700,24850,24850,24700,2758
20231116,103400,3821447600,24850,24800,24850,24800,516
20231116,103300,3808649800,24800,24800,24800,24750,456
20231116,103200,3797356200,24800,24750,24900,24700,3896
20231116,103100,3700836000,24750,24750,24800,24700,565
20231116,103000,3686845350,24750,24800,24800,24650,10609
20231116,102900,3424602150,24800,24850,24850,24800,708
20231116,102800,3407027050,24850,24800,24900,24800,2299
20231116,102700,3349920300,24800,24800,24850,24800,321
20231116,102600,3341955250,24800,24900,24900,24750,2258
20231116,102500,3285886650,24900,24950,24950,24900,1328
20231116,102400,3252788800,24850,24950,24950,24850,2326
20231116,102300,3194820350,24950,24900,24950,24850,1582
20231116,102200,3155423900,24850,24850,24900,24850,1976
20231116,102100,3106259900,24900,24750,24900,24750,2845
20231116,102000,3035606500,24750,24750,24800,24750,1774
20231116,101900,2991670150,24800,24850,24900,24800,3118
20231116,101800,2914207250,24850,24850,24900,24850,1735
20231116,101700,2871076500,24850,24700,24850,24700,1665
20231116,101600,2829787350,24700,24700,24750,24700,974
20231116,101500,2805704050,24700,24600,24750,24600,2750
20231116,101400,2737880650,24600,24550,24600,24450,2280
20231116,101300,2681986500,24500,24500,24550,24450,2063
20231116,101200,2631423900,24550,24550,24650,24550,1732
20231116,101100,2588879100,24600,24550,24600,24500,1004
20231116,101000,2564229600,24450,24450,24550,24300,7667
20231116,100900,2377179800,24450,24600,24600,24400,8233
20231116,100800,2175810900,24600,24850,24900,24550,6680
20231116,100700,2010568600,24900,24800,24900,24800,6192
20231116,100600,1856706300,24800,24750,24800,24700,1260
20231116,100500,1825508300,24750,24850,24850,24750,3277
20231116,100400,1744254200,24850,24450,24850,24400,10952
20231116,100300,1474750600,24350,24450,24450,24200,10013
20231116,100200,1231361650,24450,24750,24800,24300,13287
20231116,100100,904525750,24750,24850,24850,24750,7544
20231116,100000,717425800,24850,25100,25150,24800,27306