stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,192400,9503493900,24500,24500,24500,24500,14519
20231117,192300,9503493900,24500,24500,24500,24500,0
20231117,192200,9503493900,24500,24500,24500,24500,0
20231117,192100,9503493900,24500,24500,24500,24500,0
20231117,192000,9503493900,24500,24500,24500,24500,0
20231117,191900,9503493900,24500,24500,24500,24500,0
20231117,191800,9503493900,24500,24500,24500,24500,0
20231117,191700,9503493900,24500,24500,24500,24500,0
20231117,191600,9503493900,24500,24500,24500,24500,0
20231117,191500,9503493900,24500,24500,24500,24500,0
20231117,191400,9503493900,24500,24500,24500,24500,0
20231117,191300,9503493900,24500,24500,24500,24500,0
20231117,191200,9503493900,24500,24500,24500,24500,0
20231117,191100,9503493900,24500,24500,24500,24500,0
20231117,191000,9503493900,24500,24500,24500,24500,0
20231117,190900,9503493900,24500,24500,24500,24500,0
20231117,190800,9503493900,24500,24500,24500,24500,0
20231117,190700,9503493900,24500,24500,24500,24500,0
20231117,190600,9503493900,24500,24500,24500,24500,0
20231117,190500,9503493900,24500,24500,24500,24500,0
20231117,190400,9503493900,24500,24500,24500,24500,0
20231117,190300,9503493900,24500,24500,24500,24500,0
20231117,190200,9503493900,24500,24500,24500,24500,0
20231117,190100,9503493900,24500,24500,24500,24500,0
20231117,190000,9503493900,24500,24500,24500,24500,0
20231117,185900,9503493900,24500,24500,24500,24500,0
20231117,185800,9503493900,24500,24500,24500,24500,0
20231117,185700,9503493900,24500,24500,24500,24500,0
20231117,185600,9503493900,24500,24500,24500,24500,0
20231117,185500,9503493900,24500,24500,24500,24500,0
20231117,185400,9503493900,24500,24500,24500,24500,14519
20231117,185300,9503493900,24500,24500,24500,24500,0
20231117,185200,9503493900,24500,24500,24500,24500,0
20231117,185100,9503493900,24500,24500,24500,24500,0
20231117,185000,9503493900,24500,24500,24500,24500,0
20231117,184900,9503493900,24500,24500,24500,24500,0
20231117,184800,9503493900,24500,24500,24500,24500,0
20231117,184700,9503493900,24500,24500,24500,24500,0
20231117,184600,9503493900,24500,24500,24500,24500,0
20231117,184500,9503493900,24500,24500,24500,24500,0
20231117,184400,9503493900,24500,24500,24500,24500,0
20231117,184300,9503493900,24500,24500,24500,24500,0
20231117,184200,9503493900,24500,24500,24500,24500,0
20231117,184100,9503493900,24500,24500,24500,24500,0
20231117,184000,9503493900,24500,24500,24500,24500,0
20231117,183900,9503493900,24500,24500,24500,24500,0
20231117,183800,9503493900,24500,24500,24500,24500,0
20231117,183700,9503493900,24500,24500,24500,24500,0
20231117,183600,9503493900,24500,24500,24500,24500,0
20231117,183500,9503493900,24500,24500,24500,24500,0
20231117,183400,9503493900,24500,24500,24500,24500,0
20231117,183300,9503493900,24500,24500,24500,24500,0
20231117,183200,9503493900,24500,24500,24500,24500,0
20231117,183100,9503493900,24500,24500,24500,24500,0
20231117,183000,9503493900,24500,24500,24500,24500,0
20231117,182900,9503493900,24500,24500,24500,24500,0
20231117,182800,9503493900,24500,24500,24500,24500,0
20231117,182700,9503493900,24500,24500,24500,24500,0
20231117,182600,9503493900,24500,24500,24500,24500,0
20231117,182500,9503493900,24500,24500,24500,24500,0
20231117,182400,9503493900,24500,24500,24500,24500,14519
20231117,182300,9503493900,24500,24500,24500,24500,0
20231117,182200,9503493900,24500,24500,24500,24500,0
20231117,182100,9503493900,24500,24500,24500,24500,0
20231117,182000,9503493900,24500,24500,24500,24500,0
20231117,181900,9503493900,24500,24500,24500,24500,0
20231117,181800,9503493900,24500,24500,24500,24500,0
20231117,181700,9503493900,24500,24500,24500,24500,0
20231117,181600,9503493900,24500,24500,24500,24500,0
20231117,181500,9503493900,24500,24500,24500,24500,0
20231117,181400,9503493900,24500,24500,24500,24500,0
20231117,181300,9503493900,24500,24500,24500,24500,0
20231117,181200,9503493900,24500,24500,24500,24500,0
20231117,181100,9503493900,24500,24500,24500,24500,0
20231117,181000,9503493900,24500,24500,24500,24500,0
20231117,180900,9503493900,24500,24500,24500,24500,0
20231117,180800,9503493900,24500,24500,24500,24500,0
20231117,180700,9503493900,24500,24500,24500,24500,0
20231117,180600,9503493900,24500,24500,24500,24500,0
20231117,180500,9503493900,24500,24500,24500,24500,0
20231117,180400,9503493900,24500,24500,24500,24500,0
20231117,180300,9503493900,24500,24500,24500,24500,0
20231117,180200,9503493900,24500,24500,24500,24500,0
20231117,180100,9503493900,24500,24500,24500,24500,0
20231117,180000,9503493900,24500,24500,24500,24500,0
20231117,175900,9503493900,24500,24500,24500,24500,0
20231117,175800,9503493900,24500,24500,24500,24500,0
20231117,175700,9503493900,24500,24500,24500,24500,0
20231117,175600,9503493900,24500,24500,24500,24500,0
20231117,175500,9503493900,24500,24500,24500,24500,0
20231117,175400,9503493900,24500,24500,24500,24500,14519
20231117,175300,9503493900,24500,24500,24500,24500,0
20231117,175200,9503493900,24500,24500,24500,24500,0
20231117,175100,9503493900,24500,24500,24500,24500,0
20231117,175000,9503493900,24500,24500,24500,24500,0
20231117,174900,9503493900,24500,24500,24500,24500,0
20231117,174800,9503493900,24500,24500,24500,24500,0
20231117,174700,9503493900,24500,24500,24500,24500,0
20231117,174600,9503493900,24500,24500,24500,24500,0
20231117,174500,9503493900,24500,24500,24500,24500,0
20231117,174400,9503493900,24500,24500,24500,24500,0
20231117,174300,9503493900,24500,24500,24500,24500,0
20231117,174200,9503493900,24500,24500,24500,24500,0
20231117,174100,9503493900,24500,24500,24500,24500,0
20231117,174000,9503493900,24500,24500,24500,24500,0
20231117,173900,9503493900,24500,24500,24500,24500,0
20231117,173800,9503493900,24500,24500,24500,24500,0
20231117,173700,9503493900,24500,24500,24500,24500,0
20231117,173600,9503493900,24500,24500,24500,24500,0
20231117,173500,9503493900,24500,24500,24500,24500,0
20231117,173400,9503493900,24500,24500,24500,24500,0
20231117,173300,9503493900,24500,24500,24500,24500,0
20231117,173200,9503493900,24500,24500,24500,24500,0
20231117,173100,9503493900,24500,24500,24500,24500,0
20231117,173000,9503493900,24500,24500,24500,24500,0
20231117,172900,9503493900,24500,24500,24500,24500,0
20231117,172800,9503493900,24500,24500,24500,24500,0
20231117,172700,9503493900,24500,24500,24500,24500,0
20231117,172600,9503493900,24500,24500,24500,24500,0
20231117,172500,9503493900,24500,24500,24500,24500,0
20231117,172400,9503493900,24500,24500,24500,24500,14519
20231117,172300,9503493900,24500,24500,24500,24500,0
20231117,172200,9503493900,24500,24500,24500,24500,0
20231117,172100,9503493900,24500,24500,24500,24500,0
20231117,172000,9503493900,24500,24500,24500,24500,0
20231117,171900,9503493900,24500,24500,24500,24500,0
20231117,171800,9503493900,24500,24500,24500,24500,0
20231117,171700,9503493900,24500,24500,24500,24500,0
20231117,171600,9503493900,24500,24500,24500,24500,0
20231117,171500,9503493900,24500,24500,24500,24500,0
20231117,171400,9503493900,24500,24500,24500,24500,0
20231117,171300,9503493900,24500,24500,24500,24500,0
20231117,171200,9503493900,24500,24500,24500,24500,0
20231117,171100,9503493900,24500,24500,24500,24500,0
20231117,171000,9503493900,24500,24500,24500,24500,0
20231117,170900,9503493900,24500,24500,24500,24500,0
20231117,170800,9503493900,24500,24500,24500,24500,0
20231117,170700,9503493900,24500,24500,24500,24500,0
20231117,170600,9503493900,24500,24500,24500,24500,0
20231117,170500,9503493900,24500,24500,24500,24500,0
20231117,170400,9503493900,24500,24500,24500,24500,0
20231117,170300,9503493900,24500,24500,24500,24500,0
20231117,170200,9503493900,24500,24500,24500,24500,0
20231117,170100,9503493900,24500,24500,24500,24500,0
20231117,170000,9503493900,24500,24500,24500,24500,0
20231117,165900,9503493900,24500,24500,24500,24500,0
20231117,165800,9503493900,24500,24500,24500,24500,0
20231117,165700,9503493900,24500,24500,24500,24500,0
20231117,165600,9503493900,24500,24500,24500,24500,0
20231117,165500,9503493900,24500,24500,24500,24500,0
20231117,165400,9503493900,24500,24500,24500,24500,14519
20231117,165300,9503493900,24500,24500,24500,24500,0
20231117,165200,9503493900,24500,24500,24500,24500,0
20231117,165100,9503493900,24500,24500,24500,24500,0
20231117,165000,9503493900,24500,24500,24500,24500,0
20231117,164900,9503493900,24500,24500,24500,24500,0
20231117,164800,9503493900,24500,24500,24500,24500,0
20231117,164700,9503493900,24500,24500,24500,24500,0
20231117,164600,9503493900,24500,24500,24500,24500,0
20231117,164500,9503493900,24500,24500,24500,24500,0
20231117,164400,9503493900,24500,24500,24500,24500,0
20231117,164300,9503493900,24500,24500,24500,24500,0
20231117,164200,9503493900,24500,24500,24500,24500,0
20231117,164100,9503493900,24500,24500,24500,24500,0
20231117,164000,9503493900,24500,24500,24500,24500,0
20231117,163900,9503493900,24500,24500,24500,24500,0
20231117,163800,9503493900,24500,24500,24500,24500,0
20231117,163700,9503493900,24500,24500,24500,24500,0
20231117,163600,9503493900,24500,24500,24500,24500,0
20231117,163500,9503493900,24500,24500,24500,24500,0
20231117,163400,9503493900,24500,24500,24500,24500,0
20231117,163300,9503493900,24500,24500,24500,24500,0
20231117,163200,9503493900,24500,24500,24500,24500,0
20231117,163100,9503493900,24500,24500,24500,24500,0
20231117,163000,9503493900,24500,24500,24500,24500,0
20231117,162900,9503493900,24500,24500,24500,24500,0
20231117,162800,9503493900,24500,24500,24500,24500,0
20231117,162700,9503493900,24500,24500,24500,24500,0
20231117,162600,9503493900,24500,24500,24500,24500,0
20231117,162500,9503493900,24500,24500,24500,24500,0
20231117,162400,9503493900,24500,24500,24500,24500,14519
20231117,162300,9503493900,24500,24500,24500,24500,0
20231117,162200,9503493900,24500,24500,24500,24500,0
20231117,162100,9503493900,24500,24500,24500,24500,0
20231117,162000,9503493900,24500,24500,24500,24500,0
20231117,161900,9503493900,24500,24500,24500,24500,0
20231117,161800,9503493900,24500,24500,24500,24500,0
20231117,161700,9503493900,24500,24500,24500,24500,0
20231117,161600,9503493900,24500,24500,24500,24500,0
20231117,161500,9503493900,24500,24500,24500,24500,0
20231117,161400,9503493900,24500,24500,24500,24500,0
20231117,161300,9503493900,24500,24500,24500,24500,0
20231117,161200,9503493900,24500,24500,24500,24500,0
20231117,161100,9503493900,24500,24500,24500,24500,0
20231117,161000,9503493900,24500,24500,24500,24500,0
20231117,160900,9503493900,24500,24500,24500,24500,0
20231117,160800,9503493900,24500,24500,24500,24500,0
20231117,160700,9503493900,24500,24500,24500,24500,0
20231117,160600,9503493900,24500,24500,24500,24500,0
20231117,160500,9503493900,24500,24500,24500,24500,0
20231117,160400,9503493900,24500,24500,24500,24500,0
20231117,160300,9503493900,24500,24500,24500,24500,0
20231117,160200,9503493900,24500,24500,24500,24500,0
20231117,160100,9503493900,24500,24500,24500,24500,0
20231117,160000,9503493900,24500,24500,24500,24500,0
20231117,155900,9503493900,24500,24500,24500,24500,0
20231117,155800,9503493900,24500,24500,24500,24500,0
20231117,155700,9503493900,24500,24500,24500,24500,0
20231117,155600,9503493900,24500,24500,24500,24500,0
20231117,155500,9503493900,24500,24500,24500,24500,0
20231117,155400,9503493900,24500,24500,24500,24500,14519
20231117,155300,9503493900,24500,24500,24500,24500,0
20231117,155200,9503493900,24500,24500,24500,24500,0
20231117,155100,9503493900,24500,24500,24500,24500,0
20231117,155000,9503493900,24500,24500,24500,24500,0
20231117,154900,9503493900,24500,24500,24500,24500,0
20231117,154800,9503493900,24500,24500,24500,24500,0
20231117,154700,9503493900,24500,24500,24500,24500,0
20231117,154600,9503493900,24500,24500,24500,24500,0
20231117,154500,9503493900,24500,24500,24500,24500,0
20231117,154400,9503493900,24500,24500,24500,24500,0
20231117,154300,9503493900,24500,24500,24500,24500,0
20231117,154200,9503493900,24500,24500,24500,24500,0
20231117,154100,9503493900,24500,24500,24500,24500,0
20231117,154000,9503493900,24500,24500,24500,24500,0
20231117,153900,9503493900,24500,24500,24500,24500,0
20231117,153800,9503493900,24500,24500,24500,24500,0
20231117,153700,9503493900,24500,24500,24500,24500,0
20231117,153600,9503493900,24500,24500,24500,24500,0
20231117,153500,9503493900,24500,24500,24500,24500,0
20231117,153400,9503493900,24500,24500,24500,24500,0
20231117,153300,9503493900,24500,24500,24500,24500,0
20231117,153200,9503493900,24500,24500,24500,24500,0
20231117,153100,9503493900,24500,24500,24500,24500,0
20231117,153000,9503493900,24500,24500,24500,24500,14519
20231117,152900,9147778400,24600,24600,24600,24600,0
20231117,152800,9147778400,24600,24600,24600,24600,0
20231117,152700,9147778400,24600,24600,24600,24600,0
20231117,152600,9147778400,24600,24600,24600,24600,0
20231117,152500,9147778400,24600,24600,24600,24600,0
20231117,152400,9147778400,24600,24600,24600,24600,0
20231117,152300,9147778400,24600,24600,24600,24600,0
20231117,152200,9147778400,24600,24600,24600,24600,0
20231117,152100,9147778400,24600,24600,24600,24600,0
20231117,152000,9147778400,24600,24600,24600,24600,0
20231117,151900,9147778400,24600,24500,24600,24400,2562
20231117,151800,9084988350,24500,24450,24500,24400,3871
20231117,151700,8990366600,24450,24400,24450,24350,2320
20231117,151600,8933755600,24400,24400,24450,24400,1395
20231117,151500,8899700000,24450,24400,24450,24400,1872
20231117,151400,8853973600,24400,24400,24450,24400,604
20231117,151300,8839217750,24450,24450,24500,24400,11505
20231117,151200,8558247900,24450,24500,24500,24450,918
20231117,151100,8535793950,24500,24450,24500,24450,1047
20231117,151000,8510182150,24450,24500,24500,24450,704
20231117,150900,8492959050,24500,24500,24500,24450,816
20231117,150800,8472985150,24450,24450,24500,24450,736
20231117,150700,8454976450,24500,24500,24500,24450,2693
20231117,150600,8389108100,24500,24450,24500,24450,1274
20231117,150500,8357939350,24500,24450,24500,24450,947
20231117,150400,8334760300,24450,24500,24500,24450,714
20231117,150300,8317299700,24500,24500,24500,24450,327
20231117,150200,8309293200,24450,24500,24500,24450,303
20231117,150100,8301882350,24500,24500,24500,24450,596
20231117,150000,8287295350,24450,24500,24550,24450,1808
20231117,145900,8243029150,24500,24500,24500,24450,1134
20231117,145800,8215281400,24450,24450,24500,24450,404
20231117,145700,8205398700,24500,24500,24550,24450,4734
20231117,145600,8089416550,24500,24550,24550,24500,1031
20231117,145500,8064149900,24550,24500,24550,24500,1086
20231117,145400,8037529950,24500,24550,24550,24500,802
20231117,145300,8017856250,24550,24550,24600,24500,2045
20231117,145200,7967653600,24500,24550,24550,24500,624
20231117,145100,7952351700,24500,24500,24550,24500,789
20231117,145000,7932991750,24550,24550,24550,24500,1040
20231117,144900,7907477050,24500,24550,24550,24500,215
20231117,144800,7902206750,24500,24550,24550,24500,339
20231117,144700,7893897700,24500,24500,24550,24500,1020
20231117,144600,7868899250,24500,24550,24550,24500,742
20231117,144500,7850694400,24500,24550,24550,24500,385
20231117,144400,7841256850,24500,24500,24550,24500,563
20231117,144300,7827461000,24500,24550,24550,24500,330
20231117,144200,7819375450,24500,24500,24550,24500,499
20231117,144100,7807149050,24500,24550,24550,24500,1084
20231117,144000,7780590800,24500,24550,24550,24500,852
20231117,143900,7759715800,24550,24500,24550,24500,441
20231117,143800,7748906950,24500,24500,24550,24500,688
20231117,143700,7732045100,24500,24500,24550,24500,297
20231117,143600,7724768450,24550,24550,24550,24500,4085
20231117,143500,7624489050,24550,24550,24600,24550,471
20231117,143400,7612925650,24550,24600,24600,24550,314
20231117,143300,7605216800,24550,24550,24600,24550,222
20231117,143200,7599764350,24550,24550,24600,24550,356
20231117,143100,7591024450,24600,24550,24600,24550,362
20231117,143000,7582135000,24550,24550,24600,24550,681
20231117,142900,7565392150,24600,24550,24600,24550,403
20231117,142800,7555495650,24600,24550,24600,24550,404
20231117,142700,7545574100,24550,24550,24600,24550,1066
20231117,142600,7519401950,24550,24650,24650,24550,4501
20231117,142500,7408683150,24650,24600,24650,24600,966
20231117,142400,7384884300,24600,24600,24650,24600,369
20231117,142300,7375799600,24600,24600,24650,24600,277
20231117,142200,7368984000,24600,24650,24650,24600,137
20231117,142100,7365612000,24600,24650,24650,24600,451
20231117,142000,7354512000,24600,24600,24650,24600,167
20231117,141900,7350403400,24600,24600,24650,24600,403
20231117,141800,7340486850,24650,24650,24650,24600,401
20231117,141700,7330614700,24600,24600,24650,24600,393
20231117,141600,7320946450,24600,24650,24650,24600,183
20231117,141500,7316442500,24650,24600,24650,24600,342
20231117,141400,7308019100,24600,24600,24650,24600,193
20231117,141300,7303270300,24650,24650,24650,24600,692
20231117,141200,7286219000,24650,24650,24650,24600,516
20231117,141100,7273517350,24600,24600,24650,24600,160
20231117,141000,7269580450,24600,24650,24650,24600,261
20231117,140900,7263147050,24650,24650,24700,24600,648
20231117,140800,7247173800,24650,24700,24700,24650,1818
20231117,140700,7202359050,24700,24700,24700,24650,139
20231117,140600,7198930700,24650,24700,24700,24650,173
20231117,140500,7194664500,24700,24650,24700,24650,48
20231117,140400,7193481050,24650,24650,24700,24650,409
20231117,140300,7183399100,24700,24700,24700,24650,196
20231117,140200,7178567000,24650,24700,24700,24650,187
20231117,140100,7173957300,24650,24650,24700,24650,511
20231117,140000,7161361050,24650,24600,24650,24600,606
20231117,135900,7146431000,24650,24650,24650,24600,467
20231117,135800,7134924500,24650,24600,24650,24600,552
20231117,135700,7121329550,24650,24600,24650,24600,471
20231117,135600,7109734350,24650,24650,24650,24600,465
20231117,135500,7098282000,24650,24700,24700,24600,2111
20231117,135400,7046246800,24700,24650,24700,24650,579
20231117,135300,7031971450,24700,24650,24700,24650,477
20231117,135200,7020199600,24650,24650,24700,24650,502
20231117,135100,7007822600,24650,24650,24700,24650,370
20231117,135000,6998698250,24700,24650,24700,24650,629
20231117,134900,6983181200,24700,24650,24700,24650,279
20231117,134800,6976299900,24700,24650,24700,24650,389
20231117,134700,6966708900,24700,24650,24700,24650,528
20231117,134600,6953678900,24700,24700,24700,24650,299
20231117,134500,6946305400,24700,24700,24700,24650,408
20231117,134400,6936237300,24700,24700,24700,24650,446
20231117,134300,6925231150,24700,24700,24700,24650,447
20231117,134200,6914207000,24700,24700,24700,24650,339
20231117,134100,6905846550,24700,24650,24700,24650,1200
20231117,134000,6876249800,24650,24650,24700,24650,314
20231117,133900,6868506250,24700,24650,24700,24650,558
20231117,133800,6854738250,24700,24650,24700,24650,405
20231117,133700,6844742200,24650,24700,24700,24650,636
20231117,133600,6829058050,24700,24700,24700,24650,280
20231117,133500,6822151500,24700,24650,24700,24600,3835
20231117,133400,6727700700,24700,24650,24700,24650,328
20231117,133300,6719611300,24650,24700,24700,24650,194
20231117,133200,6714826050,24700,24650,24700,24650,438
20231117,133100,6704016450,24700,24700,24700,24650,177
20231117,133000,6699647250,24700,24750,24750,24650,190
20231117,132900,6694958500,24750,24750,24750,24700,594
20231117,132800,6680282300,24750,24700,24750,24700,167
20231117,132700,6676155650,24750,24750,24750,24700,132
20231117,132600,6672891950,24750,24700,24750,24650,733
20231117,132500,6654774200,24700,24700,24700,24650,373
20231117,132400,6645573550,24700,24700,24700,24650,377
20231117,132300,6636264300,24700,24650,24700,24650,413
20231117,132200,6626069600,24700,24700,24700,24650,5017
20231117,132100,6502151050,24750,24750,24750,24700,463
20231117,132000,6490707800,24750,24750,24750,24700,449
20231117,131900,6479603950,24750,24700,24750,24700,513
20231117,131800,6466915600,24750,24750,24750,24700,529
20231117,131700,6453843200,24700,24700,24750,24700,440
20231117,131600,6442965200,24750,24700,24750,24700,606
20231117,131500,6427994500,24750,24750,24800,24700,1178
20231117,131400,6398836750,24750,24750,24800,24750,525
20231117,131300,6385833000,24800,24800,24800,24750,259
20231117,131200,6379416700,24750,24750,24800,24750,385
20231117,131100,6369883600,24800,24750,24800,24750,991
20231117,131000,6345325750,24800,24750,24800,24750,571
20231117,130900,6331173700,24750,24800,24800,24750,257
20231117,130800,6324809800,24800,24750,24800,24750,456
20231117,130700,6313513800,24750,24750,24750,24750,178
20231117,130600,6309108300,24750,24800,24800,24750,238
20231117,130500,6303217250,24800,24750,24800,24750,566
20231117,130400,6289197300,24800,24800,24800,24800,221
20231117,130300,6283716500,24800,24800,24800,24800,338
20231117,130200,6275334100,24800,24800,24850,24800,1258
20231117,130100,6244125600,24850,24800,24850,24800,148
20231117,130000,6240455150,24800,24800,24850,24800,360
20231117,125900,6231526450,24800,24800,24850,24800,407
20231117,125800,6221422750,24850,24800,24850,24800,261
20231117,125700,6214949750,24850,24850,24850,24800,367
20231117,125600,6205845700,24850,24800,24850,24800,363
20231117,125500,6196833300,24800,24800,24850,24800,56
20231117,125400,6195444450,24800,24800,24850,24800,282
20231117,125300,6188450700,24800,24850,24850,24800,341
20231117,125200,6179983500,24850,24800,24850,24800,187
20231117,125100,6175345300,24800,24800,24850,24800,162
20231117,125000,6171327050,24850,24800,24850,24800,435
20231117,124900,6160528100,24800,24800,24800,24800,178
20231117,124800,6156113700,24800,24850,24850,24800,224
20231117,124700,6150551150,24800,24800,24850,24800,369
20231117,124600,6141389850,24850,24800,24850,24800,108
20231117,124500,6138710850,24800,24800,24800,24800,151
20231117,124400,6134966050,24800,24850,24850,24800,407
20231117,124300,6124857750,24800,24800,24850,24800,160
20231117,124200,6120889700,24800,24800,24800,24800,169
20231117,124100,6116698500,24800,24800,24800,24750,760
20231117,124000,6097854450,24750,24750,24800,24750,268
20231117,123900,6091221200,24750,24800,24800,24750,142
20231117,123800,6087706450,24750,24750,24800,24750,420
20231117,123700,6077301400,24750,24750,24750,24750,93
20231117,123600,6074999650,24750,24800,24800,24750,2005
20231117,123500,6025293050,24800,24850,24850,24800,351
20231117,123400,6016578150,24800,24850,24850,24800,144
20231117,123300,6013006450,24800,24850,24850,24800,180
20231117,123200,6008540950,24850,24850,24850,24800,513
20231117,123100,5995804250,24800,24800,24850,24800,493
20231117,123000,5983557800,24800,24800,24850,24800,360
20231117,122900,5974619550,24800,24800,24850,24800,404
20231117,122800,5964590300,24850,24800,24850,24800,245
20231117,122700,5958507900,24800,24800,24850,24800,743
20231117,122600,5940079950,24800,24850,24850,24800,316
20231117,122500,5932232650,24850,24850,24850,24800,353
20231117,122400,5923474900,24900,24800,24900,24800,150
20231117,122300,5919751900,24800,24900,24900,24800,880
20231117,122200,5897850000,24850,24900,24900,24850,103
20231117,122100,5895290400,24850,24900,24900,24850,468
20231117,122000,5883659350,24850,24850,24850,24800,200
20231117,121900,5878691950,24850,24850,24850,24800,1540
20231117,121800,5840424250,24850,24850,24900,24850,281
20231117,121700,5833436850,24900,24850,24900,24850,286
20231117,121600,5826316750,24850,24850,24900,24850,226
20231117,121500,5820700600,24850,24900,24900,24850,70
20231117,121400,5818958950,24850,24900,24900,24850,511
20231117,121300,5806250600,24850,24850,24850,24850,0
20231117,121200,5806250600,24850,24850,24850,24850,31
20231117,121100,5805480250,24850,24850,24900,24850,316
20231117,121000,5797615150,24850,24900,24900,24850,188
20231117,120900,5792942850,24900,24900,24900,24900,186
20231117,120800,5788311450,24900,24900,24900,24850,521
20231117,120700,5775339900,24850,24850,24850,24850,27
20231117,120600,5774668950,24850,24900,24900,24850,52
20231117,120500,5773376700,24850,24850,24900,24850,837
20231117,120400,5752538500,24850,24850,24850,24800,770
20231117,120300,5733409250,24850,24900,24900,24850,912
20231117,120200,5710743550,24850,24900,24900,24850,244
20231117,120100,5704668000,24850,24850,24850,24850,362
20231117,120000,5695672300,24850,24850,24850,24850,40
20231117,115900,5694678300,24850,24850,24900,24850,297
20231117,115800,5687287750,24850,24850,24850,24850,179
20231117,115700,5682839600,24850,24850,24850,24850,254
20231117,115600,5676527700,24850,24900,24900,24850,274
20231117,115500,5669706450,24850,24850,24850,24850,20
20231117,115400,5669209450,24850,24900,24900,24850,56
20231117,115300,5667817600,24850,24900,24950,24850,244
20231117,115200,5661743500,24900,24900,24950,24900,897
20231117,115100,5639407650,24900,24950,24950,24900,223
20231117,115000,5633845950,24900,24900,24950,24900,317
20231117,114900,5625942650,24900,24900,24900,24900,91
20231117,114800,5623676750,24950,24900,24950,24900,412
20231117,114700,5613416450,24900,24950,24950,24900,231
20231117,114600,5607654300,24900,24900,24950,24900,273
20231117,114500,5600856500,24900,24900,24950,24900,264
20231117,114400,5594282500,24900,24950,24950,24900,220
20231117,114300,5588803150,24950,24900,24950,24900,280
20231117,114200,5581821150,24900,24900,24900,24900,34
20231117,114100,5580974550,24900,24900,24900,24900,49
20231117,114000,5579754450,24900,24950,24950,24900,411
20231117,113900,5569508800,24900,24950,24950,24900,326
20231117,113800,5561386300,24950,24900,24950,24900,132
20231117,113700,5558099200,24950,24900,24950,24900,309
20231117,113600,5550395100,24900,24900,24900,24900,239
20231117,113500,5544444000,24900,24950,24950,24900,49
20231117,113400,5543223200,24950,24950,24950,24950,208
20231117,113300,5538033600,24850,24850,24950,24850,2250
20231117,113200,5481943200,24850,24850,24850,24850,34
20231117,113100,5481098300,24900,24900,24950,24900,517
20231117,113000,5468214950,24900,24900,24900,24900,393
20231117,112900,5458429250,24900,24950,24950,24900,245
20231117,112800,5452327050,24950,24900,24950,24900,529
20231117,112700,5439132350,24950,24900,24950,24900,251
20231117,112600,5432871250,24900,24800,24900,24800,1690
20231117,112500,5390790650,24850,24800,24850,24800,2706
20231117,112400,5323568050,24850,24850,24850,24800,57
20231117,112300,5322153300,24850,24800,24850,24800,337
20231117,112200,5313795200,24800,24850,24850,24800,309
20231117,112100,5306120500,24750,24800,24850,24750,461
20231117,112000,5294679100,24800,24800,24800,24800,460
20231117,111900,5283271100,24750,24750,24800,24750,1718
20231117,111800,5240675650,24750,24750,24750,24750,70
20231117,111700,5238943150,24700,24750,24750,24700,1647
20231117,111600,5198181600,24700,24700,24700,24700,310
20231117,111500,5190524600,24650,24700,24750,24650,258
20231117,111400,5184157550,24700,24650,24750,24650,2159
20231117,111300,5130836950,24700,24650,24700,24650,604
20231117,111200,5115934800,24650,24650,24650,24650,178
20231117,111100,5111547100,24700,24650,24700,24650,661
20231117,111000,5095228250,24650,24650,24700,24650,436
20231117,110900,5084468750,24650,24650,24650,24600,991
20231117,110800,5060055800,24600,24650,24650,24600,324
20231117,110700,5052075000,24650,24600,24650,24600,1059
20231117,110600,5025990050,24600,24650,24650,24600,316
20231117,110500,5018209700,24650,24650,24650,24600,1438
20231117,110400,4982795050,24650,24650,24650,24600,388
20231117,110300,4973237650,24650,24600,24650,24600,276
20231117,110200,4966447950,24600,24650,24650,24600,416
20231117,110100,4956214050,24600,24600,24650,24600,519
20231117,110000,4943435300,24600,24650,24650,24600,2702
20231117,105900,4876862200,24600,24600,24650,24600,413
20231117,105800,4866697300,24650,24600,24650,24600,589
20231117,105700,4852194450,24650,24600,24650,24600,404
20231117,105600,4842250700,24650,24650,24650,24650,5279
20231117,105500,4712123350,24650,24650,24700,24650,1213
20231117,105400,4682211900,24650,24700,24700,24650,2444
20231117,105300,4621865450,24700,24700,24750,24700,477
20231117,105200,4610083300,24750,24700,24750,24700,2164
20231117,105100,4556621600,24700,24800,24800,24700,6654
20231117,105000,4391939900,24800,24750,24800,24750,60
20231117,104900,4390453900,24750,24800,24800,24750,545
20231117,104800,4376950050,24750,24750,24800,24750,138
20231117,104700,4373529400,24800,24750,24850,24750,48
20231117,104600,4372339300,24800,24850,24850,24800,948
20231117,104500,4348815200,24850,24800,24850,24800,96
20231117,104400,4346434250,24800,24800,24800,24800,1602
20231117,104300,4306704650,24800,24750,24800,24750,885
20231117,104200,4284761400,24750,24750,24750,24750,369
20231117,104100,4275628650,24750,24750,24800,24750,170
20231117,104000,4271416150,24800,24750,24800,24750,382
20231117,103900,4261951350,24750,24750,24800,24750,264
20231117,103800,4255412750,24850,24700,24850,24700,1791
20231117,103700,4211025050,24800,24700,24800,24700,737
20231117,103600,4192797900,24700,24750,24800,24700,683
20231117,103500,4175889900,24750,24750,24750,24750,287
20231117,103400,4168786650,24750,24750,24800,24750,346
20231117,103300,4160213150,24750,24750,24750,24750,1855
20231117,103200,4114301900,24750,24850,24850,24750,1168
20231117,103100,4085339000,24850,24850,24850,24800,285
20231117,103000,4078258100,24850,24850,24900,24800,752
20231117,102900,4059588350,24900,24800,24900,24800,1337
20231117,102800,4026361050,24900,24850,24900,24800,313
20231117,102700,4018582100,24800,24900,24900,24800,384
20231117,102600,4009053900,24900,24800,24900,24800,214
20231117,102500,4003736500,24800,24800,24800,24800,1319
20231117,102400,3971025300,24800,24750,24800,24750,1123
20231117,102300,3943230350,24750,24700,24750,24700,89
20231117,102200,3941031400,24700,24700,24750,24700,788
20231117,102100,3921557550,24700,24700,24750,24700,179
20231117,102000,3917131250,24750,24750,24800,24750,239
20231117,101900,3911215950,24750,24750,24800,24750,1015
20231117,101800,3886080250,24750,24700,24900,24700,4807
20231117,101700,3767060700,24700,24650,24700,24650,164
20231117,101600,3763016200,24700,24650,24700,24650,1292
20231117,101500,3731132850,24650,24650,24650,24650,493
20231117,101400,3718980400,24650,24700,24700,24650,651
20231117,101300,3702932200,24650,24650,24700,24600,2756
20231117,101200,3634993000,24650,24650,24650,24650,1379
20231117,101100,3601000650,24700,24700,24700,24650,504
20231117,101000,3588561850,24700,24650,24700,24650,4520
20231117,100900,3477122050,24700,24700,24700,24650,928
20231117,100800,3454214750,24700,24700,24750,24650,4371
20231117,100700,3346289650,24700,24800,24800,24700,8401
20231117,100600,3138386850,24800,24850,24900,24800,9517
20231117,100500,2902192300,24850,24900,24900,24850,250
20231117,100400,2895978900,24900,24900,24950,24850,1698
20231117,100300,2853708200,24900,24900,24950,24900,542
20231117,100200,2840211900,24950,24900,24950,24900,485
20231117,100100,2828123250,24950,24950,24950,24900,580
20231117,100000,2813652300,24950,24950,24950,24950,308
20231117,095900,2805967700,24950,25000,25000,24950,217
20231117,095800,2800548700,24950,24950,25000,24950,439
20231117,095700,2789577050,24950,24900,25000,24900,327
20231117,095600,2781424300,24900,24950,25000,24900,383
20231117,095500,2771870650,24950,24950,25000,24950,594
20231117,095400,2757040350,24950,25000,25000,24900,138
20231117,095300,2753600600,25000,24950,25000,24900,1113
20231117,095200,2725831550,24900,24850,24900,24850,839
20231117,095100,2704955650,24900,24900,24950,24900,738
20231117,095000,2686579000,24900,24900,24950,24850,587
20231117,094900,2671984550,24850,24900,24950,24850,1817
20231117,094800,2626760550,24850,24850,24900,24850,454
20231117,094700,2615471300,24850,24850,24900,24850,363
20231117,094600,2606449850,24850,24850,24900,24850,755
20231117,094500,2587667050,24850,24850,24900,24850,494
20231117,094400,2575391100,24850,24850,24900,24800,1548
20231117,094300,2536979300,24850,24900,24900,24850,1131
20231117,094200,2508861950,24900,24800,24900,24800,3118
20231117,094100,2431449550,24800,24850,24850,24800,12933
20231117,094000,2110091000,24850,24900,24900,24850,3861
20231117,093900,2013980200,24900,24850,24950,24850,2072
20231117,093800,1962354500,24850,24950,24950,24850,9867
20231117,093700,1716509150,25000,24950,25000,24950,898
20231117,093600,1694086250,24950,25000,25050,24950,5894
20231117,093500,1546773200,25000,25050,25050,25000,847
20231117,093400,1525575600,25000,25050,25100,25000,1122
20231117,093300,1497471400,25000,25000,25050,25000,706
20231117,093200,1479816200,25000,25050,25050,25000,216
20231117,093100,1474407550,25050,25000,25050,25000,1087
20231117,093000,1447197200,25000,25000,25050,25000,895
20231117,092900,1424815850,25000,25100,25100,25000,4654
20231117,092800,1308241250,25050,25100,25100,25050,1174
20231117,092700,1278815950,25050,25100,25100,25050,426
20231117,092600,1268142300,25100,25050,25100,25050,1081
20231117,092500,1241059250,25050,25100,25100,25050,2038
20231117,092400,1189927250,25150,25150,25150,25100,385
20231117,092300,1180250000,25100,25250,25250,25100,3928
20231117,092200,1081392400,25200,25150,25250,25150,1119
20231117,092100,1053231400,25150,25100,25150,25100,794
20231117,092000,1033287450,25100,25050,25100,25050,521
20231117,091900,1020217200,25150,25100,25150,25050,426
20231117,091800,1009529400,25100,25000,25100,25000,1497
20231117,091700,972085050,25000,25050,25050,25000,711
20231117,091600,954306600,25050,25000,25050,25000,264
20231117,091500,947706000,25000,25050,25050,24950,367
20231117,091400,938518250,24950,25000,25000,24950,479
20231117,091300,926550950,25000,24950,25000,24950,249
20231117,091200,920333500,24950,25000,25000,24950,1046
20231117,091100,894222650,25000,25050,25050,24950,2307
20231117,091000,836547100,25000,25050,25050,25000,1946
20231117,090900,787808250,25050,25200,25250,25050,2184
20231117,090800,732842600,25200,25150,25300,25100,1574
20231117,090700,693297950,25150,24950,25150,24950,3090
20231117,090600,616022350,24950,24900,25000,24900,996
20231117,090500,591176300,24900,24900,24950,24900,2313
20231117,090400,533534850,24900,24950,24950,24850,2033
20231117,090300,482940850,24950,24950,24950,24900,1728
20231117,090200,439896350,24950,24850,24950,24850,2047
20231117,090100,388991350,24850,25050,25150,24800,7971
20231117,090000,190252200,25050,25400,25400,25000,7533