stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,191800,24184137800,26750,26750,26750,26750,20206
20231121,191700,24184137800,26750,26750,26750,26750,0
20231121,191600,24184137800,26750,26750,26750,26750,0
20231121,191500,24184137800,26750,26750,26750,26750,0
20231121,191400,24184137800,26750,26750,26750,26750,0
20231121,191300,24184137800,26750,26750,26750,26750,0
20231121,191200,24184137800,26750,26750,26750,26750,0
20231121,191100,24184137800,26750,26750,26750,26750,0
20231121,191000,24184137800,26750,26750,26750,26750,0
20231121,190900,24184137800,26750,26750,26750,26750,0
20231121,190800,24184137800,26750,26750,26750,26750,0
20231121,190700,24184137800,26750,26750,26750,26750,0
20231121,190600,24184137800,26750,26750,26750,26750,0
20231121,190500,24184137800,26750,26750,26750,26750,0
20231121,190400,24184137800,26750,26750,26750,26750,0
20231121,190300,24184137800,26750,26750,26750,26750,0
20231121,190200,24184137800,26750,26750,26750,26750,0
20231121,190100,24184137800,26750,26750,26750,26750,0
20231121,190000,24184137800,26750,26750,26750,26750,0
20231121,185900,24184137800,26750,26750,26750,26750,0
20231121,185800,24184137800,26750,26750,26750,26750,0
20231121,185700,24184137800,26750,26750,26750,26750,0
20231121,185600,24184137800,26750,26750,26750,26750,0
20231121,185500,24184137800,26750,26750,26750,26750,0
20231121,185400,24184137800,26750,26750,26750,26750,0
20231121,185300,24184137800,26750,26750,26750,26750,0
20231121,185200,24184137800,26750,26750,26750,26750,0
20231121,185100,24184137800,26750,26750,26750,26750,0
20231121,185000,24184137800,26750,26750,26750,26750,0
20231121,184900,24184137800,26750,26750,26750,26750,0
20231121,184800,24184137800,26750,26750,26750,26750,20206
20231121,184700,24184137800,26750,26750,26750,26750,0
20231121,184600,24184137800,26750,26750,26750,26750,0
20231121,184500,24184137800,26750,26750,26750,26750,0
20231121,184400,24184137800,26750,26750,26750,26750,0
20231121,184300,24184137800,26750,26750,26750,26750,0
20231121,184200,24184137800,26750,26750,26750,26750,0
20231121,184100,24184137800,26750,26750,26750,26750,0
20231121,184000,24184137800,26750,26750,26750,26750,0
20231121,183900,24184137800,26750,26750,26750,26750,0
20231121,183800,24184137800,26750,26750,26750,26750,0
20231121,183700,24184137800,26750,26750,26750,26750,0
20231121,183600,24184137800,26750,26750,26750,26750,0
20231121,183500,24184137800,26750,26750,26750,26750,0
20231121,183400,24184137800,26750,26750,26750,26750,0
20231121,183300,24184137800,26750,26750,26750,26750,0
20231121,183200,24184137800,26750,26750,26750,26750,0
20231121,183100,24184137800,26750,26750,26750,26750,0
20231121,183000,24184137800,26750,26750,26750,26750,0
20231121,182900,24184137800,26750,26750,26750,26750,0
20231121,182800,24184137800,26750,26750,26750,26750,0
20231121,182700,24184137800,26750,26750,26750,26750,0
20231121,182600,24184137800,26750,26750,26750,26750,0
20231121,182500,24184137800,26750,26750,26750,26750,0
20231121,182400,24184137800,26750,26750,26750,26750,0
20231121,182300,24184137800,26750,26750,26750,26750,0
20231121,182200,24184137800,26750,26750,26750,26750,0
20231121,182100,24184137800,26750,26750,26750,26750,0
20231121,182000,24184137800,26750,26750,26750,26750,0
20231121,181900,24184137800,26750,26750,26750,26750,0
20231121,181800,24184137800,26750,26750,26750,26750,20206
20231121,181700,24184137800,26750,26750,26750,26750,0
20231121,181600,24184137800,26750,26750,26750,26750,0
20231121,181500,24184137800,26750,26750,26750,26750,0
20231121,181400,24184137800,26750,26750,26750,26750,0
20231121,181300,24184137800,26750,26750,26750,26750,0
20231121,181200,24184137800,26750,26750,26750,26750,0
20231121,181100,24184137800,26750,26750,26750,26750,0
20231121,181000,24184137800,26750,26750,26750,26750,0
20231121,180900,24184137800,26750,26750,26750,26750,0
20231121,180800,24184137800,26750,26750,26750,26750,0
20231121,180700,24184137800,26750,26750,26750,26750,0
20231121,180600,24184137800,26750,26750,26750,26750,0
20231121,180500,24184137800,26750,26750,26750,26750,0
20231121,180400,24184137800,26750,26750,26750,26750,0
20231121,180300,24184137800,26750,26750,26750,26750,0
20231121,180200,24184137800,26750,26750,26750,26750,0
20231121,180100,24184137800,26750,26750,26750,26750,0
20231121,180000,24184137800,26750,26750,26750,26750,0
20231121,175900,24184137800,26750,26750,26750,26750,0
20231121,175800,24184137800,26750,26750,26750,26750,0
20231121,175700,24184137800,26750,26750,26750,26750,0
20231121,175600,24184137800,26750,26750,26750,26750,0
20231121,175500,24184137800,26750,26750,26750,26750,0
20231121,175400,24184137800,26750,26750,26750,26750,0
20231121,175300,24184137800,26750,26750,26750,26750,0
20231121,175200,24184137800,26750,26750,26750,26750,0
20231121,175100,24184137800,26750,26750,26750,26750,0
20231121,175000,24184137800,26750,26750,26750,26750,0
20231121,174900,24184137800,26750,26750,26750,26750,0
20231121,174800,24184137800,26750,26750,26750,26750,20206
20231121,174700,24184137800,26750,26750,26750,26750,0
20231121,174600,24184137800,26750,26750,26750,26750,0
20231121,174500,24184137800,26750,26750,26750,26750,0
20231121,174400,24184137800,26750,26750,26750,26750,0
20231121,174300,24184137800,26750,26750,26750,26750,0
20231121,174200,24184137800,26750,26750,26750,26750,0
20231121,174100,24184137800,26750,26750,26750,26750,0
20231121,174000,24184137800,26750,26750,26750,26750,0
20231121,173900,24184137800,26750,26750,26750,26750,0
20231121,173800,24184137800,26750,26750,26750,26750,0
20231121,173700,24184137800,26750,26750,26750,26750,0
20231121,173600,24184137800,26750,26750,26750,26750,0
20231121,173500,24184137800,26750,26750,26750,26750,0
20231121,173400,24184137800,26750,26750,26750,26750,0
20231121,173300,24184137800,26750,26750,26750,26750,0
20231121,173200,24184137800,26750,26750,26750,26750,0
20231121,173100,24184137800,26750,26750,26750,26750,0
20231121,173000,24184137800,26750,26750,26750,26750,0
20231121,172900,24184137800,26750,26750,26750,26750,0
20231121,172800,24184137800,26750,26750,26750,26750,0
20231121,172700,24184137800,26750,26750,26750,26750,0
20231121,172600,24184137800,26750,26750,26750,26750,0
20231121,172500,24184137800,26750,26750,26750,26750,0
20231121,172400,24184137800,26750,26750,26750,26750,0
20231121,172300,24184137800,26750,26750,26750,26750,0
20231121,172200,24184137800,26750,26750,26750,26750,0
20231121,172100,24184137800,26750,26750,26750,26750,0
20231121,172000,24184137800,26750,26750,26750,26750,0
20231121,171900,24184137800,26750,26750,26750,26750,0
20231121,171800,24184137800,26750,26750,26750,26750,20206
20231121,171700,24184137800,26750,26750,26750,26750,0
20231121,171600,24184137800,26750,26750,26750,26750,0
20231121,171500,24184137800,26750,26750,26750,26750,0
20231121,171400,24184137800,26750,26750,26750,26750,0
20231121,171300,24184137800,26750,26750,26750,26750,0
20231121,171200,24184137800,26750,26750,26750,26750,0
20231121,171100,24184137800,26750,26750,26750,26750,0
20231121,171000,24184137800,26750,26750,26750,26750,0
20231121,170900,24184137800,26750,26750,26750,26750,0
20231121,170800,24184137800,26750,26750,26750,26750,0
20231121,170700,24184137800,26750,26750,26750,26750,0
20231121,170600,24184137800,26750,26750,26750,26750,0
20231121,170500,24184137800,26750,26750,26750,26750,0
20231121,170400,24184137800,26750,26750,26750,26750,0
20231121,170300,24184137800,26750,26750,26750,26750,0
20231121,170200,24184137800,26750,26750,26750,26750,0
20231121,170100,24184137800,26750,26750,26750,26750,0
20231121,170000,24184137800,26750,26750,26750,26750,0
20231121,165900,24184137800,26750,26750,26750,26750,0
20231121,165800,24184137800,26750,26750,26750,26750,0
20231121,165700,24184137800,26750,26750,26750,26750,0
20231121,165600,24184137800,26750,26750,26750,26750,0
20231121,165500,24184137800,26750,26750,26750,26750,0
20231121,165400,24184137800,26750,26750,26750,26750,0
20231121,165300,24184137800,26750,26750,26750,26750,0
20231121,165200,24184137800,26750,26750,26750,26750,0
20231121,165100,24184137800,26750,26750,26750,26750,0
20231121,165000,24184137800,26750,26750,26750,26750,0
20231121,164900,24184137800,26750,26750,26750,26750,0
20231121,164800,24184137800,26750,26750,26750,26750,20206
20231121,164700,24184137800,26750,26750,26750,26750,0
20231121,164600,24184137800,26750,26750,26750,26750,0
20231121,164500,24184137800,26750,26750,26750,26750,0
20231121,164400,24184137800,26750,26750,26750,26750,0
20231121,164300,24184137800,26750,26750,26750,26750,0
20231121,164200,24184137800,26750,26750,26750,26750,0
20231121,164100,24184137800,26750,26750,26750,26750,0
20231121,164000,24184137800,26750,26750,26750,26750,0
20231121,163900,24184137800,26750,26750,26750,26750,0
20231121,163800,24184137800,26750,26750,26750,26750,0
20231121,163700,24184137800,26750,26750,26750,26750,0
20231121,163600,24184137800,26750,26750,26750,26750,0
20231121,163500,24184137800,26750,26750,26750,26750,0
20231121,163400,24184137800,26750,26750,26750,26750,0
20231121,163300,24184137800,26750,26750,26750,26750,0
20231121,163200,24184137800,26750,26750,26750,26750,0
20231121,163100,24184137800,26750,26750,26750,26750,0
20231121,163000,24184137800,26750,26750,26750,26750,0
20231121,162900,24184137800,26750,26750,26750,26750,0
20231121,162800,24184137800,26750,26750,26750,26750,0
20231121,162700,24184137800,26750,26750,26750,26750,0
20231121,162600,24184137800,26750,26750,26750,26750,0
20231121,162500,24184137800,26750,26750,26750,26750,0
20231121,162400,24184137800,26750,26750,26750,26750,0
20231121,162300,24184137800,26750,26750,26750,26750,0
20231121,162200,24184137800,26750,26750,26750,26750,0
20231121,162100,24184137800,26750,26750,26750,26750,0
20231121,162000,24184137800,26750,26750,26750,26750,0
20231121,161900,24184137800,26750,26750,26750,26750,0
20231121,161800,24184137800,26750,26750,26750,26750,20206
20231121,161700,24184137800,26750,26750,26750,26750,0
20231121,161600,24184137800,26750,26750,26750,26750,0
20231121,161500,24184137800,26750,26750,26750,26750,0
20231121,161400,24184137800,26750,26750,26750,26750,0
20231121,161300,24184137800,26750,26750,26750,26750,0
20231121,161200,24184137800,26750,26750,26750,26750,0
20231121,161100,24184137800,26750,26750,26750,26750,0
20231121,161000,24184137800,26750,26750,26750,26750,0
20231121,160900,24184137800,26750,26750,26750,26750,0
20231121,160800,24184137800,26750,26750,26750,26750,0
20231121,160700,24184137800,26750,26750,26750,26750,0
20231121,160600,24184137800,26750,26750,26750,26750,0
20231121,160500,24184137800,26750,26750,26750,26750,0
20231121,160400,24184137800,26750,26750,26750,26750,0
20231121,160300,24184137800,26750,26750,26750,26750,0
20231121,160200,24184137800,26750,26750,26750,26750,0
20231121,160100,24184137800,26750,26750,26750,26750,0
20231121,160000,24184137800,26750,26750,26750,26750,0
20231121,155900,24184137800,26750,26750,26750,26750,0
20231121,155800,24184137800,26750,26750,26750,26750,0
20231121,155700,24184137800,26750,26750,26750,26750,0
20231121,155600,24184137800,26750,26750,26750,26750,0
20231121,155500,24184137800,26750,26750,26750,26750,0
20231121,155400,24184137800,26750,26750,26750,26750,0
20231121,155300,24184137800,26750,26750,26750,26750,0
20231121,155200,24184137800,26750,26750,26750,26750,0
20231121,155100,24184137800,26750,26750,26750,26750,0
20231121,155000,24184137800,26750,26750,26750,26750,0
20231121,154900,24184137800,26750,26750,26750,26750,0
20231121,154800,24184137800,26750,26750,26750,26750,20206
20231121,154700,24184137800,26750,26750,26750,26750,0
20231121,154600,24184137800,26750,26750,26750,26750,0
20231121,154500,24184137800,26750,26750,26750,26750,0
20231121,154400,24184137800,26750,26750,26750,26750,0
20231121,154300,24184137800,26750,26750,26750,26750,0
20231121,154200,24184137800,26750,26750,26750,26750,0
20231121,154100,24184137800,26750,26750,26750,26750,0
20231121,154000,24184137800,26750,26750,26750,26750,0
20231121,153900,24184137800,26750,26750,26750,26750,0
20231121,153800,24184137800,26750,26750,26750,26750,0
20231121,153700,24184137800,26750,26750,26750,26750,0
20231121,153600,24184137800,26750,26750,26750,26750,0
20231121,153500,24184137800,26750,26750,26750,26750,0
20231121,153400,24184137800,26750,26750,26750,26750,0
20231121,153300,24184137800,26750,26750,26750,26750,0
20231121,153200,24184137800,26750,26750,26750,26750,0
20231121,153100,24184137800,26750,26750,26750,26750,0
20231121,153000,24184137800,26750,26750,26750,26750,20206
20231121,152900,23643627300,26750,26750,26750,26750,0
20231121,152800,23643627300,26750,26750,26750,26750,0
20231121,152700,23643627300,26750,26750,26750,26750,0
20231121,152600,23643627300,26750,26750,26750,26750,0
20231121,152500,23643627300,26750,26750,26750,26750,0
20231121,152400,23643627300,26750,26750,26750,26750,0
20231121,152300,23643627300,26750,26750,26750,26750,0
20231121,152200,23643627300,26750,26750,26750,26750,0
20231121,152100,23643627300,26750,26750,26750,26750,0
20231121,152000,23643627300,26750,26750,26750,26750,0
20231121,151900,23643627300,26750,26800,26850,26750,2992
20231121,151800,23563451400,26800,26750,26800,26750,1246
20231121,151700,23530073950,26800,26800,26800,26750,1288
20231121,151600,23495563100,26800,26800,26800,26750,1158
20231121,151500,23464549350,26750,26750,26800,26700,2796
20231121,151400,23389688550,26700,26800,26800,26700,1385
20231121,151300,23352645050,26800,26800,26800,26700,1838
20231121,151200,23303480950,26750,26700,26800,26700,1159
20231121,151100,23272476000,26700,26750,26800,26700,1155
20231121,151000,23241583450,26750,26700,26800,26700,1086
20231121,150900,23212546850,26700,26700,26800,26700,1234
20231121,150800,23179558850,26750,26750,26800,26700,1453
20231121,150700,23140703400,26750,26750,26800,26750,1311
20231121,150600,23105624300,26800,26750,26800,26750,530
20231121,150500,23091442400,26750,26750,26800,26750,344
20231121,150400,23082236750,26750,26750,26750,26700,1656
20231121,150300,23037945600,26700,26700,26750,26700,2229
20231121,150200,22978414300,26750,26750,26800,26700,2120
20231121,150100,22921745450,26750,26750,26800,26750,2848
20231121,150000,22845558550,26750,26800,26800,26750,2976
20231121,145900,22765944700,26750,26750,26800,26750,616
20231121,145800,22749463150,26750,26750,26800,26750,589
20231121,145700,22733701100,26850,26850,26850,26750,3303
20231121,145600,22645154250,26850,26850,26850,26800,232
20231121,145500,22638930500,26800,26800,26850,26800,2920
20231121,145400,22560668150,26800,26850,26850,26800,2614
20231121,145300,22490601700,26800,26800,26850,26800,229
20231121,145200,22484460200,26850,26800,26850,26800,1034
20231121,145100,22456734600,26800,26800,26850,26800,579
20231121,145000,22441211450,26800,26800,26850,26800,1628
20231121,144900,22397574950,26800,26800,26850,26800,1471
20231121,144800,22358099500,26800,26850,26850,26800,849
20231121,144700,22335327200,26800,26850,26850,26800,2744
20231121,144600,22261773350,26800,26850,26900,26800,4064
20231121,144500,22152667850,26900,26850,26900,26850,703
20231121,144400,22133780450,26850,26900,26900,26850,1166
20231121,144300,22102418950,26850,26850,26900,26850,648
20231121,144200,22084993300,26850,26850,26900,26850,268
20231121,144100,22077791800,26850,26850,26900,26800,669
20231121,144000,22059822600,26850,26850,26900,26800,551
20231121,143900,22045026150,26850,26850,26900,26850,1008
20231121,143800,22017955450,26850,26850,26900,26800,1161
20231121,143700,21986754650,26850,26900,26900,26800,4235
20231121,143600,21873037600,26850,26850,26900,26850,411
20231121,143500,21861991150,26850,26850,26900,26850,699
20231121,143400,21843198800,26900,26900,26900,26850,571
20231121,143300,21827851700,26850,26850,26900,26850,379
20231121,143200,21817663150,26900,26850,26900,26850,2055
20231121,143100,21762404500,26900,26850,26900,26850,900
20231121,143000,21738230100,26900,26850,26900,26850,628
20231121,142900,21721362650,26900,26850,26900,26850,423
20231121,142800,21709985300,26850,26850,26900,26850,272
20231121,142700,21702672150,26850,26900,26900,26850,299
20231121,142600,21694639750,26850,26850,26900,26850,289
20231121,142500,21686874500,26850,26850,26900,26850,348
20231121,142400,21677523950,26900,26850,26900,26850,246
20231121,142300,21670908800,26850,26900,26900,26850,531
20231121,142200,21656644200,26850,26900,26900,26850,471
20231121,142100,21643992200,26850,26900,26900,26850,238
20231121,142000,21637593900,26900,26950,26950,26850,3992
20231121,141900,21530311100,26950,26850,26950,26850,2868
20231121,141800,21453239300,26850,26850,26850,26800,473
20231121,141700,21440543350,26800,26850,26850,26750,702
20231121,141600,21421708950,26800,26800,26850,26750,835
20231121,141500,21399332850,26800,26800,26800,26750,394
20231121,141400,21388782500,26800,26750,26800,26750,193
20231121,141300,21383615350,26800,26800,26800,26750,335
20231121,141200,21374646550,26750,26750,26800,26750,514
20231121,141100,21360881500,26750,26750,26800,26750,545
20231121,141000,21346280900,26800,26800,26800,26750,2673
20231121,140900,21274654700,26800,26750,26850,26750,858
20231121,140800,21251666000,26750,26800,26800,26750,609
20231121,140700,21235351000,26800,26800,26800,26750,127
20231121,140600,21231951650,26750,26800,26850,26750,3398
20231121,140500,21140945150,26800,26750,26800,26750,1616
20231121,140400,21097641050,26800,26800,26800,26750,332
20231121,140300,21088751500,26750,26750,26800,26750,316
20231121,140200,21080292300,26800,26800,26800,26750,663
20231121,140100,21062536650,26800,26750,26800,26750,325
20231121,140000,21053840600,26800,26750,26800,26750,262
20231121,135900,21046823300,26750,26750,26800,26750,565
20231121,135800,21031694800,26750,26700,26800,26700,1660
20231121,135700,20987320650,26750,26700,26750,26700,2518
20231121,135600,20920078400,26700,26750,26750,26700,2680
20231121,135500,20848510700,26700,26700,26750,26700,712
20231121,135400,20829492350,26700,26750,26800,26700,3436
20231121,135300,20737589400,26800,26800,26850,26750,4918
20231121,135200,20605841400,26800,26800,26850,26800,498
20231121,135100,20592485650,26800,26850,26850,26800,571
20231121,135000,20577168000,26800,26850,26850,26800,434
20231121,134900,20565524650,26850,26800,26850,26800,1571
20231121,134800,20523371250,26800,26800,26850,26800,2210
20231121,134700,20464088900,26800,26750,26800,26750,335
20231121,134600,20455117200,26750,26750,26800,26750,234
20231121,134500,20448854900,26800,26850,26850,26800,1322
20231121,134400,20413416000,26850,26800,26850,26800,1303
20231121,134300,20378456000,26800,26800,26850,26800,128
20231121,134200,20375022700,26800,26850,26850,26800,1539
20231121,134100,20333759650,26800,26800,26800,26750,485
20231121,134000,20320768600,26750,26800,26850,26750,931
20231121,133900,20295813200,26800,26800,26800,26750,690
20231121,133800,20277332100,26800,26800,26850,26800,1030
20231121,133700,20249721900,26800,26850,26850,26800,4420
20231121,133600,20131254100,26850,26850,26850,26800,377
20231121,133500,20121141500,26850,26850,26900,26800,2613
20231121,133400,20050983050,26850,26900,26900,26850,757
20231121,133300,20030647850,26900,26850,26900,26800,2750
20231121,133200,19956808150,26850,26900,26900,26850,657
20231121,133100,19939158200,26900,26900,26900,26850,8103
20231121,133000,19721385750,26950,26950,26950,26900,626
20231121,132900,19704518800,26950,26950,26950,26900,672
20231121,132800,19686434350,26950,26950,26950,26900,188
20231121,132700,19681371650,26950,26900,26950,26850,1565
20231121,132600,19639265800,26900,26950,26950,26900,6109
20231121,132500,19474844700,26950,26950,27000,26950,336
20231121,132400,19465786500,27000,27000,27050,26950,453
20231121,132300,19453564650,26950,27000,27050,26950,1069
20231121,132200,19424716300,27000,27100,27100,26950,6705
20231121,132100,19243776500,27100,27100,27150,27050,6218
20231121,132000,19075357000,27100,27100,27150,27100,305
20231121,131900,19067083950,27100,27150,27150,27100,411
20231121,131800,19055932400,27150,27150,27150,27150,677
20231121,131700,19037551850,27150,27150,27150,27100,571
20231121,131600,19022051850,27150,27150,27150,27100,2470
20231121,131500,18954995250,27150,27150,27150,27100,998
20231121,131400,18927910200,27150,27100,27150,27100,456
20231121,131300,18915531900,27150,27150,27150,27100,556
20231121,131200,18900440550,27150,27150,27150,27100,1285
20231121,131100,18865586350,27150,27150,27150,27100,944
20231121,131000,18839961450,27100,27100,27150,27100,4830
20231121,130900,18709063000,27050,27050,27100,27050,265
20231121,130800,18701889750,27100,27100,27100,27050,559
20231121,130700,18686745050,27100,27050,27100,27050,5503
20231121,130600,18537872450,27050,27000,27050,27000,648
20231121,130500,18520349450,27000,27050,27050,27000,1608
20231121,130400,18476863050,27050,27050,27050,27000,2649
20231121,130300,18405230850,27000,27000,27050,27000,679
20231121,130200,18386892550,27000,27000,27000,27000,527
20231121,130100,18372663550,27000,27050,27050,27000,422
20231121,130000,18361263950,27000,27050,27050,27000,511
20231121,125900,18347463250,27050,27000,27050,27000,426
20231121,125800,18335955250,27000,27000,27050,27000,646
20231121,125700,18318510450,27000,27050,27050,27000,421
20231121,125600,18307139800,27000,27050,27050,27000,319
20231121,125500,18298526450,27050,27000,27050,27000,648
20231121,125400,18281027650,26950,27000,27000,26950,2333
20231121,125300,18218045950,27000,27000,27000,26950,323
20231121,125200,18209334100,26950,27000,27000,26950,356
20231121,125100,18199730450,27000,26950,27000,26950,268
20231121,125000,18192498650,26950,27000,27000,26950,207
20231121,124900,18186916950,26950,26950,27000,26900,3719
20231121,124800,18086771350,26950,27000,27000,26950,4969
20231121,124700,17952733500,26950,27000,27000,26950,969
20231121,124600,17926615550,27000,27000,27000,26950,294
20231121,124500,17918684900,27000,26950,27000,26950,1011
20231121,124400,17891429250,26950,26950,27000,26950,241
20231121,124300,17884931500,26950,27000,27000,26950,1590
20231121,124200,17842075850,27000,27050,27050,26950,2559
20231121,124100,17772985800,27050,27000,27050,27000,229
20231121,124000,17766797750,27050,27000,27050,27000,492
20231121,123900,17753510700,27000,27000,27050,27000,3136
20231121,123800,17668833750,27000,27050,27050,27000,353
20231121,123700,17659292950,27000,27050,27050,27000,697
20231121,123600,17640462500,27050,27000,27050,27000,242
20231121,123500,17633923600,27050,27050,27050,27000,306
20231121,123400,17625654850,27050,27050,27050,27000,137
20231121,123300,17621952850,27050,27000,27050,27000,1159
20231121,123200,17590639250,27050,27000,27050,27000,385
20231121,123100,17580235150,27000,27050,27050,27000,589
20231121,123000,17564308950,27050,27000,27050,27000,822
20231121,122900,17542087800,27050,27000,27050,27000,249
20231121,122800,17535357450,27000,27000,27050,27000,695
20231121,122700,17516589650,27000,27000,27050,27000,616
20231121,122600,17499946350,27000,27000,27050,27000,214
20231121,122500,17494163250,27050,27050,27050,27000,544
20231121,122400,17479462150,27050,27050,27050,27000,498
20231121,122300,17465991400,27050,26950,27050,26950,2508
20231121,122200,17398253900,26950,27000,27000,26950,601
20231121,122100,17382030550,26950,26950,27000,26950,568
20231121,122000,17366707550,26950,26950,27000,26950,651
20231121,121900,17349158250,26950,27000,27000,26950,696
20231121,121800,17330371200,27000,27000,27000,26950,600
20231121,121700,17314179250,27000,27000,27000,26950,366
20231121,121600,17304301300,27000,26950,27000,26950,558
20231121,121500,17289241900,27000,27000,27000,26950,385
20231121,121400,17278849100,26950,26950,27000,26950,466
20231121,121300,17266272950,27000,27000,27000,26950,775
20231121,121200,17245363650,27000,26950,27000,26950,321
20231121,121100,17236700300,27000,27000,27000,27000,246
20231121,121000,17230058300,27000,27000,27000,26950,776
20231121,120900,17209117350,27000,27000,27000,26950,504
20231121,120800,17195514650,27000,26950,27000,26950,487
20231121,120700,17182369500,27000,26950,27000,26900,1418
20231121,120600,17144123750,26950,26950,26950,26900,259
20231121,120500,17137147150,26950,26950,26950,26900,569
20231121,120400,17121821600,26950,26900,26950,26900,194
20231121,120300,17116595900,26950,26900,26950,26900,197
20231121,120200,17111288750,26900,26950,26950,26900,196
20231121,120100,17106010250,26900,26950,26950,26900,282
20231121,120000,17098415650,26950,26950,26950,26900,398
20231121,115900,17087701150,26900,26950,26950,26900,72
20231121,115800,17085760800,26900,26950,26950,26900,361
20231121,115700,17076034350,26900,26950,26950,26900,1171
20231121,115600,17044528850,26950,26950,27000,26900,604
20231121,115500,17028274850,26950,27000,27050,26950,2927
20231121,115400,16949277900,27000,27000,27050,27000,278
20231121,115300,16941762000,27000,27000,27050,26950,1898
20231121,115200,16890515100,27000,27000,27000,26950,1053
20231121,115100,16862088300,27000,26950,27000,26950,177
20231121,115000,16857314750,27000,27000,27000,26950,199
20231121,114900,16851944800,27000,27000,27000,26950,1218
20231121,114800,16819062550,26950,27000,27000,26950,536
20231121,114700,16804612700,27000,26950,27000,26950,584
20231121,114600,16788871000,27000,27000,27000,27000,682
20231121,114500,16770457000,27000,27000,27000,26950,397
20231121,114400,16759742650,26950,27000,27000,26950,232
20231121,114300,16753486600,27000,26950,27000,26950,1375
20231121,114200,16716375250,26950,26950,26950,26900,1218
20231121,114100,16683551400,26950,26950,26950,26900,339
20231121,114000,16674423000,26900,26900,26950,26900,601
20231121,113900,16658236850,26900,26900,26950,26900,399
20231121,113800,16647500950,26900,26900,26950,26900,1176
20231121,113700,16615813350,26950,26950,26950,26900,646
20231121,113600,16598409450,26950,26900,26950,26900,297
20231121,113500,16590414850,26950,26900,26950,26850,1590
20231121,113400,16547612200,26900,26850,26900,26850,258
20231121,113300,16540673150,26850,26900,26900,26850,623
20231121,113200,16523922800,26900,26850,26900,26850,320
20231121,113100,16515326450,26900,26850,26900,26800,296
20231121,113000,16507373550,26900,26800,26950,26800,2341
20231121,112900,16444613850,26800,26950,27000,26800,8888
20231121,112800,16206107350,26900,26900,26950,26900,841
20231121,112700,16183465000,26900,26950,27000,26900,894
20231121,112600,16159413000,26950,27000,27050,26950,1992
20231121,112500,16105622650,27050,26900,27050,26900,4253
20231121,112400,15990903950,26850,26900,26950,26850,332
20231121,112300,15981975700,26900,26900,26950,26900,249
20231121,112200,15975274550,26900,26850,26950,26850,1206
20231121,112100,15942845850,26900,26850,26900,26850,1548
20231121,112000,15901232050,26850,26900,26900,26850,1108
20231121,111900,15871478050,26850,26800,26900,26800,744
20231121,111800,15851499350,26800,26800,26800,26800,714
20231121,111700,15832364150,26850,26900,26900,26800,1017
20231121,111600,15805080500,26900,26900,26900,26800,352
20231121,111500,15795626150,26900,26850,26950,26800,1435
20231121,111400,15757047000,26850,26850,26900,26800,2527
20231121,111300,15689175250,26850,26850,26850,26850,202
20231121,111200,15683751550,26800,26850,26850,26750,2462
20231121,111100,15617884200,26850,27000,27000,26800,9993
20231121,111000,15349519200,27000,27000,27000,26950,621
20231121,110900,15332756150,27000,27000,27050,27000,2072
20231121,110800,15276802800,27000,27000,27050,27000,349
20231121,110700,15267373300,27050,27050,27050,27000,914
20231121,110600,15242653900,27050,27000,27050,27000,496
20231121,110500,15229250600,27050,27050,27050,27000,393
20231121,110400,15218622150,27000,27050,27050,27000,217
20231121,110300,15212756200,27000,27000,27000,26950,1857
20231121,110200,15162621450,26950,27000,27050,26950,2454
20231121,110100,15096367950,27050,27000,27050,27000,367
20231121,110000,15086446500,27000,27000,27050,27000,595
20231121,105900,15070374850,27050,27050,27100,27000,2283
20231121,105800,15008611500,27100,27100,27100,27050,627
20231121,105700,14991628600,27100,27050,27150,27050,3480
20231121,105600,14897351050,27100,27000,27100,26950,3315
20231121,105500,14807762800,27000,27000,27000,26950,555
20231121,105400,14792786800,27000,27000,27000,26950,230
20231121,105300,14786581850,27000,26950,27000,26950,319
20231121,105200,14777973250,27000,26950,27000,26950,595
20231121,105100,14761917250,27000,27000,27000,26950,500
20231121,105000,14748431450,27000,27000,27000,26950,1353
20231121,104900,14711929200,27000,26950,27000,26900,1453
20231121,104800,14672765700,26950,27000,27000,26950,985
20231121,104700,14646214500,27000,26950,27050,26900,2677
20231121,104600,14573964200,26950,26900,26950,26900,507
20231121,104500,14560315850,26950,26900,26950,26900,682
20231121,104400,14541950150,26900,26900,27000,26800,7077
20231121,104300,14352151900,26950,27000,27100,26800,4612
20231121,104200,14228171350,27100,27000,27100,27000,6202
20231121,104100,14060409550,27000,26950,27050,26950,3463
20231121,104000,13966925500,27000,26950,27000,26900,1866
20231121,103900,13916604350,26900,26850,26950,26850,1340
20231121,103800,13880548300,26900,26900,26950,26850,1211
20231121,103700,13847968200,26900,26850,26900,26850,617
20231121,103600,13831398650,26850,27000,27000,26850,2785
20231121,103500,13756387650,26950,26950,27050,26950,5558
20231121,103400,13606328200,26950,26900,26950,26900,1257
20231121,103300,13572486900,26900,26900,26900,26800,1908
20231121,103200,13521182500,26800,26850,26900,26800,2657
20231121,103100,13449917550,26850,26850,26900,26850,984
20231121,103000,13423492650,26850,26850,26900,26850,854
20231121,102900,13400559350,26850,26900,26900,26800,595
20231121,102800,13384586200,26750,26850,26900,26750,5422
20231121,102700,13239270500,26850,27050,27050,26800,11930
20231121,102600,12918605250,27050,27050,27050,27000,1668
20231121,102500,12873514950,27050,27150,27150,27000,13735
20231121,102400,12501192850,27150,27000,27150,27000,4058
20231121,102300,12391417900,27000,27000,27050,27000,1489
20231121,102200,12351162700,27000,27000,27000,26950,2466
20231121,102100,12284588300,27000,26950,27050,26900,5623
20231121,102000,12132871100,26950,26900,26950,26850,2873
20231121,101900,12055554100,26900,26900,26900,26850,1648
20231121,101800,12011225550,26900,26900,26950,26900,2715
20231121,101700,11938189150,26850,26900,26950,26850,3835
20231121,101600,11835042350,26900,26850,26900,26800,3788
20231121,101500,11733245100,26850,26750,26850,26750,5045
20231121,101400,11598140450,26750,26750,26750,26700,981
20231121,101300,11571905200,26750,26750,26750,26700,556
20231121,101200,11557046400,26750,26800,26800,26750,2046
20231121,101100,11502236600,26800,26750,26850,26650,3961
20231121,101000,11396143000,26750,26550,26800,26550,8086
20231121,100900,11180638500,26550,26550,26550,26500,988
20231121,100800,11154413900,26550,26550,26600,26400,6021
20231121,100700,10995058900,26550,26600,26600,26450,9232
20231121,100600,10750226950,26600,26550,26600,26550,973
20231121,100500,10724366100,26550,26500,26600,26500,1960
20231121,100400,10672333950,26500,26500,26600,26450,2966
20231121,100300,10593755700,26450,26500,26500,26450,829
20231121,100200,10571818400,26450,26550,26600,26350,6410
20231121,100100,10402298700,26450,26550,26600,26450,3476
20231121,100000,10310169250,26500,26500,26600,26450,3066
20231121,095900,10228875650,26500,26450,26500,26450,709
20231121,095800,10210117800,26450,26500,26500,26400,1688
20231121,095700,10165470950,26450,26450,26500,26400,1227
20231121,095600,10133046300,26350,26350,26500,26300,8037
20231121,095500,9921302000,26300,26500,26550,26300,15103
20231121,095400,9522470900,26450,26400,26500,26400,3608
20231121,095300,9427192000,26400,26750,26750,26400,18709
20231121,095200,8931563700,26750,26550,26750,26550,7334
20231121,095100,8736137150,26550,26550,26600,26550,1503
20231121,095000,8696226000,26550,26550,26550,26500,890
20231121,094900,8672601250,26500,26400,26500,26400,2904
20231121,094800,8595719200,26450,26450,26500,26400,7286
20231121,094700,8403145950,26500,26500,26500,26400,5306
20231121,094600,8262964950,26450,26450,26500,26450,1326
20231121,094500,8227890150,26500,26500,26500,26400,2873
20231121,094400,8151924000,26450,26450,26500,26450,4622
20231121,094300,8029667500,26450,26500,26500,26450,788
20231121,094200,8008816050,26500,26500,26550,26450,4791
20231121,094100,7881912450,26550,26500,26550,26450,1488
20231121,094000,7842502850,26500,26550,26600,26450,4427
20231121,093900,7725091950,26550,26550,26600,26550,490
20231121,093800,7712078800,26600,26550,26600,26550,1386
20231121,093700,7675274500,26600,26600,26600,26550,2002
20231121,093600,7622116000,26550,26500,26600,26500,1866
20231121,093500,7572525450,26500,26700,26700,26500,11414
20231121,093400,7269221100,26700,26700,26700,26650,752
20231121,093300,7249161150,26650,26700,26750,26650,1259
20231121,093200,7215581050,26650,26700,26700,26550,4232
20231121,093100,7102841500,26700,26650,26700,26550,2370
20231121,093000,7039644200,26600,26500,26600,26500,2764
20231121,092900,6966297550,26550,26600,26700,26500,5226
20231121,092800,6827219050,26550,26500,26600,26450,6893
20231121,092700,6644603150,26450,26500,26500,26450,1562
20231121,092600,6603262300,26450,26500,26550,26400,12605
20231121,092500,6269677650,26500,26600,26700,26500,16162
20231121,092400,5840654300,26650,26750,26750,26600,12143
20231121,092300,5517397350,26700,26800,26850,26700,3972
20231121,092200,5411150350,26800,26750,26850,26750,4337
20231121,092100,5294950350,26800,26650,26800,26600,7975
20231121,092000,5082066550,26650,26700,26750,26600,11741
20231121,091900,4769343300,26700,26700,26750,26650,4919
20231121,091800,4638048450,26750,26750,26800,26650,14046
20231121,091700,4262980850,26750,26800,26800,26750,686
20231121,091600,4244613150,26750,26850,26900,26700,8284
20231121,091500,4022590500,26900,26900,26950,26850,2449
20231121,091400,3956730750,26950,26900,27000,26850,5177
20231121,091300,3817382850,26850,27000,27000,26850,3211
20231121,091200,3730930350,27000,27050,27100,26950,8964
20231121,091100,3488464500,27100,27000,27150,27000,5359
20231121,091000,3343554750,27000,26700,27000,26700,7901
20231121,090900,3131339500,26750,26750,26850,26700,4993
20231121,090800,2997745300,26750,26850,26900,26750,5899
20231121,090700,2839424750,26800,26550,26850,26550,8771
20231121,090600,2605896500,26600,26900,26950,26550,23209
20231121,090500,1986849200,26950,26900,27000,26850,4220
20231121,090400,1873330400,26850,26900,27000,26850,6567
20231121,090300,1696647550,26950,26850,27000,26800,5470
20231121,090200,1549554850,26800,26850,27000,26750,7983
20231121,090100,1335076100,26800,27100,27150,26700,23951
20231121,090000,690990150,27150,27600,27650,27100,24760