stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,191700,19138807300,27200,27200,27200,27200,23894
20231123,191600,19138807300,27200,27200,27200,27200,0
20231123,191500,19138807300,27200,27200,27200,27200,0
20231123,191400,19138807300,27200,27200,27200,27200,0
20231123,191300,19138807300,27200,27200,27200,27200,0
20231123,191200,19138807300,27200,27200,27200,27200,0
20231123,191100,19138807300,27200,27200,27200,27200,0
20231123,191000,19138807300,27200,27200,27200,27200,0
20231123,190900,19138807300,27200,27200,27200,27200,0
20231123,190800,19138807300,27200,27200,27200,27200,0
20231123,190700,19138807300,27200,27200,27200,27200,0
20231123,190600,19138807300,27200,27200,27200,27200,0
20231123,190500,19138807300,27200,27200,27200,27200,0
20231123,190400,19138807300,27200,27200,27200,27200,0
20231123,190300,19138807300,27200,27200,27200,27200,0
20231123,190200,19138807300,27200,27200,27200,27200,0
20231123,190100,19138807300,27200,27200,27200,27200,0
20231123,190000,19138807300,27200,27200,27200,27200,0
20231123,185900,19138807300,27200,27200,27200,27200,0
20231123,185800,19138807300,27200,27200,27200,27200,0
20231123,185700,19138807300,27200,27200,27200,27200,0
20231123,185600,19138807300,27200,27200,27200,27200,0
20231123,185500,19138807300,27200,27200,27200,27200,0
20231123,185400,19138807300,27200,27200,27200,27200,0
20231123,185300,19138807300,27200,27200,27200,27200,0
20231123,185200,19138807300,27200,27200,27200,27200,0
20231123,185100,19138807300,27200,27200,27200,27200,0
20231123,185000,19138807300,27200,27200,27200,27200,0
20231123,184900,19138807300,27200,27200,27200,27200,0
20231123,184800,19138807300,27200,27200,27200,27200,0
20231123,184700,19138807300,27200,27200,27200,27200,23894
20231123,184600,19138807300,27200,27200,27200,27200,0
20231123,184500,19138807300,27200,27200,27200,27200,0
20231123,184400,19138807300,27200,27200,27200,27200,0
20231123,184300,19138807300,27200,27200,27200,27200,0
20231123,184200,19138807300,27200,27200,27200,27200,0
20231123,184100,19138807300,27200,27200,27200,27200,0
20231123,184000,19138807300,27200,27200,27200,27200,0
20231123,183900,19138807300,27200,27200,27200,27200,0
20231123,183800,19138807300,27200,27200,27200,27200,0
20231123,183700,19138807300,27200,27200,27200,27200,0
20231123,183600,19138807300,27200,27200,27200,27200,0
20231123,183500,19138807300,27200,27200,27200,27200,0
20231123,183400,19138807300,27200,27200,27200,27200,0
20231123,183300,19138807300,27200,27200,27200,27200,0
20231123,183200,19138807300,27200,27200,27200,27200,0
20231123,183100,19138807300,27200,27200,27200,27200,0
20231123,183000,19138807300,27200,27200,27200,27200,0
20231123,182900,19138807300,27200,27200,27200,27200,0
20231123,182800,19138807300,27200,27200,27200,27200,0
20231123,182700,19138807300,27200,27200,27200,27200,0
20231123,182600,19138807300,27200,27200,27200,27200,0
20231123,182500,19138807300,27200,27200,27200,27200,0
20231123,182400,19138807300,27200,27200,27200,27200,0
20231123,182300,19138807300,27200,27200,27200,27200,0
20231123,182200,19138807300,27200,27200,27200,27200,0
20231123,182100,19138807300,27200,27200,27200,27200,0
20231123,182000,19138807300,27200,27200,27200,27200,0
20231123,181900,19138807300,27200,27200,27200,27200,0
20231123,181800,19138807300,27200,27200,27200,27200,0
20231123,181700,19138807300,27200,27200,27200,27200,23894
20231123,181600,19138807300,27200,27200,27200,27200,0
20231123,181500,19138807300,27200,27200,27200,27200,0
20231123,181400,19138807300,27200,27200,27200,27200,0
20231123,181300,19138807300,27200,27200,27200,27200,0
20231123,181200,19138807300,27200,27200,27200,27200,0
20231123,181100,19138807300,27200,27200,27200,27200,0
20231123,181000,19138807300,27200,27200,27200,27200,0
20231123,180900,19138807300,27200,27200,27200,27200,0
20231123,180800,19138807300,27200,27200,27200,27200,0
20231123,180700,19138807300,27200,27200,27200,27200,0
20231123,180600,19138807300,27200,27200,27200,27200,0
20231123,180500,19138807300,27200,27200,27200,27200,0
20231123,180400,19138807300,27200,27200,27200,27200,0
20231123,180300,19138807300,27200,27200,27200,27200,0
20231123,180200,19138807300,27200,27200,27200,27200,0
20231123,180100,19138807300,27200,27200,27200,27200,0
20231123,180000,19138807300,27200,27200,27200,27200,0
20231123,175900,19138807300,27200,27200,27200,27200,0
20231123,175800,19138807300,27200,27200,27200,27200,0
20231123,175700,19138807300,27200,27200,27200,27200,0
20231123,175600,19138807300,27200,27200,27200,27200,0
20231123,175500,19138807300,27200,27200,27200,27200,0
20231123,175400,19138807300,27200,27200,27200,27200,0
20231123,175300,19138807300,27200,27200,27200,27200,0
20231123,175200,19138807300,27200,27200,27200,27200,0
20231123,175100,19138807300,27200,27200,27200,27200,0
20231123,175000,19138807300,27200,27200,27200,27200,0
20231123,174900,19138807300,27200,27200,27200,27200,0
20231123,174800,19138807300,27200,27200,27200,27200,0
20231123,174700,19138807300,27200,27200,27200,27200,23894
20231123,174600,19138807300,27200,27200,27200,27200,0
20231123,174500,19138807300,27200,27200,27200,27200,0
20231123,174400,19138807300,27200,27200,27200,27200,0
20231123,174300,19138807300,27200,27200,27200,27200,0
20231123,174200,19138807300,27200,27200,27200,27200,0
20231123,174100,19138807300,27200,27200,27200,27200,0
20231123,174000,19138807300,27200,27200,27200,27200,0
20231123,173900,19138807300,27200,27200,27200,27200,0
20231123,173800,19138807300,27200,27200,27200,27200,0
20231123,173700,19138807300,27200,27200,27200,27200,0
20231123,173600,19138807300,27200,27200,27200,27200,0
20231123,173500,19138807300,27200,27200,27200,27200,0
20231123,173400,19138807300,27200,27200,27200,27200,0
20231123,173300,19138807300,27200,27200,27200,27200,0
20231123,173200,19138807300,27200,27200,27200,27200,0
20231123,173100,19138807300,27200,27200,27200,27200,0
20231123,173000,19138807300,27200,27200,27200,27200,0
20231123,172900,19138807300,27200,27200,27200,27200,0
20231123,172800,19138807300,27200,27200,27200,27200,0
20231123,172700,19138807300,27200,27200,27200,27200,0
20231123,172600,19138807300,27200,27200,27200,27200,0
20231123,172500,19138807300,27200,27200,27200,27200,0
20231123,172400,19138807300,27200,27200,27200,27200,0
20231123,172300,19138807300,27200,27200,27200,27200,0
20231123,172200,19138807300,27200,27200,27200,27200,0
20231123,172100,19138807300,27200,27200,27200,27200,0
20231123,172000,19138807300,27200,27200,27200,27200,0
20231123,171900,19138807300,27200,27200,27200,27200,0
20231123,171800,19138807300,27200,27200,27200,27200,0
20231123,171700,19138807300,27200,27200,27200,27200,23894
20231123,171600,19138807300,27200,27200,27200,27200,0
20231123,171500,19138807300,27200,27200,27200,27200,0
20231123,171400,19138807300,27200,27200,27200,27200,0
20231123,171300,19138807300,27200,27200,27200,27200,0
20231123,171200,19138807300,27200,27200,27200,27200,0
20231123,171100,19138807300,27200,27200,27200,27200,0
20231123,171000,19138807300,27200,27200,27200,27200,0
20231123,170900,19138807300,27200,27200,27200,27200,0
20231123,170800,19138807300,27200,27200,27200,27200,0
20231123,170700,19138807300,27200,27200,27200,27200,0
20231123,170600,19138807300,27200,27200,27200,27200,0
20231123,170500,19138807300,27200,27200,27200,27200,0
20231123,170400,19138807300,27200,27200,27200,27200,0
20231123,170300,19138807300,27200,27200,27200,27200,0
20231123,170200,19138807300,27200,27200,27200,27200,0
20231123,170100,19138807300,27200,27200,27200,27200,0
20231123,170000,19138807300,27200,27200,27200,27200,0
20231123,165900,19138807300,27200,27200,27200,27200,0
20231123,165800,19138807300,27200,27200,27200,27200,0
20231123,165700,19138807300,27200,27200,27200,27200,0
20231123,165600,19138807300,27200,27200,27200,27200,0
20231123,165500,19138807300,27200,27200,27200,27200,0
20231123,165400,19138807300,27200,27200,27200,27200,0
20231123,165300,19138807300,27200,27200,27200,27200,0
20231123,165200,19138807300,27200,27200,27200,27200,0
20231123,165100,19138807300,27200,27200,27200,27200,0
20231123,165000,19138807300,27200,27200,27200,27200,0
20231123,164900,19138807300,27200,27200,27200,27200,0
20231123,164800,19138807300,27200,27200,27200,27200,0
20231123,164700,19138807300,27200,27200,27200,27200,23894
20231123,164600,19138807300,27200,27200,27200,27200,0
20231123,164500,19138807300,27200,27200,27200,27200,0
20231123,164400,19138807300,27200,27200,27200,27200,0
20231123,164300,19138807300,27200,27200,27200,27200,0
20231123,164200,19138807300,27200,27200,27200,27200,0
20231123,164100,19138807300,27200,27200,27200,27200,0
20231123,164000,19138807300,27200,27200,27200,27200,0
20231123,163900,19138807300,27200,27200,27200,27200,0
20231123,163800,19138807300,27200,27200,27200,27200,0
20231123,163700,19138807300,27200,27200,27200,27200,0
20231123,163600,19138807300,27200,27200,27200,27200,0
20231123,163500,19138807300,27200,27200,27200,27200,0
20231123,163400,19138807300,27200,27200,27200,27200,0
20231123,163300,19138807300,27200,27200,27200,27200,0
20231123,163200,19138807300,27200,27200,27200,27200,0
20231123,163100,19138807300,27200,27200,27200,27200,0
20231123,163000,19138807300,27200,27200,27200,27200,0
20231123,162900,19138807300,27200,27200,27200,27200,0
20231123,162800,19138807300,27200,27200,27200,27200,0
20231123,162700,19138807300,27200,27200,27200,27200,0
20231123,162600,19138807300,27200,27200,27200,27200,0
20231123,162500,19138807300,27200,27200,27200,27200,0
20231123,162400,19138807300,27200,27200,27200,27200,0
20231123,162300,19138807300,27200,27200,27200,27200,0
20231123,162200,19138807300,27200,27200,27200,27200,0
20231123,162100,19138807300,27200,27200,27200,27200,0
20231123,162000,19138807300,27200,27200,27200,27200,0
20231123,161900,19138807300,27200,27200,27200,27200,0
20231123,161800,19138807300,27200,27200,27200,27200,0
20231123,161700,19138807300,27200,27200,27200,27200,23894
20231123,161600,19138807300,27200,27200,27200,27200,0
20231123,161500,19138807300,27200,27200,27200,27200,0
20231123,161400,19138807300,27200,27200,27200,27200,0
20231123,161300,19138807300,27200,27200,27200,27200,0
20231123,161200,19138807300,27200,27200,27200,27200,0
20231123,161100,19138807300,27200,27200,27200,27200,0
20231123,161000,19138807300,27200,27200,27200,27200,0
20231123,160900,19138807300,27200,27200,27200,27200,0
20231123,160800,19138807300,27200,27200,27200,27200,0
20231123,160700,19138807300,27200,27200,27200,27200,0
20231123,160600,19138807300,27200,27200,27200,27200,0
20231123,160500,19138807300,27200,27200,27200,27200,0
20231123,160400,19138807300,27200,27200,27200,27200,0
20231123,160300,19138807300,27200,27200,27200,27200,0
20231123,160200,19138807300,27200,27200,27200,27200,0
20231123,160100,19138807300,27200,27200,27200,27200,0
20231123,160000,19138807300,27200,27200,27200,27200,0
20231123,155900,19138807300,27200,27200,27200,27200,0
20231123,155800,19138807300,27200,27200,27200,27200,0
20231123,155700,19138807300,27200,27200,27200,27200,0
20231123,155600,19138807300,27200,27200,27200,27200,0
20231123,155500,19138807300,27200,27200,27200,27200,0
20231123,155400,19138807300,27200,27200,27200,27200,0
20231123,155300,19138807300,27200,27200,27200,27200,0
20231123,155200,19138807300,27200,27200,27200,27200,0
20231123,155100,19138807300,27200,27200,27200,27200,0
20231123,155000,19138807300,27200,27200,27200,27200,0
20231123,154900,19138807300,27200,27200,27200,27200,0
20231123,154800,19138807300,27200,27200,27200,27200,0
20231123,154700,19138807300,27200,27200,27200,27200,23894
20231123,154600,19138807300,27200,27200,27200,27200,0
20231123,154500,19138807300,27200,27200,27200,27200,0
20231123,154400,19138807300,27200,27200,27200,27200,0
20231123,154300,19138807300,27200,27200,27200,27200,0
20231123,154200,19138807300,27200,27200,27200,27200,0
20231123,154100,19138807300,27200,27200,27200,27200,0
20231123,154000,19138807300,27200,27200,27200,27200,0
20231123,153900,19138807300,27200,27200,27200,27200,0
20231123,153800,19138807300,27200,27200,27200,27200,0
20231123,153700,19138807300,27200,27200,27200,27200,0
20231123,153600,19138807300,27200,27200,27200,27200,0
20231123,153500,19138807300,27200,27200,27200,27200,0
20231123,153400,19138807300,27200,27200,27200,27200,0
20231123,153300,19138807300,27200,27200,27200,27200,0
20231123,153200,19138807300,27200,27200,27200,27200,0
20231123,153100,19138807300,27200,27200,27200,27200,0
20231123,153000,19138807300,27200,27200,27200,27200,23894
20231123,152900,18488890500,27350,27350,27350,27350,0
20231123,152800,18488890500,27350,27350,27350,27350,0
20231123,152700,18488890500,27350,27350,27350,27350,0
20231123,152600,18488890500,27350,27350,27350,27350,0
20231123,152500,18488890500,27350,27350,27350,27350,0
20231123,152400,18488890500,27350,27350,27350,27350,0
20231123,152300,18488890500,27350,27350,27350,27350,0
20231123,152200,18488890500,27350,27350,27350,27350,0
20231123,152100,18488890500,27350,27350,27350,27350,0
20231123,152000,18488890500,27350,27350,27350,27350,0
20231123,151900,18488890500,27350,27350,27400,27300,3968
20231123,151800,18380310600,27350,27350,27350,27300,508
20231123,151700,18366434850,27350,27300,27400,27300,3149
20231123,151600,18280335550,27300,27200,27300,27200,1929
20231123,151500,18227790200,27250,27200,27250,27200,484
20231123,151400,18214601250,27250,27250,27300,27100,5572
20231123,151300,18063068950,27300,27300,27300,27250,1129
20231123,151200,18032296000,27300,27250,27300,27250,1948
20231123,151100,17979127450,27300,27300,27300,27250,1049
20231123,151000,17950495150,27250,27250,27300,27250,741
20231123,150900,17930286650,27300,27250,27350,27250,1347
20231123,150800,17893510300,27300,27350,27350,27250,2553
20231123,150700,17823752350,27300,27250,27350,27250,2147
20231123,150600,17765139050,27300,27300,27300,27250,296
20231123,150500,17757063550,27300,27250,27350,27200,1820
20231123,150400,17707428150,27250,27200,27250,27150,930
20231123,150300,17682131100,27150,27200,27200,27150,1394
20231123,150200,17644221750,27200,27200,27200,27150,674
20231123,150100,17625894150,27150,27150,27200,27150,1579
20231123,150000,17583016900,27150,27100,27150,27100,227
20231123,145900,17576860700,27100,27100,27150,27100,813
20231123,145800,17554820450,27100,27100,27150,27100,600
20231123,145700,17538551600,27100,27050,27150,27050,1634
20231123,145600,17494274800,27050,27150,27150,27050,708
20231123,145500,17475088600,27100,27100,27150,27050,1369
20231123,145400,17437957750,27050,27050,27150,27050,778
20231123,145300,17416906550,27050,27050,27100,27000,3105
20231123,145200,17332831300,27050,27050,27100,27050,1395
20231123,145100,17295088750,27050,27050,27100,27050,593
20231123,145000,17279044850,27100,27100,27100,27000,1362
20231123,144900,17242196800,27050,27050,27100,27000,1271
20231123,144800,17207814050,27000,27050,27100,27000,1131
20231123,144700,17177222450,27050,27050,27100,27050,1230
20231123,144600,17143944800,27050,27050,27100,27050,982
20231123,144500,17117376000,27050,27150,27150,27050,1317
20231123,144400,17081731650,27100,27100,27150,27050,1046
20231123,144300,17053389750,27100,27050,27150,27050,1043
20231123,144200,17025148450,27050,27050,27150,27050,935
20231123,144100,16999811400,27050,27050,27150,27050,1252
20231123,144000,16965886900,27050,27100,27100,27050,1075
20231123,143900,16936791050,27100,27050,27100,27050,1747
20231123,143800,16889512700,27050,27100,27100,27050,1047
20231123,143700,16861172750,27100,27050,27100,27000,5405
20231123,143600,16715044250,27050,27050,27100,27050,5025
20231123,143500,16579108900,27100,27100,27100,27050,899
20231123,143400,16554778950,27100,27150,27150,27050,2724
20231123,143300,16480967100,27100,27150,27150,27100,1409
20231123,143200,16442774950,27100,27150,27200,27100,905
20231123,143100,16418208350,27150,27150,27200,27100,1911
20231123,143000,16366327400,27150,27200,27200,27100,1325
20231123,142900,16330372350,27150,27200,27200,27150,3457
20231123,142800,16236462250,27200,27200,27250,27200,1153
20231123,142700,16205096950,27250,27200,27250,27200,746
20231123,142600,16184792100,27200,27300,27300,27200,1664
20231123,142500,16139452550,27250,27350,27350,27250,2791
20231123,142400,16063281000,27350,27300,27350,27300,1661
20231123,142300,16017924600,27300,27300,27350,27300,1553
20231123,142200,15975492850,27350,27300,27350,27300,931
20231123,142100,15950068350,27350,27300,27350,27300,1630
20231123,142000,15905562100,27300,27350,27400,27300,729
20231123,141900,15885644350,27350,27350,27400,27350,1465
20231123,141800,15845566750,27350,27350,27400,27350,600
20231123,141700,15829152250,27400,27400,27400,27350,1099
20231123,141600,15799079000,27400,27400,27400,27350,576
20231123,141500,15783316500,27350,27400,27400,27350,809
20231123,141400,15761163550,27350,27350,27400,27350,723
20231123,141300,15741382800,27400,27350,27400,27350,1593
20231123,141200,15697804450,27350,27400,27450,27350,965
20231123,141100,15671378400,27450,27400,27450,27400,852
20231123,141000,15648025300,27400,27400,27450,27400,570
20231123,140900,15632399300,27400,27450,27450,27400,608
20231123,140800,15615728000,27400,27400,27450,27400,1166
20231123,140700,15583772100,27450,27400,27450,27400,323
20231123,140600,15574914900,27400,27450,27450,27400,637
20231123,140500,15557455600,27450,27450,27450,27400,720
20231123,140400,15537721000,27400,27400,27450,27400,820
20231123,140300,15515246950,27400,27400,27450,27400,398
20231123,140200,15504336950,27450,27450,27500,27450,1375
20231123,140100,15466590000,27500,27500,27500,27450,662
20231123,140000,15448407500,27450,27500,27550,27450,654
20231123,135900,15430433200,27500,27500,27550,27500,962
20231123,135800,15403968950,27550,27550,27550,27500,1039
20231123,135700,15375378550,27550,27550,27550,27500,275
20231123,135600,15367806200,27500,27500,27550,27500,404
20231123,135500,15356689050,27550,27450,27550,27450,1945
20231123,135400,15303188200,27450,27500,27500,27450,389
20231123,135300,15292500650,27450,27450,27500,27450,1122
20231123,135200,15261675550,27500,27450,27500,27450,235
20231123,135100,15255218950,27450,27500,27500,27450,702
20231123,135000,15235939650,27500,27400,27500,27400,799
20231123,134900,15214010550,27450,27450,27450,27400,1055
20231123,134800,15185057350,27400,27400,27450,27400,461
20231123,134700,15172413100,27400,27450,27450,27400,1111
20231123,134600,15141964450,27450,27400,27450,27400,407
20231123,134500,15130808250,27450,27400,27450,27400,477
20231123,134400,15117727100,27400,27450,27500,27400,524
20231123,134300,15103350050,27500,27500,27500,27450,1630
20231123,134200,15058595300,27500,27450,27500,27450,302
20231123,134100,15050299250,27450,27450,27500,27450,541
20231123,134000,15035443800,27450,27450,27500,27450,519
20231123,133900,15021183950,27450,27500,27500,27450,504
20231123,133800,15007339600,27450,27500,27500,27450,847
20231123,133700,14984083650,27500,27450,27500,27450,711
20231123,133600,14964555500,27450,27450,27500,27450,611
20231123,133500,14947778400,27450,27500,27500,27450,690
20231123,133400,14928815650,27500,27450,27500,27450,773
20231123,133300,14907584100,27450,27500,27500,27450,662
20231123,133200,14889396750,27500,27500,27500,27450,503
20231123,133100,14875577150,27500,27500,27500,27450,644
20231123,133000,14857871150,27500,27550,27550,27450,1601
20231123,132900,14813847650,27500,27550,27550,27500,773
20231123,132800,14792577850,27550,27500,27550,27450,632
20231123,132700,14775200250,27500,27500,27500,27450,1666
20231123,132600,14729389450,27500,27450,27500,27450,748
20231123,132500,14708845350,27500,27500,27500,27450,422
20231123,132400,14697243100,27500,27450,27500,27400,2223
20231123,132300,14636223250,27450,27400,27450,27400,495
20231123,132200,14622635550,27450,27450,27450,27400,300
20231123,132100,14614411050,27450,27400,27450,27400,656
20231123,132000,14596425500,27400,27450,27450,27400,698
20231123,131900,14577283700,27450,27400,27450,27350,621
20231123,131800,14560270450,27400,27400,27400,27350,248
20231123,131700,14553478100,27400,27400,27450,27350,819
20231123,131600,14531037400,27350,27400,27400,27350,1005
20231123,131500,14503512650,27400,27450,27450,27350,2700
20231123,131400,14429523900,27450,27450,27450,27400,392
20231123,131300,14418771750,27450,27400,27450,27400,546
20231123,131200,14403799750,27400,27400,27450,27400,722
20231123,131100,14384007400,27400,27400,27450,27350,2076
20231123,131000,14327134550,27350,27400,27400,27350,419
20231123,130900,14315666500,27400,27400,27400,27350,609
20231123,130800,14298997000,27350,27350,27400,27350,1256
20231123,130700,14264633300,27400,27400,27400,27350,229
20231123,130600,14258363050,27400,27350,27400,27350,755
20231123,130500,14237702550,27350,27400,27400,27350,286
20231123,130400,14229869750,27400,27400,27400,27350,930
20231123,130300,14204419150,27350,27400,27400,27350,345
20231123,130200,14194974500,27400,27400,27400,27350,506
20231123,130100,14181118550,27400,27400,27400,27350,366
20231123,130000,14171091450,27400,27400,27400,27350,1148
20231123,125900,14139639200,27400,27350,27400,27300,4065
20231123,125800,14028488800,27350,27350,27400,27350,552
20231123,125700,14013380050,27350,27400,27400,27350,1068
20231123,125600,13984144450,27400,27450,27450,27400,1018
20231123,125500,13956241900,27400,27450,27450,27400,578
20231123,125400,13940392650,27400,27450,27450,27400,194
20231123,125300,13935075750,27450,27450,27500,27450,584
20231123,125200,13919039100,27450,27500,27500,27450,1319
20231123,125100,13882822750,27450,27450,27500,27450,675
20231123,125000,13864289100,27500,27500,27500,27450,359
20231123,124900,13854418600,27500,27350,27500,27350,458
20231123,124800,13841859600,27400,27400,27400,27350,522
20231123,124700,13827574550,27350,27350,27400,27350,1921
20231123,124600,13774975200,27400,27350,27400,27350,666
20231123,124500,13756746000,27400,27350,27400,27350,999
20231123,124400,13729415600,27400,27400,27400,27350,1032
20231123,124300,13701184050,27400,27400,27400,27350,598
20231123,124200,13684806750,27400,27450,27450,27400,933
20231123,124100,13659205400,27450,27400,27450,27350,1533
20231123,124000,13617203900,27450,27450,27450,27400,2357
20231123,123900,13552613150,27450,27500,27500,27400,1793
20231123,123800,13503395550,27450,27500,27500,27450,498
20231123,123700,13489720300,27450,27550,27550,27450,3159
20231123,123600,13402838750,27500,27550,27550,27500,300
20231123,123500,13394576100,27500,27500,27550,27500,534
20231123,123400,13379884800,27500,27500,27550,27500,972
20231123,123300,13353131800,27500,27500,27550,27500,437
20231123,123200,13341104250,27500,27500,27550,27500,495
20231123,123100,13327484000,27550,27550,27600,27500,376
20231123,123000,13317131000,27550,27600,27600,27550,1119
20231123,122900,13286292800,27600,27600,27600,27550,330
20231123,122800,13277186800,27550,27550,27600,27550,449
20231123,122700,13264805350,27600,27500,27600,27500,390
20231123,122600,13254056250,27600,27600,27600,27500,585
20231123,122500,13237936550,27550,27600,27650,27550,2585
20231123,122400,13166601450,27600,27650,27650,27600,458
20231123,122300,13153946250,27600,27600,27650,27600,263
20231123,122200,13146680500,27650,27600,27650,27600,390
20231123,122100,13135905700,27600,27550,27650,27550,2226
20231123,122000,13074453250,27550,27450,27550,27450,970
20231123,121900,13047772100,27500,27450,27500,27450,567
20231123,121800,13032193200,27450,27500,27500,27450,536
20231123,121700,13017469950,27500,27500,27500,27450,1083
20231123,121600,12987721600,27500,27450,27500,27450,367
20231123,121500,12977637050,27450,27450,27500,27450,359
20231123,121400,12967775550,27500,27500,27500,27450,354
20231123,121300,12958046600,27450,27450,27500,27450,768
20231123,121200,12936959000,27450,27500,27500,27450,527
20231123,121100,12922479100,27500,27450,27500,27450,326
20231123,121000,12913523150,27450,27450,27500,27450,489
20231123,120900,12900095700,27450,27500,27500,27400,762
20231123,120800,12879187450,27450,27500,27550,27400,2801
20231123,120700,12802251400,27500,27500,27550,27500,1830
20231123,120600,12751921550,27500,27500,27550,27500,677
20231123,120500,12733291150,27500,27550,27550,27500,429
20231123,120400,12721485700,27550,27550,27600,27550,439
20231123,120300,12709390300,27550,27550,27600,27550,581
20231123,120200,12693370850,27550,27600,27600,27550,425
20231123,120100,12681657800,27550,27650,27650,27550,1296
20231123,120000,12645880000,27650,27650,27650,27600,1077
20231123,115900,12616135300,27600,27650,27650,27600,195
20231123,115800,12610745600,27600,27600,27650,27600,328
20231123,115700,12601686300,27650,27600,27650,27600,427
20231123,115600,12589888400,27650,27550,27650,27550,1304
20231123,115500,12553912550,27550,27600,27600,27550,403
20231123,115400,12542802550,27600,27600,27600,27550,658
20231123,115300,12524651100,27600,27600,27650,27600,473
20231123,115200,12511589950,27650,27700,27700,27600,773
20231123,115100,12490217300,27650,27650,27700,27600,622
20231123,115000,12473015400,27600,27650,27650,27600,454
20231123,114900,12460470600,27650,27650,27700,27600,391
20231123,114800,12449655300,27700,27650,27700,27650,848
20231123,114700,12426182900,27650,27650,27700,27600,1700
20231123,114600,12379186150,27600,27650,27700,27600,1385
20231123,114500,12340947050,27600,27650,27700,27600,988
20231123,114400,12313612450,27650,27500,27700,27500,639
20231123,114300,12295946950,27500,27600,27700,27500,1645
20231123,114200,12250556000,27650,27650,27700,27600,1458
20231123,114100,12210237850,27650,27600,27700,27600,449
20231123,114000,12197827800,27650,27650,27700,27600,2469
20231123,113900,12129566400,27700,27650,27700,27650,653
20231123,113800,12111504450,27650,27650,27700,27650,445
20231123,113700,12099192000,27650,27700,27700,27650,618
20231123,113600,12082092600,27700,27700,27700,27650,395
20231123,113500,12071164800,27700,27650,27700,27650,1229
20231123,113400,12037173600,27650,27650,27700,27600,2126
20231123,113300,11978384300,27600,27500,27650,27500,3485
20231123,113200,11882292350,27550,27500,27550,27500,565
20231123,113100,11866741300,27550,27500,27550,27500,439
20231123,113000,11854652450,27500,27500,27550,27500,495
20231123,112900,11841033350,27500,27500,27550,27500,389
20231123,112800,11830331300,27500,27550,27550,27500,480
20231123,112700,11817109550,27550,27600,27600,27500,513
20231123,112600,11802971150,27550,27500,27600,27500,2727
20231123,112500,11727842400,27550,27550,27550,27500,735
20231123,112400,11707620500,27500,27500,27550,27500,631
20231123,112300,11690258200,27550,27550,27550,27500,1104
20231123,112200,11659881850,27550,27500,27550,27500,1470
20231123,112100,11619435200,27550,27550,27550,27500,740
20231123,112000,11599068500,27550,27500,27550,27500,590
20231123,111900,11582837200,27550,27550,27550,27500,190
20231123,111800,11577604750,27550,27550,27600,27550,1281
20231123,111700,11542285300,27550,27550,27600,27500,1499
20231123,111600,11501013300,27500,27550,27550,27500,624
20231123,111500,11483832150,27500,27550,27550,27500,1046
20231123,111400,11455048600,27500,27550,27550,27500,759
20231123,111300,11434161350,27550,27500,27550,27500,957
20231123,111200,11407832700,27550,27500,27550,27500,506
20231123,111100,11393905200,27550,27550,27600,27500,1465
20231123,111000,11353555400,27550,27550,27600,27500,723
20231123,110900,11333622350,27550,27550,27600,27500,2399
20231123,110800,11267524300,27550,27600,27600,27550,398
20231123,110700,11256549750,27600,27600,27600,27550,719
20231123,110600,11236712200,27600,27650,27650,27600,404
20231123,110500,11225556050,27650,27600,27650,27550,866
20231123,110400,11201654500,27650,27600,27700,27600,597
20231123,110300,11185155750,27600,27650,27700,27600,907
20231123,110200,11160099450,27700,27650,27700,27650,406
20231123,110100,11148864550,27650,27700,27700,27600,783
20231123,110000,11127211200,27650,27650,27700,27650,826
20231123,105900,11104361750,27650,27700,27700,27650,803
20231123,105800,11082143700,27650,27650,27700,27650,311
20231123,105700,11073536950,27650,27650,27700,27650,408
20231123,105600,11062248650,27700,27700,27700,27650,989
20231123,105500,11034877200,27650,27700,27700,27650,805
20231123,105400,11012590650,27700,27600,27700,27600,4619
20231123,105300,10884785800,27550,27600,27600,27550,420
20231123,105200,10873206550,27600,27550,27600,27550,1224
20231123,105100,10839446800,27600,27600,27650,27550,2436
20231123,105000,10772221550,27600,27650,27650,27600,241
20231123,104900,10765560650,27650,27650,27650,27600,530
20231123,104800,10750923800,27600,27600,27650,27600,944
20231123,104700,10724861700,27600,27650,27650,27600,580
20231123,104600,10708842700,27600,27600,27650,27600,1037
20231123,104500,10680210100,27600,27650,27700,27600,2652
20231123,104400,10606878350,27650,27700,27700,27650,976
20231123,104300,10579852250,27700,27750,27750,27700,5432
20231123,104200,10429372700,27700,27700,27750,27700,786
20231123,104100,10407579750,27750,27700,27750,27650,2616
20231123,104000,10335134850,27700,27600,27700,27600,4398
20231123,103900,10213485650,27600,27650,27650,27600,894
20231123,103800,10188792050,27600,27600,27650,27600,2593
20231123,103700,10117190000,27600,27600,27600,27600,2405
20231123,103600,10050812000,27600,27550,27600,27500,5134
20231123,103500,9909370200,27550,27550,27550,27500,919
20231123,103400,9884069950,27500,27550,27550,27500,552
20231123,103300,9868868450,27500,27550,27550,27500,440
20231123,103200,9856757700,27550,27500,27550,27450,1861
20231123,103100,9805582850,27500,27450,27500,27450,1248
20231123,103000,9771279100,27500,27450,27500,27450,974
20231123,102900,9744522300,27450,27450,27450,27400,1423
20231123,102800,9705471450,27400,27400,27450,27400,773
20231123,102700,9684270850,27450,27400,27450,27350,2323
20231123,102600,9620553050,27350,27350,27450,27350,1138
20231123,102500,9589410700,27350,27400,27400,27350,2016
20231123,102400,9534178250,27400,27400,27450,27400,452
20231123,102300,9521790350,27400,27450,27450,27400,634
20231123,102200,9504410650,27400,27400,27450,27400,1515
20231123,102100,9462880000,27400,27400,27450,27350,1824
20231123,102000,9412875900,27400,27350,27400,27300,385
20231123,101900,9402343550,27350,27350,27400,27350,1904
20231123,101800,9350207500,27350,27400,27450,27350,1518
20231123,101700,9308638600,27450,27250,27450,27250,1633
20231123,101600,9263925300,27250,27100,27300,27050,2708
20231123,101500,9190330900,27050,27100,27150,27050,1267
20231123,101400,9156048050,27100,27150,27150,27100,1599
20231123,101300,9112707150,27150,27150,27200,27150,1730
20231123,101200,9065731700,27200,27200,27200,27100,2253
20231123,101100,9004590300,27200,27150,27200,27100,2062
20231123,101000,8948612400,27100,27050,27150,27000,3988
20231123,100900,8840733300,27000,27100,27100,27000,3900
20231123,100800,8735292250,27100,27150,27150,27050,2604
20231123,100700,8664729400,27100,27100,27150,27100,1997
20231123,100600,8610591350,27150,27150,27150,27100,1237
20231123,100500,8577058650,27150,27250,27250,27100,3975
20231123,100400,8469020250,27250,27150,27300,27150,2986
20231123,100300,8387747050,27150,27200,27250,27150,1882
20231123,100200,8336569400,27250,27250,27250,27200,1315
20231123,100100,8300769500,27200,27150,27250,27100,3026
20231123,100000,8218542550,27100,27000,27150,27000,4454
20231123,095900,8098038750,27050,27100,27100,27000,1394
20231123,095800,8060357100,27050,27050,27100,27000,2153
20231123,095700,8002152800,27000,27100,27100,27000,2394
20231123,095600,7937393600,27050,27100,27100,27050,5015
20231123,095500,7801660400,27100,27150,27150,27100,1421
20231123,095400,7763143200,27100,27150,27150,27100,1962
20231123,095300,7709946550,27150,27150,27200,27100,1978
20231123,095200,7656240950,27150,27150,27200,27100,5650
20231123,095100,7502862250,27200,27250,27250,27150,1566
20231123,095000,7460260400,27200,27100,27200,27100,3959
20231123,094900,7352764600,27150,27200,27200,27100,1488
20231123,094800,7312410600,27200,27300,27300,27150,4306
20231123,094700,7195299950,27300,27300,27350,27250,1384
20231123,094600,7157541500,27350,27300,27350,27250,3057
20231123,094500,7074114750,27350,27400,27450,27350,2158
20231123,094400,7015033250,27450,27450,27500,27400,1160
20231123,094300,6983176350,27450,27350,27450,27350,1207
20231123,094200,6950057400,27350,27400,27450,27350,4066
20231123,094100,6838728000,27400,27450,27500,27350,1347
20231123,094000,6801805600,27400,27500,27550,27400,5310
20231123,093900,6656038700,27500,27500,27550,27500,1665
20231123,093800,6610217300,27550,27500,27550,27500,1991
20231123,093700,6555382400,27500,27500,27500,27450,1850
20231123,093600,6504510900,27500,27450,27500,27400,7013
20231123,093500,6311900600,27500,27400,27500,27400,2772
20231123,093400,6235780250,27400,27150,27400,27150,3332
20231123,093300,6144883300,27150,27150,27200,27100,785
20231123,093200,6123567150,27150,27200,27250,27150,3399
20231123,093100,6031107700,27200,27050,27200,27050,4081
20231123,093000,5920397950,27000,26900,27050,26850,5070
20231123,092900,5783962400,26850,26900,26950,26850,9329
20231123,092800,5533230700,26950,26950,27000,26900,7345
20231123,092700,5335282750,26950,27000,27050,26950,9865
20231123,092600,5068997450,27050,27050,27050,27000,3567
20231123,092500,4972633650,27050,27100,27150,27000,7420
20231123,092400,4771863100,27100,27200,27200,27100,6341
20231123,092300,4599852250,27200,27150,27200,27100,4714
20231123,092200,4471825400,27150,27150,27200,27100,5755
20231123,092100,4315556150,27150,27400,27400,27100,13438
20231123,092000,3949896600,27450,27600,27600,27400,14507
20231123,091900,3551083950,27600,27600,27650,27550,8801
20231123,091800,3308169650,27650,27650,27700,27600,3943
20231123,091700,3199129800,27650,27650,27700,27650,2041
20231123,091600,3142669650,27650,27650,27700,27600,1710
20231123,091500,3095383600,27600,27800,27800,27600,13534
20231123,091400,2720500050,27750,27900,27900,27750,4197
20231123,091300,2603750650,27900,28050,28100,27900,7198
20231123,091200,2402209750,28100,28100,28100,28050,2035
20231123,091100,2345088400,28100,28150,28200,28000,2264
20231123,091000,2281485250,28200,28100,28250,28000,15503
20231123,090900,1844935450,28150,27900,28150,27800,10360
20231123,090800,1555249500,28050,27900,28050,27800,5479
20231123,090700,1402276750,27900,27800,28000,27750,5781
20231123,090600,1241165150,27750,27750,27800,27700,2084
20231123,090500,1183344850,27750,27650,27750,27650,2646
20231123,090400,1110055450,27700,27650,27700,27600,1817
20231123,090300,1059787350,27650,27600,27700,27600,2187
20231123,090200,999343850,27650,27800,27800,27600,5954
20231123,090100,834601250,27750,28100,28100,27750,14024
20231123,090000,442549750,28100,28000,28150,27950,15788