stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,192400,227244452800,22650,22650,22650,22650,148475
20231124,192300,227244452800,22650,22650,22650,22650,0
20231124,192200,227244452800,22650,22650,22650,22650,0
20231124,192100,227244452800,22650,22650,22650,22650,0
20231124,192000,227244452800,22650,22650,22650,22650,0
20231124,191900,227244452800,22650,22650,22650,22650,0
20231124,191800,227244452800,22650,22650,22650,22650,0
20231124,191700,227244452800,22650,22650,22650,22650,0
20231124,191600,227244452800,22650,22650,22650,22650,0
20231124,191500,227244452800,22650,22650,22650,22650,0
20231124,191400,227244452800,22650,22650,22650,22650,0
20231124,191300,227244452800,22650,22650,22650,22650,0
20231124,191200,227244452800,22650,22650,22650,22650,0
20231124,191100,227244452800,22650,22650,22650,22650,0
20231124,191000,227244452800,22650,22650,22650,22650,0
20231124,190900,227244452800,22650,22650,22650,22650,0
20231124,190800,227244452800,22650,22650,22650,22650,0
20231124,190700,227244452800,22650,22650,22650,22650,0
20231124,190600,227244452800,22650,22650,22650,22650,0
20231124,190500,227244452800,22650,22650,22650,22650,0
20231124,190400,227244452800,22650,22650,22650,22650,0
20231124,190300,227244452800,22650,22650,22650,22650,0
20231124,190200,227244452800,22650,22650,22650,22650,0
20231124,190100,227244452800,22650,22650,22650,22650,0
20231124,190000,227244452800,22650,22650,22650,22650,0
20231124,185900,227244452800,22650,22650,22650,22650,0
20231124,185800,227244452800,22650,22650,22650,22650,0
20231124,185700,227244452800,22650,22650,22650,22650,0
20231124,185600,227244452800,22650,22650,22650,22650,0
20231124,185500,227244452800,22650,22650,22650,22650,0
20231124,185400,227244452800,22650,22650,22650,22650,148475
20231124,185300,227244452800,22650,22650,22650,22650,0
20231124,185200,227244452800,22650,22650,22650,22650,0
20231124,185100,227244452800,22650,22650,22650,22650,0
20231124,185000,227244452800,22650,22650,22650,22650,0
20231124,184900,227244452800,22650,22650,22650,22650,0
20231124,184800,227244452800,22650,22650,22650,22650,0
20231124,184700,227244452800,22650,22650,22650,22650,0
20231124,184600,227244452800,22650,22650,22650,22650,0
20231124,184500,227244452800,22650,22650,22650,22650,0
20231124,184400,227244452800,22650,22650,22650,22650,0
20231124,184300,227244452800,22650,22650,22650,22650,0
20231124,184200,227244452800,22650,22650,22650,22650,0
20231124,184100,227244452800,22650,22650,22650,22650,0
20231124,184000,227244452800,22650,22650,22650,22650,0
20231124,183900,227244452800,22650,22650,22650,22650,0
20231124,183800,227244452800,22650,22650,22650,22650,0
20231124,183700,227244452800,22650,22650,22650,22650,0
20231124,183600,227244452800,22650,22650,22650,22650,0
20231124,183500,227244452800,22650,22650,22650,22650,0
20231124,183400,227244452800,22650,22650,22650,22650,0
20231124,183300,227244452800,22650,22650,22650,22650,0
20231124,183200,227244452800,22650,22650,22650,22650,0
20231124,183100,227244452800,22650,22650,22650,22650,0
20231124,183000,227244452800,22650,22650,22650,22650,0
20231124,182900,227244452800,22650,22650,22650,22650,0
20231124,182800,227244452800,22650,22650,22650,22650,0
20231124,182700,227244452800,22650,22650,22650,22650,0
20231124,182600,227244452800,22650,22650,22650,22650,0
20231124,182500,227244452800,22650,22650,22650,22650,0
20231124,182400,227244452800,22650,22650,22650,22650,148475
20231124,182300,227244452800,22650,22650,22650,22650,0
20231124,182200,227244452800,22650,22650,22650,22650,0
20231124,182100,227244452800,22650,22650,22650,22650,0
20231124,182000,227244452800,22650,22650,22650,22650,0
20231124,181900,227244452800,22650,22650,22650,22650,0
20231124,181800,227244452800,22650,22650,22650,22650,0
20231124,181700,227244452800,22650,22650,22650,22650,0
20231124,181600,227244452800,22650,22650,22650,22650,0
20231124,181500,227244452800,22650,22650,22650,22650,0
20231124,181400,227244452800,22650,22650,22650,22650,0
20231124,181300,227244452800,22650,22650,22650,22650,0
20231124,181200,227244452800,22650,22650,22650,22650,0
20231124,181100,227244452800,22650,22650,22650,22650,0
20231124,181000,227244452800,22650,22650,22650,22650,0
20231124,180900,227244452800,22650,22650,22650,22650,0
20231124,180800,227244452800,22650,22650,22650,22650,0
20231124,180700,227244452800,22650,22650,22650,22650,0
20231124,180600,227244452800,22650,22650,22650,22650,0
20231124,180500,227244452800,22650,22650,22650,22650,0
20231124,180400,227244452800,22650,22650,22650,22650,0
20231124,180300,227244452800,22650,22650,22650,22650,0
20231124,180200,227244452800,22650,22650,22650,22650,0
20231124,180100,227244452800,22650,22650,22650,22650,0
20231124,180000,227244452800,22650,22650,22650,22650,0
20231124,175900,227244452800,22650,22650,22650,22650,0
20231124,175800,227244452800,22650,22650,22650,22650,0
20231124,175700,227244452800,22650,22650,22650,22650,0
20231124,175600,227244452800,22650,22650,22650,22650,0
20231124,175500,227244452800,22650,22650,22650,22650,0
20231124,175400,227244452800,22650,22650,22650,22650,148475
20231124,175300,227244452800,22650,22650,22650,22650,0
20231124,175200,227244452800,22650,22650,22650,22650,0
20231124,175100,227244452800,22650,22650,22650,22650,0
20231124,175000,227244452800,22650,22650,22650,22650,0
20231124,174900,227244452800,22650,22650,22650,22650,0
20231124,174800,227244452800,22650,22650,22650,22650,0
20231124,174700,227244452800,22650,22650,22650,22650,0
20231124,174600,227244452800,22650,22650,22650,22650,0
20231124,174500,227244452800,22650,22650,22650,22650,0
20231124,174400,227244452800,22650,22650,22650,22650,0
20231124,174300,227244452800,22650,22650,22650,22650,0
20231124,174200,227244452800,22650,22650,22650,22650,0
20231124,174100,227244452800,22650,22650,22650,22650,0
20231124,174000,227244452800,22650,22650,22650,22650,0
20231124,173900,227244452800,22650,22650,22650,22650,0
20231124,173800,227244452800,22650,22650,22650,22650,0
20231124,173700,227244452800,22650,22650,22650,22650,0
20231124,173600,227244452800,22650,22650,22650,22650,0
20231124,173500,227244452800,22650,22650,22650,22650,0
20231124,173400,227244452800,22650,22650,22650,22650,0
20231124,173300,227244452800,22650,22650,22650,22650,0
20231124,173200,227244452800,22650,22650,22650,22650,0
20231124,173100,227244452800,22650,22650,22650,22650,0
20231124,173000,227244452800,22650,22650,22650,22650,0
20231124,172900,227244452800,22650,22650,22650,22650,0
20231124,172800,227244452800,22650,22650,22650,22650,0
20231124,172700,227244452800,22650,22650,22650,22650,0
20231124,172600,227244452800,22650,22650,22650,22650,0
20231124,172500,227244452800,22650,22650,22650,22650,0
20231124,172400,227244452800,22650,22650,22650,22650,148475
20231124,172300,227244452800,22650,22650,22650,22650,0
20231124,172200,227244452800,22650,22650,22650,22650,0
20231124,172100,227244452800,22650,22650,22650,22650,0
20231124,172000,227244452800,22650,22650,22650,22650,0
20231124,171900,227244452800,22650,22650,22650,22650,0
20231124,171800,227244452800,22650,22650,22650,22650,0
20231124,171700,227244452800,22650,22650,22650,22650,0
20231124,171600,227244452800,22650,22650,22650,22650,0
20231124,171500,227244452800,22650,22650,22650,22650,0
20231124,171400,227244452800,22650,22650,22650,22650,0
20231124,171300,227244452800,22650,22650,22650,22650,0
20231124,171200,227244452800,22650,22650,22650,22650,0
20231124,171100,227244452800,22650,22650,22650,22650,0
20231124,171000,227244452800,22650,22650,22650,22650,0
20231124,170900,227244452800,22650,22650,22650,22650,0
20231124,170800,227244452800,22650,22650,22650,22650,0
20231124,170700,227244452800,22650,22650,22650,22650,0
20231124,170600,227244452800,22650,22650,22650,22650,0
20231124,170500,227244452800,22650,22650,22650,22650,0
20231124,170400,227244452800,22650,22650,22650,22650,0
20231124,170300,227244452800,22650,22650,22650,22650,0
20231124,170200,227244452800,22650,22650,22650,22650,0
20231124,170100,227244452800,22650,22650,22650,22650,0
20231124,170000,227244452800,22650,22650,22650,22650,0
20231124,165900,227244452800,22650,22650,22650,22650,0
20231124,165800,227244452800,22650,22650,22650,22650,0
20231124,165700,227244452800,22650,22650,22650,22650,0
20231124,165600,227244452800,22650,22650,22650,22650,0
20231124,165500,227244452800,22650,22650,22650,22650,0
20231124,165400,227244452800,22650,22650,22650,22650,148475
20231124,165300,227244452800,22650,22650,22650,22650,0
20231124,165200,227244452800,22650,22650,22650,22650,0
20231124,165100,227244452800,22650,22650,22650,22650,0
20231124,165000,227244452800,22650,22650,22650,22650,0
20231124,164900,227244452800,22650,22650,22650,22650,0
20231124,164800,227244452800,22650,22650,22650,22650,0
20231124,164700,227244452800,22650,22650,22650,22650,0
20231124,164600,227244452800,22650,22650,22650,22650,0
20231124,164500,227244452800,22650,22650,22650,22650,0
20231124,164400,227244452800,22650,22650,22650,22650,0
20231124,164300,227244452800,22650,22650,22650,22650,0
20231124,164200,227244452800,22650,22650,22650,22650,0
20231124,164100,227244452800,22650,22650,22650,22650,0
20231124,164000,227244452800,22650,22650,22650,22650,0
20231124,163900,227244452800,22650,22650,22650,22650,0
20231124,163800,227244452800,22650,22650,22650,22650,0
20231124,163700,227244452800,22650,22650,22650,22650,0
20231124,163600,227244452800,22650,22650,22650,22650,0
20231124,163500,227244452800,22650,22650,22650,22650,0
20231124,163400,227244452800,22650,22650,22650,22650,0
20231124,163300,227244452800,22650,22650,22650,22650,0
20231124,163200,227244452800,22650,22650,22650,22650,0
20231124,163100,227244452800,22650,22650,22650,22650,0
20231124,163000,227244452800,22650,22650,22650,22650,0
20231124,162900,227244452800,22650,22650,22650,22650,0
20231124,162800,227244452800,22650,22650,22650,22650,0
20231124,162700,227244452800,22650,22650,22650,22650,0
20231124,162600,227244452800,22650,22650,22650,22650,0
20231124,162500,227244452800,22650,22650,22650,22650,0
20231124,162400,227244452800,22650,22650,22650,22650,148475
20231124,162300,227244452800,22650,22650,22650,22650,0
20231124,162200,227244452800,22650,22650,22650,22650,0
20231124,162100,227244452800,22650,22650,22650,22650,0
20231124,162000,227244452800,22650,22650,22650,22650,0
20231124,161900,227244452800,22650,22650,22650,22650,0
20231124,161800,227244452800,22650,22650,22650,22650,0
20231124,161700,227244452800,22650,22650,22650,22650,0
20231124,161600,227244452800,22650,22650,22650,22650,0
20231124,161500,227244452800,22650,22650,22650,22650,0
20231124,161400,227244452800,22650,22650,22650,22650,0
20231124,161300,227244452800,22650,22650,22650,22650,0
20231124,161200,227244452800,22650,22650,22650,22650,0
20231124,161100,227244452800,22650,22650,22650,22650,0
20231124,161000,227244452800,22650,22650,22650,22650,0
20231124,160900,227244452800,22650,22650,22650,22650,0
20231124,160800,227244452800,22650,22650,22650,22650,0
20231124,160700,227244452800,22650,22650,22650,22650,0
20231124,160600,227244452800,22650,22650,22650,22650,0
20231124,160500,227244452800,22650,22650,22650,22650,0
20231124,160400,227244452800,22650,22650,22650,22650,0
20231124,160300,227244452800,22650,22650,22650,22650,0
20231124,160200,227244452800,22650,22650,22650,22650,0
20231124,160100,227244452800,22650,22650,22650,22650,0
20231124,160000,227244452800,22650,22650,22650,22650,0
20231124,155900,227244452800,22650,22650,22650,22650,0
20231124,155800,227244452800,22650,22650,22650,22650,0
20231124,155700,227244452800,22650,22650,22650,22650,0
20231124,155600,227244452800,22650,22650,22650,22650,0
20231124,155500,227244452800,22650,22650,22650,22650,0
20231124,155400,227244452800,22650,22650,22650,22650,148475
20231124,155300,227244452800,22650,22650,22650,22650,0
20231124,155200,227244452800,22650,22650,22650,22650,0
20231124,155100,227244452800,22650,22650,22650,22650,0
20231124,155000,227244452800,22650,22650,22650,22650,0
20231124,154900,227244452800,22650,22650,22650,22650,0
20231124,154800,227244452800,22650,22650,22650,22650,0
20231124,154700,227244452800,22650,22650,22650,22650,0
20231124,154600,227244452800,22650,22650,22650,22650,0
20231124,154500,227244452800,22650,22650,22650,22650,0
20231124,154400,227244452800,22650,22650,22650,22650,0
20231124,154300,227244452800,22650,22650,22650,22650,0
20231124,154200,227244452800,22650,22650,22650,22650,0
20231124,154100,227244452800,22650,22650,22650,22650,0
20231124,154000,227244452800,22650,22650,22650,22650,0
20231124,153900,227244452800,22650,22650,22650,22650,0
20231124,153800,227244452800,22650,22650,22650,22650,0
20231124,153700,227244452800,22650,22650,22650,22650,0
20231124,153600,227244452800,22650,22650,22650,22650,0
20231124,153500,227244452800,22650,22650,22650,22650,0
20231124,153400,227244452800,22650,22650,22650,22650,0
20231124,153300,227244452800,22650,22650,22650,22650,0
20231124,153200,227244452800,22650,22650,22650,22650,0
20231124,153100,227244452800,22650,22650,22650,22650,0
20231124,153000,227244452800,22650,22650,22650,22650,148475
20231124,152900,223881494050,22650,22650,22650,22650,0
20231124,152800,223881494050,22650,22650,22650,22650,0
20231124,152700,223881494050,22650,22650,22650,22650,0
20231124,152600,223881494050,22650,22650,22650,22650,0
20231124,152500,223881494050,22650,22650,22650,22650,0
20231124,152400,223881494050,22650,22650,22650,22650,0
20231124,152300,223881494050,22650,22650,22650,22650,0
20231124,152200,223881494050,22650,22650,22650,22650,0
20231124,152100,223881494050,22650,22650,22650,22650,0
20231124,152000,223881494050,22650,22650,22650,22650,0
20231124,151900,223881494050,22650,22700,22750,22650,37772
20231124,151800,223023989250,22750,22750,22800,22700,10407
20231124,151700,222787178100,22800,22750,22800,22700,10217
20231124,151600,222554755600,22800,22700,22800,22700,11095
20231124,151500,222302354950,22700,22700,22750,22700,10423
20231124,151400,222065387050,22750,22650,22750,22650,10901
20231124,151300,221817719400,22700,22700,22750,22600,53982
20231124,151200,220594675450,22700,22850,22850,22600,129855
20231124,151100,217646800150,22800,22850,22850,22800,7804
20231124,151000,217468599250,22850,22800,22850,22800,6490
20231124,150900,217320330600,22800,22800,22850,22750,7749
20231124,150800,217143624000,22800,22800,22850,22750,25588
20231124,150700,216560003050,22800,22800,22800,22750,16233
20231124,150600,216190066500,22750,22800,22800,22750,11054
20231124,150500,215938182100,22800,22800,22800,22750,4347
20231124,150400,215839098150,22800,22750,22800,22700,9773
20231124,150300,215616809000,22750,22750,22750,22700,13410
20231124,150200,215312056750,22750,22750,22750,22700,7135
20231124,150100,215149859650,22700,22750,22750,22700,7335
20231124,150000,214983134850,22750,22700,22750,22700,12558
20231124,145900,214698004200,22750,22700,22750,22700,51123
20231124,145800,213537036900,22700,22750,22750,22700,9710
20231124,145700,213316226750,22750,22750,22800,22700,17206
20231124,145600,212924942600,22700,22750,22750,22700,6038
20231124,145500,212787665250,22750,22700,22750,22700,10929
20231124,145400,212539104500,22700,22800,22800,22700,15896
20231124,145300,212177368300,22800,22800,22800,22750,10084
20231124,145200,211947817750,22800,22750,22800,22750,5365
20231124,145100,211825661600,22800,22750,22800,22700,8557
20231124,145000,211631155350,22750,22750,22750,22700,19673
20231124,144900,211184236700,22750,22750,22800,22700,11879
20231124,144800,210913960350,22750,22700,22750,22700,14791
20231124,144700,210577647450,22750,22800,22800,22700,22005
20231124,144600,210077316900,22800,22750,22800,22700,30014
20231124,144500,209394503000,22750,22700,22750,22700,11837
20231124,144400,209125347850,22700,22750,22750,22700,14841
20231124,144300,208788008600,22700,22750,22800,22700,22647
20231124,144200,208272761500,22800,22800,22800,22750,7773
20231124,144100,208095803150,22750,22800,22800,22750,6956
20231124,144000,207937456550,22800,22750,22800,22700,5231
20231124,143900,207818349300,22750,22700,22800,22700,24927
20231124,143800,207251787100,22700,22750,22750,22700,11357
20231124,143700,206993778150,22750,22750,22800,22750,14936
20231124,143600,206653919650,22750,22750,22800,22700,15226
20231124,143500,206307503850,22700,22750,22800,22700,37391
20231124,143400,205456858050,22750,22750,22800,22750,12599
20231124,143300,205169933500,22800,22850,22850,22750,38552
20231124,143200,204291313350,22800,22850,22900,22800,14068
20231124,143100,203970083950,22850,22850,22850,22800,6573
20231124,143000,203820005250,22850,22800,22850,22800,8399
20231124,142900,203628182800,22800,22850,22900,22800,16997
20231124,142800,203239811600,22900,22850,22900,22800,12771
20231124,142700,202948186000,22850,22800,22850,22800,25787
20231124,142600,202359129250,22850,22800,22850,22800,7145
20231124,142500,202196047850,22850,22800,22850,22800,39847
20231124,142400,201287319700,22800,22850,22850,22800,12397
20231124,142300,201004416350,22850,22850,22850,22800,9457
20231124,142200,200788616350,22850,22850,22850,22800,5102
20231124,142100,200672163950,22850,22800,22900,22800,11124
20231124,142000,200418131700,22850,22900,22900,22800,21137
20231124,141900,199934852400,22900,22900,22900,22850,4962
20231124,141800,199821295050,22900,22900,22900,22850,3446
20231124,141700,199742469350,22850,22900,22900,22800,8653
20231124,141600,199544700750,22900,22850,22900,22800,7963
20231124,141500,199362757400,22850,22900,22900,22800,6358
20231124,141400,199217441650,22900,22850,22900,22800,11607
20231124,141300,198952121950,22900,22850,22900,22850,7411
20231124,141200,198782666350,22900,22900,22900,22850,6100
20231124,141100,198643078400,22850,22850,22850,22800,15574
20231124,141000,198287384400,22800,22850,22850,22800,11768
20231124,140900,198018546900,22850,22850,22850,22800,4489
20231124,140800,197916052050,22850,22900,22900,22800,28861
20231124,140700,197256648550,22900,22950,22950,22850,34146
20231124,140600,196474943500,22950,22950,23000,22900,25981
20231124,140500,195878764500,23000,22950,23000,22950,4222
20231124,140400,195781727450,23000,23000,23000,22950,3479
20231124,140300,195701795000,23000,23000,23000,22950,3873
20231124,140200,195612751250,23000,23000,23000,22950,8606
20231124,140100,195414920750,22950,22950,23000,22950,4284
20231124,140000,195316457450,22950,23000,23000,22950,3786
20231124,135900,195229462500,22950,23000,23000,22950,5080
20231124,135800,195112780250,23000,22950,23000,22950,7183
20231124,135700,194947826800,22950,22950,22950,22900,5919
20231124,135600,194812096800,22950,22950,22950,22900,5534
20231124,135500,194685192350,22950,22950,23000,22900,4160
20231124,135400,194589732150,23000,22950,23000,22950,10567
20231124,135300,194346874750,23000,22950,23000,22900,14351
20231124,135200,194016969600,22950,22950,23000,22900,6506
20231124,135100,193867671650,22950,22950,23000,22900,6080
20231124,135000,193728136950,22950,22950,22950,22900,10082
20231124,134900,193496897400,22950,22900,22950,22850,35192
20231124,134800,192690937950,22950,23000,23050,22900,79612
20231124,134700,190860388700,23050,23050,23100,23000,31593
20231124,134600,190132166600,23100,23100,23100,23050,3944
20231124,134500,190041154800,23100,23100,23100,23050,5332
20231124,134400,189918054400,23100,23050,23100,23050,3525
20231124,134300,189836720500,23050,23150,23150,23050,19046
20231124,134200,189396790050,23100,23150,23150,23100,6163
20231124,134100,189254324200,23150,23150,23150,23100,3923
20231124,134000,189163597150,23100,23150,23150,23100,4117
20231124,133900,189068392950,23100,23100,23150,23100,5613
20231124,133800,188938542050,23100,23150,23150,23100,8295
20231124,133700,188746574950,23150,23150,23200,23100,25742
20231124,133600,188150545200,23200,23200,23200,23150,7508
20231124,133500,187976399300,23200,23150,23250,23150,14636
20231124,133400,187636919900,23200,23200,23200,23150,11098
20231124,133300,187379503650,23200,23200,23200,23150,8269
20231124,133200,187187812500,23150,23200,23200,23150,10859
20231124,133100,186936061800,23200,23200,23200,23150,7686
20231124,133000,186757840400,23200,23200,23200,23150,14711
20231124,132900,186416846800,23200,23150,23200,23150,7436
20231124,132800,186244467400,23150,23100,23200,23100,39382
20231124,132700,185332766500,23100,23100,23150,23050,13242
20231124,132600,185027002250,23100,23100,23100,23050,6340
20231124,132500,184880647800,23050,23100,23100,23050,4812
20231124,132400,184769544000,23050,23050,23100,23050,3256
20231124,132300,184694398250,23100,23100,23100,23050,4590
20231124,132200,184588406350,23100,23050,23100,23050,5168
20231124,132100,184469101350,23050,23100,23100,23050,2869
20231124,132000,184402886900,23050,23100,23100,23050,3109
20231124,131900,184331120300,23100,23100,23100,23050,4555
20231124,131800,184225964650,23050,23150,23150,23050,7133
20231124,131700,184061187800,23150,23050,23150,23050,11940
20231124,131600,183785412900,23100,23100,23100,23050,10284
20231124,131500,183547893400,23100,23050,23100,23050,4237
20231124,131400,183450059900,23050,23100,23100,23050,7647
20231124,131300,183273473600,23050,23100,23100,23050,4069
20231124,131200,183179557250,23100,23050,23100,23050,2204
20231124,131100,183128699250,23100,23050,23100,23050,9508
20231124,131000,182909099900,23100,23050,23100,23050,6328
20231124,130900,182763118350,23100,23050,23100,23050,30464
20231124,130800,182060581750,23100,23050,23100,23050,1725
20231124,130700,182020752650,23100,23100,23100,23050,3942
20231124,130600,181929748200,23100,23100,23100,23050,2057
20231124,130500,181882240250,23050,23050,23100,23050,3532
20231124,130400,181800733900,23050,23050,23100,23050,1454
20231124,130300,181767183050,23050,23050,23100,23050,6544
20231124,130200,181616071550,23050,23050,23100,23000,5123
20231124,130100,181497953250,23050,23050,23100,23000,4239
20231124,130000,181400254750,23050,23050,23050,23000,4090
20231124,125900,181306024650,23050,23050,23100,23000,8998
20231124,125800,181098564700,23100,23050,23100,23050,3702
20231124,125700,181013117800,23050,23100,23100,23000,2743
20231124,125600,180949818500,23000,23050,23100,23000,20139
20231124,125500,180485588950,23100,23150,23150,23050,11734
20231124,125400,180214428450,23150,23100,23150,23100,5000
20231124,125300,180098767750,23150,23200,23200,23100,15519
20231124,125200,179739192750,23200,23200,23200,23150,5361
20231124,125100,179614858450,23150,23100,23200,23100,12221
20231124,125000,179331980500,23150,23150,23150,23100,6095
20231124,124900,179190896300,23100,23150,23150,23100,3772
20231124,124800,179103658600,23150,23150,23150,23100,3949
20231124,124700,179012303050,23150,23100,23150,23050,23690
20231124,124600,178465039750,23050,23050,23100,23050,3814
20231124,124500,178376991600,23050,23050,23100,23000,8672
20231124,124400,178177184350,23000,23000,23050,23000,8371
20231124,124300,177984319350,23000,23000,23050,23000,1564
20231124,124200,177948303200,23050,23050,23050,23000,4160
20231124,124100,177852466150,23100,23100,23100,23000,3245
20231124,124000,177777624400,23100,23050,23100,23000,3445
20231124,123900,177698264000,23050,23050,23100,23000,6214
20231124,123800,177554907450,23050,23000,23100,23000,6392
20231124,123700,177407559950,23050,23000,23100,23000,3515
20231124,123600,177326565000,23000,23050,23100,23000,13136
20231124,123500,177023736600,23050,23100,23100,23050,3017
20231124,123400,176954087500,23100,23150,23150,23050,10857
20231124,123300,176703300950,23150,23100,23150,23050,17112
20231124,123200,176308042700,23050,23100,23100,23000,13488
20231124,123100,175996593400,23100,23050,23100,23050,35268
20231124,123000,175182551550,23050,23050,23100,23050,8707
20231124,122900,174981471100,23100,23050,23100,23050,7521
20231124,122800,174807953050,23050,23050,23100,23000,6056
20231124,122700,174668349450,23000,23050,23050,23000,4572
20231124,122600,174563005500,23050,23050,23050,23000,2616
20231124,122500,174502772450,23050,23050,23050,23000,5972
20231124,122400,174365195900,23000,23050,23050,23000,3926
20231124,122300,174274748350,23050,23050,23050,23000,3682
20231124,122200,174189925050,23050,23050,23050,23000,1992
20231124,122100,174144061500,23050,23000,23050,23000,2302
20231124,122000,174091049300,23000,23000,23050,22950,8891
20231124,121900,173886590250,23000,22950,23000,22900,8145
20231124,121800,173699599900,22900,22950,22950,22900,4166
20231124,121700,173604044150,22950,22900,22950,22900,4112
20231124,121600,173509696350,22900,22950,22950,22900,4614
20231124,121500,173403850750,22950,22950,22950,22900,2589
20231124,121400,173344474100,22900,23000,23000,22900,3094
20231124,121300,173273501000,22950,22950,23000,22900,5419
20231124,121200,173149177150,22950,22950,22950,22900,8598
20231124,121100,172951916250,22950,23050,23050,22950,37976
20231124,121000,172079104250,23050,23050,23050,23000,1447
20231124,120900,172045777350,23050,23100,23100,23000,10369
20231124,120800,171806728900,23100,23050,23100,23050,2403
20231124,120700,171751277750,23100,23100,23100,23050,5092
20231124,120600,171633835700,23100,23050,23100,23050,3322
20231124,120500,171557169600,23050,23050,23100,23000,9689
20231124,120400,171333853350,23050,23050,23100,23000,2641
20231124,120300,171272984150,23050,23050,23100,23000,10626
20231124,120200,171028040200,23050,23050,23050,23000,3303
20231124,120100,170951985200,23050,23000,23050,23000,1796
20231124,120000,170910594250,23000,23000,23050,23000,33773
20231124,115900,170132958800,23000,23050,23050,23000,4690
20231124,115800,170024939950,23050,23050,23050,23000,3552
20231124,115700,169943109500,23000,23000,23050,22950,6340
20231124,115600,169797286650,23000,23000,23000,22950,6020
20231124,115500,169658898250,22950,23000,23000,22950,6383
20231124,115400,169512101450,23000,22950,23000,22950,11000
20231124,115300,169259161250,22950,23000,23000,22950,7816
20231124,115200,169079436000,23000,23000,23000,22950,11203
20231124,115100,168821829650,22950,22900,23000,22900,5514
20231124,115000,168695262950,22950,22950,23000,22900,16617
20231124,114900,168313924500,22950,22950,22950,22900,4240
20231124,114800,168216739600,22950,22900,22950,22900,3234
20231124,114700,168142544750,22950,22950,22950,22900,4097
20231124,114600,168048647150,22950,22950,22950,22900,5816
20231124,114500,167915244950,22900,22950,22950,22900,5390
20231124,114400,167791607250,22950,22900,22950,22900,6937
20231124,114300,167632436000,22900,22850,22900,22850,14243
20231124,114200,167306352150,22900,22850,22900,22850,5034
20231124,114100,167191186950,22850,22850,22900,22850,2675
20231124,114000,167129987650,22900,22850,22900,22850,3320
20231124,113900,167054035250,22900,22850,22900,22850,4559
20231124,113800,166949757700,22850,22800,22850,22800,8821
20231124,113700,166748250950,22800,22850,22850,22800,4380
20231124,113600,166648227450,22800,22750,22850,22750,16401
20231124,113500,166274328650,22800,22800,22800,22750,3956
20231124,113400,166184241850,22800,22800,22850,22750,15273
20231124,113300,165836094900,22850,22850,22850,22800,8546
20231124,113200,165641050800,22800,22850,22850,22800,5170
20231124,113100,165522970250,22800,22800,22850,22750,14450
20231124,113000,165193501650,22800,22650,22800,22650,32977
20231124,112900,164444072400,22650,22650,22700,22650,11102
20231124,112800,164192560400,22650,22750,22750,22650,29826
20231124,112700,163515927600,22700,22750,22800,22700,46682
20231124,112600,162454809650,22800,22850,22850,22750,59017
20231124,112500,161109227200,22850,22800,22850,22800,7113
20231124,112400,160946973050,22800,22850,22850,22800,14952
20231124,112300,160605854150,22800,22850,22900,22800,62689
20231124,112200,159173687250,22850,22900,22900,22850,8806
20231124,112100,158972186100,22900,22900,22950,22850,14589
20231124,112000,158638018400,22900,22900,22900,22850,15477
20231124,111900,158283708450,22950,22900,22950,22850,66935
20231124,111800,156749971800,22950,22900,22950,22900,5433
20231124,111700,156625425450,22950,22900,22950,22900,7730
20231124,111600,156448258550,22950,22950,22950,22900,6462
20231124,111500,156300187100,22900,22950,22950,22900,9478
20231124,111400,156082841150,22900,22950,23000,22900,22712
20231124,111300,155561675400,22950,22950,23000,22950,7955
20231124,111200,155379052250,22950,22950,23000,22950,11979
20231124,111100,155104032650,22950,22950,23000,22950,25375
20231124,111000,154521568250,23000,23000,23000,22950,4747
20231124,110900,154412492900,22950,23100,23100,22950,52787
20231124,110800,153198396100,23050,23050,23100,23000,12271
20231124,110700,152915497000,23050,23100,23100,23000,12049
20231124,110600,152637816700,23050,23050,23100,23000,15799
20231124,110500,152273591450,23000,23050,23050,23000,14841
20231124,110400,151931734350,23050,23050,23050,23000,13390
20231124,110300,151623219600,23050,23000,23050,23000,5622
20231124,110200,151493845150,23050,23000,23050,23000,7290
20231124,110100,151326089300,23000,23050,23050,23000,6419
20231124,110000,151178229050,23000,23000,23050,23000,6266
20231124,105900,151033929450,23050,23000,23050,23000,6043
20231124,105800,150894846500,23000,23050,23050,23000,6292
20231124,105700,150749991850,23050,23050,23100,23000,27792
20231124,105600,150109491250,23050,23050,23100,23050,7318
20231124,105500,149940543300,23050,23100,23100,23050,5756
20231124,105400,149807697150,23100,23100,23100,23050,4250
20231124,105300,149709636400,23100,23100,23150,23050,6915
20231124,105200,149549819500,23050,23100,23150,23050,13082
20231124,105100,149247564250,23100,23100,23150,23100,10153
20231124,105000,149012704850,23100,23100,23150,23100,3413
20231124,104900,148933760800,23100,23050,23150,23050,13542
20231124,104800,148620796000,23100,23050,23100,23050,10294
20231124,104700,148383170700,23050,23100,23100,23050,6177
20231124,104600,148240623550,23100,23050,23100,23050,5216
20231124,104500,148120241050,23050,23100,23150,23050,16202
20231124,104400,147746050700,23150,23150,23150,23100,7027
20231124,104300,147583422150,23150,23100,23150,23100,11362
20231124,104200,147320709000,23150,23150,23200,23100,8225
20231124,104100,147130270200,23150,23200,23200,23150,10177
20231124,104000,146894502600,23200,23250,23250,23150,10427
20231124,103900,146652670200,23250,23200,23250,23150,6943
20231124,103800,146491502200,23150,23200,23250,23150,16379
20231124,103700,146111448400,23150,23100,23200,23100,11924
20231124,103600,145835421000,23150,23200,23200,23100,6587
20231124,103500,145682982900,23150,23100,23150,23050,19701
20231124,103400,145227317950,23100,23050,23100,23000,5643
20231124,103300,145097124200,23050,23050,23050,23000,12984
20231124,103200,144797920150,23000,23000,23050,22950,21665
20231124,103100,144299655700,23000,23000,23000,22950,8299
20231124,103000,144109016100,22950,23000,23050,22950,49232
20231124,102900,142977284450,23000,23100,23100,23000,42418
20231124,102800,142000837850,23100,23100,23100,23050,7131
20231124,102700,141836244050,23100,23100,23100,23050,6153
20231124,102600,141694198500,23100,23050,23100,23000,11938
20231124,102500,141419049800,23050,23100,23150,23000,29777
20231124,102400,140732458250,23100,23150,23150,23050,15562
20231124,102300,140372923650,23150,23100,23150,23050,13816
20231124,102200,140053814450,23100,23100,23100,23050,13863
20231124,102100,139733662400,23050,23100,23100,23050,17492
20231124,102000,139330229300,23050,23100,23150,23050,23747
20231124,101900,138781761000,23100,23150,23150,23100,14597
20231124,101800,138444302300,23150,23150,23200,23100,11834
20231124,101700,138170410600,23150,23150,23150,23100,7333
20231124,101600,138000749300,23150,23200,23200,23150,13698
20231124,101500,137683491100,23200,23150,23200,23150,6156
20231124,101400,137540857800,23150,23150,23200,23100,15389
20231124,101300,137184465300,23200,23150,23200,23100,14234
20231124,101200,136854726350,23150,23100,23150,23050,9972
20231124,101100,136624373300,23100,22950,23100,22950,26299
20231124,101000,136018740500,22950,23100,23100,22950,97266
20231124,100900,133779479700,23100,23150,23200,23050,46448
20231124,100800,132705734850,23150,23250,23300,23150,36213
20231124,100700,131865130550,23250,23250,23300,23250,9008
20231124,100600,131655486950,23300,23350,23350,23250,23479
20231124,100500,131108549650,23350,23350,23400,23300,10950
20231124,100400,130852912250,23400,23400,23400,23350,21603
20231124,100300,130348173750,23400,23350,23400,23300,15054
20231124,100200,129996679150,23350,23300,23400,23300,6832
20231124,100100,129837255650,23300,23350,23350,23250,25566
20231124,100000,129241361600,23350,23400,23400,23300,15785
20231124,095900,128872934050,23350,23350,23400,23350,11251
20231124,095800,128609975650,23350,23450,23500,23350,33117
20231124,095700,127834091600,23500,23500,23500,23400,20874
20231124,095600,127344481400,23500,23450,23500,23400,28555
20231124,095500,126674717700,23450,23350,23450,23350,25203
20231124,095400,126084828750,23350,23300,23400,23300,23293
20231124,095300,125540793150,23350,23300,23350,23250,19880
20231124,095200,125077135700,23300,23300,23350,23250,53207
20231124,095100,123836822200,23350,23350,23400,23250,36858
20231124,095000,122977565550,23400,23350,23450,23300,38356
20231124,094900,122081484350,23300,23200,23350,23150,39588
20231124,094800,121161218750,23200,23150,23250,23050,43605
20231124,094700,120151335000,23150,23000,23150,23000,25329
20231124,094600,119567333900,23050,23050,23100,23000,49489
20231124,094500,118427110700,23000,22850,23000,22850,44539
20231124,094400,117406243700,22850,23050,23050,22800,241420
20231124,094300,111870304400,23050,23100,23100,23000,44102
20231124,094200,110854605100,23050,23050,23150,23000,46123
20231124,094100,109790542600,23100,23100,23150,23000,73565
20231124,094000,108094521400,23100,23100,23150,23050,73570
20231124,093900,106395912350,23100,23250,23250,23100,59619
20231124,093800,105013823350,23200,23300,23300,23150,80737
20231124,093700,103140416000,23250,23300,23300,23200,83264
20231124,093600,101205323150,23250,23350,23450,23250,98973
20231124,093500,98896300450,23400,23500,23500,23400,83522
20231124,093400,96939842850,23450,23500,23500,23450,30344
20231124,093300,96227601000,23500,23600,23600,23450,49105
20231124,093200,95074365050,23600,23550,23650,23500,41858
20231124,093100,94089322200,23550,23500,23600,23450,50119
20231124,093000,92911301700,23500,23500,23600,23450,129130
20231124,092900,89878375750,23550,23650,23650,23500,62906
20231124,092800,88395683850,23650,23750,23800,23600,61995
20231124,092700,86928006950,23750,23750,23750,23700,14376
20231124,092600,86586942800,23750,23700,23750,23650,35227
20231124,092500,85752607000,23700,23750,23750,23650,29356
20231124,092400,85057034300,23750,23700,23800,23650,39641
20231124,092300,84116475500,23700,23600,23700,23550,36013
20231124,092200,83266058900,23550,23900,23950,23550,204077
20231124,092100,78423807200,23950,23900,23950,23850,36481
20231124,092000,77551202500,23900,23950,23950,23800,105530
20231124,091900,75028382250,23950,23900,24000,23900,38847
20231124,091800,74097060600,23900,24000,24000,23900,46794
20231124,091700,72976245950,24000,24000,24100,23950,68189
20231124,091600,71339097950,24000,24000,24050,23900,65715
20231124,091500,69762168500,24000,23750,24100,23700,196682
20231124,091400,65054492500,23750,23800,23800,23700,48807
20231124,091300,63895318550,23750,23800,23850,23700,73743
20231124,091200,62142045800,23800,23800,23850,23750,60516
20231124,091100,60701401150,23800,23700,23900,23650,120081
20231124,091000,57843976200,23650,23550,23700,23500,85681
20231124,090900,55820352250,23600,23450,23600,23450,75185
20231124,090800,54052675650,23450,23250,23550,23200,89895
20231124,090700,51944437550,23250,23750,23750,23150,182142
20231124,090600,47677051800,23550,23700,23750,23550,138651
20231124,090500,44397946700,23700,24050,24100,23550,180051
20231124,090400,40113021200,24050,23450,24050,23400,357915
20231124,090300,31620749000,23450,23000,23450,22950,214439
20231124,090200,26625910350,23000,23300,23450,22850,1145146
20231124,090100,0,27200,27200,27200,27200,0
20231124,090000,0,27200,27200,27200,27200,0