stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,210700,308923550,21850,21850,21850,21850,585
20231123,210600,308923550,21850,21850,21850,21850,0
20231123,210500,308923550,21850,21850,21850,21850,0
20231123,210400,308923550,21850,21850,21850,21850,0
20231123,210300,308923550,21850,21850,21850,21850,0
20231123,210200,308923550,21850,21850,21850,21850,0
20231123,210100,308923550,21850,21850,21850,21850,0
20231123,210000,308923550,21850,21850,21850,21850,0
20231123,205900,308923550,21850,21850,21850,21850,0
20231123,205800,308923550,21850,21850,21850,21850,0
20231123,205700,308923550,21850,21850,21850,21850,0
20231123,205600,308923550,21850,21850,21850,21850,0
20231123,205500,308923550,21850,21850,21850,21850,0
20231123,205400,308923550,21850,21850,21850,21850,0
20231123,205300,308923550,21850,21850,21850,21850,0
20231123,205200,308923550,21850,21850,21850,21850,0
20231123,205100,308923550,21850,21850,21850,21850,0
20231123,205000,308923550,21850,21850,21850,21850,0
20231123,204900,308923550,21850,21850,21850,21850,0
20231123,204800,308923550,21850,21850,21850,21850,0
20231123,204700,308923550,21850,21850,21850,21850,0
20231123,204600,308923550,21850,21850,21850,21850,0
20231123,204500,308923550,21850,21850,21850,21850,0
20231123,204400,308923550,21850,21850,21850,21850,0
20231123,204300,308923550,21850,21850,21850,21850,0
20231123,204200,308923550,21850,21850,21850,21850,0
20231123,204100,308923550,21850,21850,21850,21850,0
20231123,204000,308923550,21850,21850,21850,21850,0
20231123,203900,308923550,21850,21850,21850,21850,0
20231123,203800,308923550,21850,21850,21850,21850,0
20231123,203700,308923550,21850,21850,21850,21850,585
20231123,203600,308923550,21850,21850,21850,21850,0
20231123,203500,308923550,21850,21850,21850,21850,0
20231123,203400,308923550,21850,21850,21850,21850,0
20231123,203300,308923550,21850,21850,21850,21850,0
20231123,203200,308923550,21850,21850,21850,21850,0
20231123,203100,308923550,21850,21850,21850,21850,0
20231123,203000,308923550,21850,21850,21850,21850,0
20231123,202900,308923550,21850,21850,21850,21850,0
20231123,202800,308923550,21850,21850,21850,21850,0
20231123,202700,308923550,21850,21850,21850,21850,0
20231123,202600,308923550,21850,21850,21850,21850,0
20231123,202500,308923550,21850,21850,21850,21850,0
20231123,202400,308923550,21850,21850,21850,21850,0
20231123,202300,308923550,21850,21850,21850,21850,0
20231123,202200,308923550,21850,21850,21850,21850,0
20231123,202100,308923550,21850,21850,21850,21850,0
20231123,202000,308923550,21850,21850,21850,21850,0
20231123,201900,308923550,21850,21850,21850,21850,0
20231123,201800,308923550,21850,21850,21850,21850,0
20231123,201700,308923550,21850,21850,21850,21850,0
20231123,201600,308923550,21850,21850,21850,21850,0
20231123,201500,308923550,21850,21850,21850,21850,0
20231123,201400,308923550,21850,21850,21850,21850,0
20231123,201300,308923550,21850,21850,21850,21850,0
20231123,201200,308923550,21850,21850,21850,21850,0
20231123,201100,308923550,21850,21850,21850,21850,0
20231123,201000,308923550,21850,21850,21850,21850,0
20231123,200900,308923550,21850,21850,21850,21850,0
20231123,200800,308923550,21850,21850,21850,21850,0
20231123,200700,308923550,21850,21850,21850,21850,585
20231123,200600,308923550,21850,21850,21850,21850,0
20231123,200500,308923550,21850,21850,21850,21850,0
20231123,200400,308923550,21850,21850,21850,21850,0
20231123,200300,308923550,21850,21850,21850,21850,0
20231123,200200,308923550,21850,21850,21850,21850,0
20231123,200100,308923550,21850,21850,21850,21850,0
20231123,200000,308923550,21850,21850,21850,21850,0
20231123,195900,308923550,21850,21850,21850,21850,0
20231123,195800,308923550,21850,21850,21850,21850,0
20231123,195700,308923550,21850,21850,21850,21850,0
20231123,195600,308923550,21850,21850,21850,21850,0
20231123,195500,308923550,21850,21850,21850,21850,0
20231123,195400,308923550,21850,21850,21850,21850,0
20231123,195300,308923550,21850,21850,21850,21850,0
20231123,195200,308923550,21850,21850,21850,21850,0
20231123,195100,308923550,21850,21850,21850,21850,0
20231123,195000,308923550,21850,21850,21850,21850,0
20231123,194900,308923550,21850,21850,21850,21850,0
20231123,194800,308923550,21850,21850,21850,21850,0
20231123,194700,308923550,21850,21850,21850,21850,0
20231123,194600,308923550,21850,21850,21850,21850,0
20231123,194500,308923550,21850,21850,21850,21850,0
20231123,194400,308923550,21850,21850,21850,21850,0
20231123,194300,308923550,21850,21850,21850,21850,0
20231123,194200,308923550,21850,21850,21850,21850,0
20231123,194100,308923550,21850,21850,21850,21850,0
20231123,194000,308923550,21850,21850,21850,21850,0
20231123,193900,308923550,21850,21850,21850,21850,0
20231123,193800,308923550,21850,21850,21850,21850,0
20231123,193700,308923550,21850,21850,21850,21850,585
20231123,193600,308923550,21850,21850,21850,21850,0
20231123,193500,308923550,21850,21850,21850,21850,0
20231123,193400,308923550,21850,21850,21850,21850,0
20231123,193300,308923550,21850,21850,21850,21850,0
20231123,193200,308923550,21850,21850,21850,21850,0
20231123,193100,308923550,21850,21850,21850,21850,0
20231123,193000,308923550,21850,21850,21850,21850,0
20231123,192900,308923550,21850,21850,21850,21850,0
20231123,192800,308923550,21850,21850,21850,21850,0
20231123,192700,308923550,21850,21850,21850,21850,0
20231123,192600,308923550,21850,21850,21850,21850,0
20231123,192500,308923550,21850,21850,21850,21850,0
20231123,192400,308923550,21850,21850,21850,21850,0
20231123,192300,308923550,21850,21850,21850,21850,0
20231123,192200,308923550,21850,21850,21850,21850,0
20231123,192100,308923550,21850,21850,21850,21850,0
20231123,192000,308923550,21850,21850,21850,21850,0
20231123,191900,308923550,21850,21850,21850,21850,0
20231123,191800,308923550,21850,21850,21850,21850,0
20231123,191700,308923550,21850,21850,21850,21850,0
20231123,191600,308923550,21850,21850,21850,21850,0
20231123,191500,308923550,21850,21850,21850,21850,0
20231123,191400,308923550,21850,21850,21850,21850,0
20231123,191300,308923550,21850,21850,21850,21850,0
20231123,191200,308923550,21850,21850,21850,21850,0
20231123,191100,308923550,21850,21850,21850,21850,0
20231123,191000,308923550,21850,21850,21850,21850,0
20231123,190900,308923550,21850,21850,21850,21850,0
20231123,190800,308923550,21850,21850,21850,21850,0
20231123,190700,308923550,21850,21850,21850,21850,585
20231123,190600,308923550,21850,21850,21850,21850,0
20231123,190500,308923550,21850,21850,21850,21850,0
20231123,190400,308923550,21850,21850,21850,21850,0
20231123,190300,308923550,21850,21850,21850,21850,0
20231123,190200,308923550,21850,21850,21850,21850,0
20231123,190100,308923550,21850,21850,21850,21850,0
20231123,190000,308923550,21850,21850,21850,21850,0
20231123,185900,308923550,21850,21850,21850,21850,0
20231123,185800,308923550,21850,21850,21850,21850,0
20231123,185700,308923550,21850,21850,21850,21850,0
20231123,185600,308923550,21850,21850,21850,21850,0
20231123,185500,308923550,21850,21850,21850,21850,0
20231123,185400,308923550,21850,21850,21850,21850,0
20231123,185300,308923550,21850,21850,21850,21850,0
20231123,185200,308923550,21850,21850,21850,21850,0
20231123,185100,308923550,21850,21850,21850,21850,0
20231123,185000,308923550,21850,21850,21850,21850,0
20231123,184900,308923550,21850,21850,21850,21850,0
20231123,184800,308923550,21850,21850,21850,21850,0
20231123,184700,308923550,21850,21850,21850,21850,0
20231123,184600,308923550,21850,21850,21850,21850,0
20231123,184500,308923550,21850,21850,21850,21850,0
20231123,184400,308923550,21850,21850,21850,21850,0
20231123,184300,308923550,21850,21850,21850,21850,0
20231123,184200,308923550,21850,21850,21850,21850,0
20231123,184100,308923550,21850,21850,21850,21850,0
20231123,184000,308923550,21850,21850,21850,21850,0
20231123,183900,308923550,21850,21850,21850,21850,0
20231123,183800,308923550,21850,21850,21850,21850,0
20231123,183700,308923550,21850,21850,21850,21850,585
20231123,183600,308923550,21850,21850,21850,21850,0
20231123,183500,308923550,21850,21850,21850,21850,0
20231123,183400,308923550,21850,21850,21850,21850,0
20231123,183300,308923550,21850,21850,21850,21850,0
20231123,183200,308923550,21850,21850,21850,21850,0
20231123,183100,308923550,21850,21850,21850,21850,0
20231123,183000,308923550,21850,21850,21850,21850,0
20231123,182900,308923550,21850,21850,21850,21850,0
20231123,182800,308923550,21850,21850,21850,21850,0
20231123,182700,308923550,21850,21850,21850,21850,0
20231123,182600,308923550,21850,21850,21850,21850,0
20231123,182500,308923550,21850,21850,21850,21850,0
20231123,182400,308923550,21850,21850,21850,21850,0
20231123,182300,308923550,21850,21850,21850,21850,0
20231123,182200,308923550,21850,21850,21850,21850,0
20231123,182100,308923550,21850,21850,21850,21850,0
20231123,182000,308923550,21850,21850,21850,21850,0
20231123,181900,308923550,21850,21850,21850,21850,0
20231123,181800,308923550,21850,21850,21850,21850,0
20231123,181700,308923550,21850,21850,21850,21850,0
20231123,181600,308923550,21850,21850,21850,21850,0
20231123,181500,308923550,21850,21850,21850,21850,0
20231123,181400,308923550,21850,21850,21850,21850,0
20231123,181300,308923550,21850,21850,21850,21850,0
20231123,181200,308923550,21850,21850,21850,21850,0
20231123,181100,308923550,21850,21850,21850,21850,0
20231123,181000,308923550,21850,21850,21850,21850,0
20231123,180900,308923550,21850,21850,21850,21850,0
20231123,180800,308923550,21850,21850,21850,21850,0
20231123,180700,308923550,21850,21850,21850,21850,585
20231123,180600,308923550,21850,21850,21850,21850,0
20231123,180500,308923550,21850,21850,21850,21850,0
20231123,180400,308923550,21850,21850,21850,21850,0
20231123,180300,308923550,21850,21850,21850,21850,0
20231123,180200,308923550,21850,21850,21850,21850,0
20231123,180100,308923550,21850,21850,21850,21850,0
20231123,180000,308923550,21850,21850,21850,21850,0
20231123,175900,308923550,21850,21850,21850,21850,0
20231123,175800,308923550,21850,21850,21850,21850,0
20231123,175700,308923550,21850,21850,21850,21850,0
20231123,175600,308923550,21850,21850,21850,21850,0
20231123,175500,308923550,21850,21850,21850,21850,0
20231123,175400,308923550,21850,21850,21850,21850,0
20231123,175300,308923550,21850,21850,21850,21850,0
20231123,175200,308923550,21850,21850,21850,21850,0
20231123,175100,308923550,21850,21850,21850,21850,0
20231123,175000,308923550,21850,21850,21850,21850,0
20231123,174900,308923550,21850,21850,21850,21850,0
20231123,174800,308923550,21850,21850,21850,21850,0
20231123,174700,308923550,21850,21850,21850,21850,0
20231123,174600,308923550,21850,21850,21850,21850,0
20231123,174500,308923550,21850,21850,21850,21850,0
20231123,174400,308923550,21850,21850,21850,21850,0
20231123,174300,308923550,21850,21850,21850,21850,0
20231123,174200,308923550,21850,21850,21850,21850,0
20231123,174100,308923550,21850,21850,21850,21850,0
20231123,174000,308923550,21850,21850,21850,21850,0
20231123,173900,308923550,21850,21850,21850,21850,0
20231123,173800,308923550,21850,21850,21850,21850,0
20231123,173700,308923550,21850,21850,21850,21850,585
20231123,173600,308923550,21850,21850,21850,21850,0
20231123,173500,308923550,21850,21850,21850,21850,0
20231123,173400,308923550,21850,21850,21850,21850,0
20231123,173300,308923550,21850,21850,21850,21850,0
20231123,173200,308923550,21850,21850,21850,21850,0
20231123,173100,308923550,21850,21850,21850,21850,0
20231123,173000,308923550,21850,21850,21850,21850,0
20231123,172900,308923550,21850,21850,21850,21850,0
20231123,172800,308923550,21850,21850,21850,21850,0
20231123,172700,308923550,21850,21850,21850,21850,0
20231123,172600,308923550,21850,21850,21850,21850,0
20231123,172500,308923550,21850,21850,21850,21850,0
20231123,172400,308923550,21850,21850,21850,21850,0
20231123,172300,308923550,21850,21850,21850,21850,0
20231123,172200,308923550,21850,21850,21850,21850,0
20231123,172100,308923550,21850,21850,21850,21850,0
20231123,172000,308923550,21850,21850,21850,21850,0
20231123,171900,308923550,21850,21850,21850,21850,0
20231123,171800,308923550,21850,21850,21850,21850,0
20231123,171700,308923550,21850,21850,21850,21850,0
20231123,171600,308923550,21850,21850,21850,21850,0
20231123,171500,308923550,21850,21850,21850,21850,0
20231123,171400,308923550,21850,21850,21850,21850,0
20231123,171300,308923550,21850,21850,21850,21850,0
20231123,171200,308923550,21850,21850,21850,21850,0
20231123,171100,308923550,21850,21850,21850,21850,0
20231123,171000,308923550,21850,21850,21850,21850,0
20231123,170900,308923550,21850,21850,21850,21850,0
20231123,170800,308923550,21850,21850,21850,21850,0
20231123,170700,308923550,21850,21850,21850,21850,585
20231123,170600,308923550,21850,21850,21850,21850,0
20231123,170500,308923550,21850,21850,21850,21850,0
20231123,170400,308923550,21850,21850,21850,21850,0
20231123,170300,308923550,21850,21850,21850,21850,0
20231123,170200,308923550,21850,21850,21850,21850,0
20231123,170100,308923550,21850,21850,21850,21850,0
20231123,170000,308923550,21850,21850,21850,21850,0
20231123,165900,308923550,21850,21850,21850,21850,0
20231123,165800,308923550,21850,21850,21850,21850,0
20231123,165700,308923550,21850,21850,21850,21850,0
20231123,165600,308923550,21850,21850,21850,21850,0
20231123,165500,308923550,21850,21850,21850,21850,0
20231123,165400,308923550,21850,21850,21850,21850,0
20231123,165300,308923550,21850,21850,21850,21850,0
20231123,165200,308923550,21850,21850,21850,21850,0
20231123,165100,308923550,21850,21850,21850,21850,0
20231123,165000,308923550,21850,21850,21850,21850,0
20231123,164900,308923550,21850,21850,21850,21850,0
20231123,164800,308923550,21850,21850,21850,21850,0
20231123,164700,308923550,21850,21850,21850,21850,0
20231123,164600,308923550,21850,21850,21850,21850,0
20231123,164500,308923550,21850,21850,21850,21850,0
20231123,164400,308923550,21850,21850,21850,21850,0
20231123,164300,308923550,21850,21850,21850,21850,0
20231123,164200,308923550,21850,21850,21850,21850,0
20231123,164100,308923550,21850,21850,21850,21850,0
20231123,164000,308923550,21850,21850,21850,21850,0
20231123,163900,308923550,21850,21850,21850,21850,0
20231123,163800,308923550,21850,21850,21850,21850,0
20231123,163700,308923550,21850,21850,21850,21850,585
20231123,163600,308923550,21850,21850,21850,21850,0
20231123,163500,308923550,21850,21850,21850,21850,0
20231123,163400,308923550,21850,21850,21850,21850,0
20231123,163300,308923550,21850,21850,21850,21850,0
20231123,163200,308923550,21850,21850,21850,21850,0
20231123,163100,308923550,21850,21850,21850,21850,0
20231123,163000,308923550,21850,21850,21850,21850,0
20231123,162900,308923550,21850,21850,21850,21850,0
20231123,162800,308923550,21850,21850,21850,21850,0
20231123,162700,308923550,21850,21850,21850,21850,0
20231123,162600,308923550,21850,21850,21850,21850,0
20231123,162500,308923550,21850,21850,21850,21850,0
20231123,162400,308923550,21850,21850,21850,21850,0
20231123,162300,308923550,21850,21850,21850,21850,0
20231123,162200,308923550,21850,21850,21850,21850,0
20231123,162100,308923550,21850,21850,21850,21850,0
20231123,162000,308923550,21850,21850,21850,21850,0
20231123,161900,308923550,21850,21850,21850,21850,0
20231123,161800,308923550,21850,21850,21850,21850,0
20231123,161700,308923550,21850,21850,21850,21850,0
20231123,161600,308923550,21850,21850,21850,21850,0
20231123,161500,308923550,21850,21850,21850,21850,0
20231123,161400,308923550,21850,21850,21850,21850,0
20231123,161300,308923550,21850,21850,21850,21850,0
20231123,161200,308923550,21850,21850,21850,21850,0
20231123,161100,308923550,21850,21850,21850,21850,0
20231123,161000,308923550,21850,21850,21850,21850,0
20231123,160900,308923550,21850,21850,21850,21850,0
20231123,160800,308923550,21850,21850,21850,21850,0
20231123,160700,308923550,21850,21850,21850,21850,585
20231123,160600,308923550,21850,21850,21850,21850,0
20231123,160500,308923550,21850,21850,21850,21850,0
20231123,160400,308923550,21850,21850,21850,21850,0
20231123,160300,308923550,21850,21850,21850,21850,0
20231123,160200,308923550,21850,21850,21850,21850,0
20231123,160100,308923550,21850,21850,21850,21850,0
20231123,160000,308923550,21850,21850,21850,21850,0
20231123,155900,308923550,21850,21850,21850,21850,0
20231123,155800,308923550,21850,21850,21850,21850,0
20231123,155700,308923550,21850,21850,21850,21850,0
20231123,155600,308923550,21850,21850,21850,21850,0
20231123,155500,308923550,21850,21850,21850,21850,0
20231123,155400,308923550,21850,21850,21850,21850,0
20231123,155300,308923550,21850,21850,21850,21850,0
20231123,155200,308923550,21850,21850,21850,21850,0
20231123,155100,308923550,21850,21850,21850,21850,0
20231123,155000,308923550,21850,21850,21850,21850,0
20231123,154900,308923550,21850,21850,21850,21850,0
20231123,154800,308923550,21850,21850,21850,21850,0
20231123,154700,308923550,21850,21850,21850,21850,0
20231123,154600,308923550,21850,21850,21850,21850,0
20231123,154500,308923550,21850,21850,21850,21850,0
20231123,154400,308923550,21850,21850,21850,21850,0
20231123,154300,308923550,21850,21850,21850,21850,0
20231123,154200,308923550,21850,21850,21850,21850,0
20231123,154100,308923550,21850,21850,21850,21850,0
20231123,154000,308923550,21850,21850,21850,21850,0
20231123,153900,308923550,21850,21850,21850,21850,0
20231123,153800,308923550,21850,21850,21850,21850,0
20231123,153700,308923550,21850,21850,21850,21850,585
20231123,153600,308923550,21850,21850,21850,21850,0
20231123,153500,308923550,21850,21850,21850,21850,0
20231123,153400,308923550,21850,21850,21850,21850,0
20231123,153300,308923550,21850,21850,21850,21850,0
20231123,153200,308923550,21850,21850,21850,21850,0
20231123,153100,308923550,21850,21850,21850,21850,0
20231123,153000,308923550,21850,21850,21850,21850,585
20231123,152900,296141300,22100,22100,22100,22100,0
20231123,152800,296141300,22100,22100,22100,22100,0
20231123,152700,296141300,22100,22100,22100,22100,0
20231123,152600,296141300,22100,22100,22100,22100,0
20231123,152500,296141300,22100,22100,22100,22100,0
20231123,152400,296141300,22100,22100,22100,22100,0
20231123,152300,296141300,22100,22100,22100,22100,0
20231123,152200,296141300,22100,22100,22100,22100,0
20231123,152100,296141300,22100,22100,22100,22100,0
20231123,152000,296141300,22100,22100,22100,22100,0
20231123,151900,296141300,22100,22000,22100,22000,19
20231123,151800,295722600,22000,22000,22000,22000,0
20231123,151700,295722600,22000,22050,22050,22000,34
20231123,151600,294972950,21950,21950,21950,21950,10
20231123,151500,294753450,22000,22000,22000,22000,0
20231123,151400,294753450,22000,22000,22000,22000,6
20231123,151300,294621450,22050,22000,22050,22000,3
20231123,151200,294555350,21950,21950,21950,21950,0
20231123,151100,294555350,21950,21950,21950,21950,12
20231123,151000,294291950,21950,21950,21950,21950,1
20231123,150900,294270000,22000,22000,22000,22000,5
20231123,150800,294160000,21950,21950,21950,21950,9
20231123,150700,293962450,21950,21950,21950,21950,0
20231123,150600,293962450,21950,21950,21950,21950,0
20231123,150500,293962450,21950,22350,22350,21950,3098
20231123,150400,225743000,22200,22200,22200,22200,0
20231123,150300,225743000,22200,22200,22200,22200,0
20231123,150200,225743000,22200,22200,22200,22200,0
20231123,150100,225743000,22200,22200,22200,22200,3
20231123,150000,225676400,22200,22200,22200,22200,0
20231123,145900,225676400,22200,22200,22200,22200,0
20231123,145800,225676400,22200,22200,22200,22200,12
20231123,145700,225410000,22200,22200,22200,22200,8
20231123,145600,225232400,22200,22200,22200,22200,12
20231123,145500,224966000,22350,22350,22350,22350,3
20231123,145400,224898950,22200,22200,22200,22200,0
20231123,145300,224898950,22200,22200,22200,22200,10
20231123,145200,224676950,22200,22200,22200,22200,2
20231123,145100,224632550,22150,22150,22150,22150,0
20231123,145000,224632550,22150,22150,22150,22150,0
20231123,144900,224632550,22150,22150,22150,22150,0
20231123,144800,224632550,22150,22150,22150,22150,0
20231123,144700,224632550,22150,22150,22150,22150,0
20231123,144600,224632550,22150,22150,22150,22150,0
20231123,144500,224632550,22150,22150,22150,22150,0
20231123,144400,224632550,22150,22150,22150,22150,0
20231123,144300,224632550,22150,22150,22150,22150,0
20231123,144200,224632550,22150,22150,22150,22150,0
20231123,144100,224632550,22150,22150,22150,22150,0
20231123,144000,224632550,22150,22200,22200,22150,240
20231123,143900,219312150,22200,22200,22200,22200,2
20231123,143800,219267750,22350,22350,22350,22350,0
20231123,143700,219267750,22350,22350,22350,22350,0
20231123,143600,219267750,22350,22350,22350,22350,0
20231123,143500,219267750,22350,22350,22350,22350,120
20231123,143400,216585750,22350,22350,22350,22350,30
20231123,143300,215915250,22350,22350,22350,22350,30
20231123,143200,215244750,22350,22350,22350,22350,0
20231123,143100,215244750,22350,22350,22350,22350,3
20231123,143000,215177700,22150,22150,22150,22150,0
20231123,142900,215177700,22150,22150,22150,22150,0
20231123,142800,215177700,22150,22150,22150,22150,0
20231123,142700,215177700,22150,22150,22150,22150,0
20231123,142600,215177700,22150,22150,22150,22150,6
20231123,142500,215044800,22150,22150,22150,22150,83
20231123,142400,213206350,22150,22150,22150,22150,0
20231123,142300,213206350,22150,22150,22150,22150,0
20231123,142200,213206350,22150,22150,22150,22150,1
20231123,142100,213184200,22200,22200,22200,22200,5
20231123,142000,213073200,22150,22150,22150,22150,0
20231123,141900,213073200,22150,22150,22150,22150,1
20231123,141800,213051050,22150,22150,22150,22150,0
20231123,141700,213051050,22150,22150,22150,22150,1
20231123,141600,213028900,22150,22150,22150,22150,0
20231123,141500,213028900,22150,22150,22150,22150,0
20231123,141400,213028900,22150,22300,22300,22150,55
20231123,141300,211806550,22200,22200,22200,22200,22
20231123,141200,211318150,22200,22250,22250,22200,100
20231123,141100,209097350,22400,22400,22400,22400,0
20231123,141000,209097350,22400,22400,22400,22400,0
20231123,140900,209097350,22400,22400,22400,22400,0
20231123,140800,209097350,22400,22400,22400,22400,0
20231123,140700,209097350,22400,22400,22400,22400,0
20231123,140600,209097350,22400,22400,22400,22400,0
20231123,140500,209097350,22400,22400,22400,22400,20
20231123,140400,208649350,22450,22450,22450,22450,0
20231123,140300,208649350,22450,22450,22450,22450,0
20231123,140200,208649350,22450,22450,22450,22450,0
20231123,140100,208649350,22450,22450,22450,22450,0
20231123,140000,208649350,22450,22450,22450,22450,0
20231123,135900,208649350,22450,22450,22450,22450,0
20231123,135800,208649350,22450,22450,22450,22450,0
20231123,135700,208649350,22450,22450,22450,22450,0
20231123,135600,208649350,22450,22450,22450,22450,0
20231123,135500,208649350,22450,22450,22450,22450,1
20231123,135400,208626900,22200,22200,22200,22200,0
20231123,135300,208626900,22200,22200,22200,22200,0
20231123,135200,208626900,22200,22200,22200,22200,0
20231123,135100,208626900,22200,22300,22300,22200,145
20231123,135000,205395850,22300,22300,22300,22300,0
20231123,134900,205395850,22300,22300,22300,22300,0
20231123,134800,205395850,22300,22300,22300,22300,0
20231123,134700,205395850,22300,22300,22300,22300,0
20231123,134600,205395850,22300,22300,22300,22300,14
20231123,134500,205083650,22300,22300,22300,22300,0
20231123,134400,205083650,22300,22300,22300,22300,0
20231123,134300,205083650,22300,22300,22300,22300,0
20231123,134200,205083650,22300,22300,22300,22300,0
20231123,134100,205083650,22300,22300,22300,22300,0
20231123,134000,205083650,22300,22300,22300,22300,0
20231123,133900,205083650,22300,22300,22300,22300,0
20231123,133800,205083650,22300,22300,22300,22300,0
20231123,133700,205083650,22300,22300,22300,22300,0
20231123,133600,205083650,22300,22300,22300,22300,0
20231123,133500,205083650,22300,22300,22300,22300,0
20231123,133400,205083650,22300,22300,22300,22300,0
20231123,133300,205083650,22300,22300,22300,22300,0
20231123,133200,205083650,22300,22300,22300,22300,0
20231123,133100,205083650,22300,22300,22300,22300,0
20231123,133000,205083650,22300,22300,22300,22300,3
20231123,132900,205016750,22300,22300,22300,22300,1
20231123,132800,204994450,22250,22250,22250,22250,0
20231123,132700,204994450,22250,22250,22250,22250,0
20231123,132600,204994450,22250,22250,22250,22250,0
20231123,132500,204994450,22250,22250,22250,22250,0
20231123,132400,204994450,22250,22250,22250,22250,0
20231123,132300,204994450,22250,22250,22250,22250,0
20231123,132200,204994450,22250,22250,22250,22250,11
20231123,132100,204749700,22200,22200,22200,22200,17
20231123,132000,204372300,22200,22200,22200,22200,0
20231123,131900,204372300,22200,22200,22200,22200,5
20231123,131800,204261300,22200,22200,22200,22200,4
20231123,131700,204172500,22200,22200,22200,22200,30
20231123,131600,203506500,22250,22250,22250,22250,99
20231123,131500,201303750,22300,22350,22350,22300,192
20231123,131400,197021050,22300,22300,22300,22300,13
20231123,131300,196731150,22300,22300,22300,22300,0
20231123,131200,196731150,22300,22300,22300,22300,0
20231123,131100,196731150,22300,22300,22300,22300,0
20231123,131000,196731150,22300,22300,22300,22300,3
20231123,130900,196664250,22300,22300,22300,22300,0
20231123,130800,196664250,22300,22300,22300,22300,0
20231123,130700,196664250,22300,22300,22300,22300,0
20231123,130600,196664250,22300,22300,22300,22300,0
20231123,130500,196664250,22300,22300,22300,22300,5
20231123,130400,196552750,22450,22450,22450,22450,0
20231123,130300,196552750,22450,22450,22450,22450,2
20231123,130200,196507850,22500,22500,22500,22500,0
20231123,130100,196507850,22500,22500,22500,22500,0
20231123,130000,196507850,22500,22500,22500,22500,1
20231123,125900,196485350,22450,22450,22450,22450,0
20231123,125800,196485350,22450,22450,22450,22450,0
20231123,125700,196485350,22450,22450,22450,22450,0
20231123,125600,196485350,22450,22450,22450,22450,0
20231123,125500,196485350,22450,22450,22450,22450,0
20231123,125400,196485350,22450,22450,22450,22450,0
20231123,125300,196485350,22450,22450,22450,22450,0
20231123,125200,196485350,22450,22450,22450,22450,0
20231123,125100,196485350,22450,22450,22450,22450,0
20231123,125000,196485350,22450,22450,22450,22450,10
20231123,124900,196260850,22450,22450,22450,22450,0
20231123,124800,196260850,22450,22450,22450,22450,0
20231123,124700,196260850,22450,22450,22450,22450,0
20231123,124600,196260850,22450,22450,22450,22450,0
20231123,124500,196260850,22450,22450,22450,22450,0
20231123,124400,196260850,22450,22450,22450,22450,3
20231123,124300,196193500,22450,22450,22450,22450,2
20231123,124200,196148600,22450,22450,22450,22450,0
20231123,124100,196148600,22450,22450,22450,22450,0
20231123,124000,196148600,22450,22450,22450,22450,0
20231123,123900,196148600,22450,22450,22450,22450,20
20231123,123800,195699600,22450,22450,22450,22450,11
20231123,123700,195452650,22500,22500,22500,22500,0
20231123,123600,195452650,22500,22500,22500,22500,0
20231123,123500,195452650,22500,22500,22500,22500,0
20231123,123400,195452650,22500,22500,22500,22500,0
20231123,123300,195452650,22500,22450,22500,22450,3
20231123,123200,195385250,22250,22250,22250,22250,0
20231123,123100,195385250,22250,22250,22250,22250,0
20231123,123000,195385250,22250,22250,22250,22250,0
20231123,122900,195385250,22250,22250,22250,22250,9
20231123,122800,195185000,22250,22250,22250,22250,5
20231123,122700,195073750,22250,22250,22250,22250,26
20231123,122600,194495250,22250,22250,22250,22250,0
20231123,122500,194495250,22250,22250,22250,22250,0
20231123,122400,194495250,22250,22250,22250,22250,36
20231123,122300,193694250,22300,22300,22300,22300,81
20231123,122200,191887950,22500,22500,22500,22500,5
20231123,122100,191775450,22550,22550,22550,22550,0
20231123,122000,191775450,22550,22550,22550,22550,0
20231123,121900,191775450,22550,22550,22550,22550,0
20231123,121800,191775450,22550,22550,22550,22550,2
20231123,121700,191730350,22550,22550,22550,22550,0
20231123,121600,191730350,22550,22550,22550,22550,2
20231123,121500,191685250,22650,22650,22650,22650,0
20231123,121400,191685250,22650,22650,22650,22650,0
20231123,121300,191685250,22650,22650,22650,22650,0
20231123,121200,191685250,22650,22650,22650,22650,0
20231123,121100,191685250,22650,22650,22650,22650,0
20231123,121000,191685250,22650,22550,22700,22550,147
20231123,120900,188352450,22650,22650,22650,22650,3
20231123,120800,188284500,22650,22500,22650,22500,905
20231123,120700,167858750,22500,22400,22500,22400,356
20231123,120600,159859450,22400,22400,22400,22400,178
20231123,120500,155872250,22450,22350,22450,22350,280
20231123,120400,149604650,22200,22250,22250,22200,51
20231123,120300,148471450,22350,22350,22350,22350,2
20231123,120200,148426750,22350,22350,22350,22350,0
20231123,120100,148426750,22350,22350,22350,22350,0
20231123,120000,148426750,22350,22350,22350,22350,10
20231123,115900,148203250,22250,22250,22250,22250,0
20231123,115800,148203250,22250,22250,22250,22250,0
20231123,115700,148203250,22250,22250,22250,22250,0
20231123,115600,148203250,22250,22250,22250,22250,0
20231123,115500,148203250,22250,22300,22300,22250,111
20231123,115400,145728000,22250,22250,22250,22250,0
20231123,115300,145728000,22250,22250,22250,22250,5
20231123,115200,145616750,22250,22250,22250,22250,0
20231123,115100,145616750,22250,22250,22250,22250,95
20231123,115000,143503000,22200,22200,22200,22200,0
20231123,114900,143503000,22200,22200,22200,22200,1
20231123,114800,143480800,22200,22200,22200,22200,0
20231123,114700,143480800,22200,22200,22200,22200,85
20231123,114600,141593800,22150,22150,22150,22150,0
20231123,114500,141593800,22150,22150,22150,22150,30
20231123,114400,140929300,22200,22200,22200,22200,10
20231123,114300,140707300,22150,22150,22150,22150,11
20231123,114200,140463650,22200,22200,22200,22200,0
20231123,114100,140463650,22200,22200,22200,22200,0
20231123,114000,140463650,22200,22200,22200,22200,0
20231123,113900,140463650,22200,22200,22200,22200,0
20231123,113800,140463650,22200,22200,22200,22200,0
20231123,113700,140463650,22200,22200,22200,22200,0
20231123,113600,140463650,22200,22200,22200,22200,0
20231123,113500,140463650,22200,22200,22200,22200,0
20231123,113400,140463650,22200,22200,22200,22200,0
20231123,113300,140463650,22200,22200,22200,22200,4
20231123,113200,140374850,22200,22200,22200,22200,1
20231123,113100,140352650,22100,22100,22100,22100,0
20231123,113000,140352650,22100,22100,22100,22100,0
20231123,112900,140352650,22100,22100,22100,22100,0
20231123,112800,140352650,22100,22100,22100,22100,0
20231123,112700,140352650,22100,22100,22100,22100,0
20231123,112600,140352650,22100,22100,22100,22100,0
20231123,112500,140352650,22100,22100,22100,22100,9
20231123,112400,140153750,22100,22100,22100,22100,0
20231123,112300,140153750,22100,22100,22100,22100,0
20231123,112200,140153750,22100,22100,22100,22100,0
20231123,112100,140153750,22100,22100,22100,22100,108
20231123,112000,137766950,22100,22100,22100,22100,0
20231123,111900,137766950,22100,22100,22100,22100,0
20231123,111800,137766950,22100,22100,22100,22100,1
20231123,111700,137744850,22100,22100,22100,22100,4
20231123,111600,137656450,22100,22100,22100,22100,0
20231123,111500,137656450,22100,22100,22100,22100,0
20231123,111400,137656450,22100,22100,22100,22100,0
20231123,111300,137656450,22100,22100,22100,22100,2
20231123,111200,137612250,22100,22100,22100,22100,0
20231123,111100,137612250,22100,22100,22100,22100,160
20231123,111000,134076250,22150,22150,22150,22150,29
20231123,110900,133433900,22150,22150,22150,22150,2
20231123,110800,133389600,22150,22150,22150,22150,0
20231123,110700,133389600,22150,22150,22150,22150,7
20231123,110600,133234550,22100,22100,22100,22100,53
20231123,110500,132063250,22050,22050,22050,22050,43
20231123,110400,131115100,22050,22050,22050,22050,52
20231123,110300,129968500,22050,22050,22050,22050,47
20231123,110200,128932150,22000,22250,22250,22000,242
20231123,110100,123573300,22200,22050,22250,22050,994
20231123,110000,101605600,21950,21950,21950,21950,0
20231123,105900,101605600,21950,21950,21950,21950,0
20231123,105800,101605600,21950,21950,21950,21950,42
20231123,105700,100683700,21950,21950,21950,21950,13
20231123,105600,100398350,21800,21800,21800,21800,0
20231123,105500,100398350,21800,21800,21800,21800,0
20231123,105400,100398350,21800,21800,21800,21800,0
20231123,105300,100398350,21800,21900,21900,21800,708
20231123,105200,84928500,21950,21950,21950,21950,10
20231123,105100,84709000,21950,22050,22050,21950,540
20231123,105000,72833100,22050,22050,22050,22050,0
20231123,104900,72833100,22050,22050,22050,22050,0
20231123,104800,72833100,22050,22050,22050,22050,20
20231123,104700,72392100,22000,22100,22100,22000,423
20231123,104600,63055100,22250,22250,22250,22250,0
20231123,104500,63055100,22250,22250,22250,22250,0
20231123,104400,63055100,22250,22250,22250,22250,0
20231123,104300,63055100,22250,22250,22250,22250,0
20231123,104200,63055100,22250,22250,22250,22250,0
20231123,104100,63055100,22250,22250,22250,22250,0
20231123,104000,63055100,22250,22150,22250,22050,581
20231123,103900,50209800,22150,22150,22150,22150,0
20231123,103800,50209800,22150,22150,22150,22150,4
20231123,103700,50121200,22200,22200,22200,22200,0
20231123,103600,50121200,22200,22200,22200,22200,0
20231123,103500,50121200,22200,22200,22200,22200,1
20231123,103400,50099000,22250,22250,22250,22250,0
20231123,103300,50099000,22250,22250,22250,22250,0
20231123,103200,50099000,22250,22250,22250,22250,0
20231123,103100,50099000,22250,22250,22250,22250,1
20231123,103000,50076750,22200,22200,22200,22200,0
20231123,102900,50076750,22200,22200,22200,22200,16
20231123,102800,49721550,22200,22200,22200,22200,0
20231123,102700,49721550,22200,22200,22200,22200,0
20231123,102600,49721550,22200,22200,22200,22200,3
20231123,102500,49654950,22150,22150,22150,22150,0
20231123,102400,49654950,22150,22150,22150,22150,0
20231123,102300,49654950,22150,22150,22150,22150,0
20231123,102200,49654950,22150,22150,22150,22150,0
20231123,102100,49654950,22150,22150,22150,22150,0
20231123,102000,49654950,22150,22150,22150,22150,0
20231123,101900,49654950,22150,22150,22150,22150,0
20231123,101800,49654950,22150,22150,22150,22150,0
20231123,101700,49654950,22150,22150,22150,22150,0
20231123,101600,49654950,22150,22150,22150,22150,0
20231123,101500,49654950,22150,22150,22150,22150,0
20231123,101400,49654950,22150,22150,22150,22150,0
20231123,101300,49654950,22150,22150,22150,22150,0
20231123,101200,49654950,22150,22150,22150,22150,79
20231123,101100,47905100,22200,22200,22200,22200,0
20231123,101000,47905100,22200,22200,22200,22200,0
20231123,100900,47905100,22200,22200,22200,22200,0
20231123,100800,47905100,22200,22200,22200,22200,50
20231123,100700,46795100,22250,22250,22250,22250,0
20231123,100600,46795100,22250,22250,22250,22250,0
20231123,100500,46795100,22250,22250,22250,22250,0
20231123,100400,46795100,22250,22250,22250,22250,0
20231123,100300,46795100,22250,22200,22250,22200,6
20231123,100200,46661750,22200,22200,22200,22200,0
20231123,100100,46661750,22200,22200,22200,22200,0
20231123,100000,46661750,22200,22200,22200,22200,1
20231123,095900,46639550,22150,22150,22150,22150,0
20231123,095800,46639550,22150,22150,22150,22150,0
20231123,095700,46639550,22150,22150,22150,22150,50
20231123,095600,45532050,22200,22200,22200,22200,0
20231123,095500,45532050,22200,22200,22200,22200,6
20231123,095400,45398850,22200,22200,22200,22200,10
20231123,095300,45176850,22200,22200,22200,22200,0
20231123,095200,45176850,22200,22200,22200,22200,1
20231123,095100,45154650,22100,22100,22100,22100,0
20231123,095000,45154650,22100,22100,22100,22100,2
20231123,094900,45110450,22250,22250,22250,22250,0
20231123,094800,45110450,22250,22200,22250,22200,150
20231123,094700,41780400,22200,22200,22200,22200,0
20231123,094600,41780400,22200,22200,22200,22200,0
20231123,094500,41780400,22200,22200,22200,22200,0
20231123,094400,41780400,22200,22200,22200,22200,0
20231123,094300,41780400,22200,22200,22200,22200,1
20231123,094200,41758200,22200,22200,22200,22200,1
20231123,094100,41736000,22200,22200,22200,22200,1
20231123,094000,41713800,22200,22150,22200,22150,2
20231123,093900,41669450,22150,22150,22150,22150,0
20231123,093800,41669450,22150,22150,22150,22150,0
20231123,093700,41669450,22150,22150,22150,22150,0
20231123,093600,41669450,22150,22150,22150,22150,10
20231123,093500,41447950,22150,22150,22150,22150,50
20231123,093400,40340450,22150,22150,22150,22150,1
20231123,093300,40318300,22150,22150,22150,22150,0
20231123,093200,40318300,22150,22150,22150,22150,0
20231123,093100,40318300,22150,22150,22150,22150,22
20231123,093000,39831000,22150,22150,22150,22150,0
20231123,092900,39831000,22150,22150,22150,22150,0
20231123,092800,39831000,22150,22150,22150,22150,39
20231123,092700,38967150,22150,22150,22150,22150,0
20231123,092600,38967150,22150,22150,22150,22150,57
20231123,092500,37704600,22150,22150,22150,22150,0
20231123,092400,37704600,22150,22150,22150,22150,0
20231123,092300,37704600,22150,22150,22150,22150,0
20231123,092200,37704600,22150,22150,22150,22150,0
20231123,092100,37704600,22150,22150,22150,22150,1
20231123,092000,37682450,22150,22150,22150,22150,27
20231123,091900,37084400,22150,22150,22150,22150,0
20231123,091800,37084400,22150,22150,22150,22150,97
20231123,091700,34935850,22150,22150,22150,22150,3
20231123,091600,34869400,22150,22150,22150,22150,135
20231123,091500,31879150,22150,22150,22150,22150,3
20231123,091400,31812700,22200,22200,22200,22200,55
20231123,091300,30591700,22200,22200,22200,22200,50
20231123,091200,29481700,22150,22200,22200,22150,2
20231123,091100,29437350,22250,22250,22250,22250,341
20231123,091000,21850100,22250,22250,22250,22250,217
20231123,090900,17021850,22250,22250,22250,22250,34
20231123,090800,16265350,22250,22250,22250,22250,0
20231123,090700,16265350,22250,22300,22300,22200,229
20231123,090600,11177800,22250,22300,22300,22250,34
20231123,090500,10421050,22250,22350,22350,22250,192
20231123,090400,6139800,22350,22350,22350,22350,8
20231123,090300,5961000,22300,22300,22300,22300,89
20231123,090200,3976300,22350,22250,22350,22250,52
20231123,090100,2816100,22350,22350,22350,22350,0
20231123,090000,2816100,22350,22350,22350,22350,126