stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,212000,172679400,21750,21750,21750,21750,682
20231128,211900,172679400,21750,21750,21750,21750,0
20231128,211800,172679400,21750,21750,21750,21750,0
20231128,211700,172679400,21750,21750,21750,21750,0
20231128,211600,172679400,21750,21750,21750,21750,0
20231128,211500,172679400,21750,21750,21750,21750,0
20231128,211400,172679400,21750,21750,21750,21750,0
20231128,211300,172679400,21750,21750,21750,21750,0
20231128,211200,172679400,21750,21750,21750,21750,0
20231128,211100,172679400,21750,21750,21750,21750,0
20231128,211000,172679400,21750,21750,21750,21750,0
20231128,210900,172679400,21750,21750,21750,21750,0
20231128,210800,172679400,21750,21750,21750,21750,0
20231128,210700,172679400,21750,21750,21750,21750,0
20231128,210600,172679400,21750,21750,21750,21750,0
20231128,210500,172679400,21750,21750,21750,21750,0
20231128,210400,172679400,21750,21750,21750,21750,0
20231128,210300,172679400,21750,21750,21750,21750,0
20231128,210200,172679400,21750,21750,21750,21750,0
20231128,210100,172679400,21750,21750,21750,21750,0
20231128,210000,172679400,21750,21750,21750,21750,0
20231128,205900,172679400,21750,21750,21750,21750,0
20231128,205800,172679400,21750,21750,21750,21750,0
20231128,205700,172679400,21750,21750,21750,21750,0
20231128,205600,172679400,21750,21750,21750,21750,0
20231128,205500,172679400,21750,21750,21750,21750,0
20231128,205400,172679400,21750,21750,21750,21750,0
20231128,205300,172679400,21750,21750,21750,21750,0
20231128,205200,172679400,21750,21750,21750,21750,0
20231128,205100,172679400,21750,21750,21750,21750,0
20231128,205000,172679400,21750,21750,21750,21750,682
20231128,204900,172679400,21750,21750,21750,21750,0
20231128,204800,172679400,21750,21750,21750,21750,0
20231128,204700,172679400,21750,21750,21750,21750,0
20231128,204600,172679400,21750,21750,21750,21750,0
20231128,204500,172679400,21750,21750,21750,21750,0
20231128,204400,172679400,21750,21750,21750,21750,0
20231128,204300,172679400,21750,21750,21750,21750,0
20231128,204200,172679400,21750,21750,21750,21750,0
20231128,204100,172679400,21750,21750,21750,21750,0
20231128,204000,172679400,21750,21750,21750,21750,0
20231128,203900,172679400,21750,21750,21750,21750,0
20231128,203800,172679400,21750,21750,21750,21750,0
20231128,203700,172679400,21750,21750,21750,21750,0
20231128,203600,172679400,21750,21750,21750,21750,0
20231128,203500,172679400,21750,21750,21750,21750,0
20231128,203400,172679400,21750,21750,21750,21750,0
20231128,203300,172679400,21750,21750,21750,21750,0
20231128,203200,172679400,21750,21750,21750,21750,0
20231128,203100,172679400,21750,21750,21750,21750,0
20231128,203000,172679400,21750,21750,21750,21750,0
20231128,202900,172679400,21750,21750,21750,21750,0
20231128,202800,172679400,21750,21750,21750,21750,0
20231128,202700,172679400,21750,21750,21750,21750,0
20231128,202600,172679400,21750,21750,21750,21750,0
20231128,202500,172679400,21750,21750,21750,21750,0
20231128,202400,172679400,21750,21750,21750,21750,0
20231128,202300,172679400,21750,21750,21750,21750,0
20231128,202200,172679400,21750,21750,21750,21750,0
20231128,202100,172679400,21750,21750,21750,21750,0
20231128,202000,172679400,21750,21750,21750,21750,682
20231128,201900,172679400,21750,21750,21750,21750,0
20231128,201800,172679400,21750,21750,21750,21750,0
20231128,201700,172679400,21750,21750,21750,21750,0
20231128,201600,172679400,21750,21750,21750,21750,0
20231128,201500,172679400,21750,21750,21750,21750,0
20231128,201400,172679400,21750,21750,21750,21750,0
20231128,201300,172679400,21750,21750,21750,21750,0
20231128,201200,172679400,21750,21750,21750,21750,0
20231128,201100,172679400,21750,21750,21750,21750,0
20231128,201000,172679400,21750,21750,21750,21750,0
20231128,200900,172679400,21750,21750,21750,21750,0
20231128,200800,172679400,21750,21750,21750,21750,0
20231128,200700,172679400,21750,21750,21750,21750,0
20231128,200600,172679400,21750,21750,21750,21750,0
20231128,200500,172679400,21750,21750,21750,21750,0
20231128,200400,172679400,21750,21750,21750,21750,0
20231128,200300,172679400,21750,21750,21750,21750,0
20231128,200200,172679400,21750,21750,21750,21750,0
20231128,200100,172679400,21750,21750,21750,21750,0
20231128,200000,172679400,21750,21750,21750,21750,0
20231128,195900,172679400,21750,21750,21750,21750,0
20231128,195800,172679400,21750,21750,21750,21750,0
20231128,195700,172679400,21750,21750,21750,21750,0
20231128,195600,172679400,21750,21750,21750,21750,0
20231128,195500,172679400,21750,21750,21750,21750,0
20231128,195400,172679400,21750,21750,21750,21750,0
20231128,195300,172679400,21750,21750,21750,21750,0
20231128,195200,172679400,21750,21750,21750,21750,0
20231128,195100,172679400,21750,21750,21750,21750,0
20231128,195000,172679400,21750,21750,21750,21750,682
20231128,194900,172679400,21750,21750,21750,21750,0
20231128,194800,172679400,21750,21750,21750,21750,0
20231128,194700,172679400,21750,21750,21750,21750,0
20231128,194600,172679400,21750,21750,21750,21750,0
20231128,194500,172679400,21750,21750,21750,21750,0
20231128,194400,172679400,21750,21750,21750,21750,0
20231128,194300,172679400,21750,21750,21750,21750,0
20231128,194200,172679400,21750,21750,21750,21750,0
20231128,194100,172679400,21750,21750,21750,21750,0
20231128,194000,172679400,21750,21750,21750,21750,0
20231128,193900,172679400,21750,21750,21750,21750,0
20231128,193800,172679400,21750,21750,21750,21750,0
20231128,193700,172679400,21750,21750,21750,21750,0
20231128,193600,172679400,21750,21750,21750,21750,0
20231128,193500,172679400,21750,21750,21750,21750,0
20231128,193400,172679400,21750,21750,21750,21750,0
20231128,193300,172679400,21750,21750,21750,21750,0
20231128,193200,172679400,21750,21750,21750,21750,0
20231128,193100,172679400,21750,21750,21750,21750,0
20231128,193000,172679400,21750,21750,21750,21750,0
20231128,192900,172679400,21750,21750,21750,21750,0
20231128,192800,172679400,21750,21750,21750,21750,0
20231128,192700,172679400,21750,21750,21750,21750,0
20231128,192600,172679400,21750,21750,21750,21750,0
20231128,192500,172679400,21750,21750,21750,21750,0
20231128,192400,172679400,21750,21750,21750,21750,0
20231128,192300,172679400,21750,21750,21750,21750,0
20231128,192200,172679400,21750,21750,21750,21750,0
20231128,192100,172679400,21750,21750,21750,21750,0
20231128,192000,172679400,21750,21750,21750,21750,682
20231128,191900,172679400,21750,21750,21750,21750,0
20231128,191800,172679400,21750,21750,21750,21750,0
20231128,191700,172679400,21750,21750,21750,21750,0
20231128,191600,172679400,21750,21750,21750,21750,0
20231128,191500,172679400,21750,21750,21750,21750,0
20231128,191400,172679400,21750,21750,21750,21750,0
20231128,191300,172679400,21750,21750,21750,21750,0
20231128,191200,172679400,21750,21750,21750,21750,0
20231128,191100,172679400,21750,21750,21750,21750,0
20231128,191000,172679400,21750,21750,21750,21750,0
20231128,190900,172679400,21750,21750,21750,21750,0
20231128,190800,172679400,21750,21750,21750,21750,0
20231128,190700,172679400,21750,21750,21750,21750,0
20231128,190600,172679400,21750,21750,21750,21750,0
20231128,190500,172679400,21750,21750,21750,21750,0
20231128,190400,172679400,21750,21750,21750,21750,0
20231128,190300,172679400,21750,21750,21750,21750,0
20231128,190200,172679400,21750,21750,21750,21750,0
20231128,190100,172679400,21750,21750,21750,21750,0
20231128,190000,172679400,21750,21750,21750,21750,0
20231128,185900,172679400,21750,21750,21750,21750,0
20231128,185800,172679400,21750,21750,21750,21750,0
20231128,185700,172679400,21750,21750,21750,21750,0
20231128,185600,172679400,21750,21750,21750,21750,0
20231128,185500,172679400,21750,21750,21750,21750,0
20231128,185400,172679400,21750,21750,21750,21750,0
20231128,185300,172679400,21750,21750,21750,21750,0
20231128,185200,172679400,21750,21750,21750,21750,0
20231128,185100,172679400,21750,21750,21750,21750,0
20231128,185000,172679400,21750,21750,21750,21750,682
20231128,184900,172679400,21750,21750,21750,21750,0
20231128,184800,172679400,21750,21750,21750,21750,0
20231128,184700,172679400,21750,21750,21750,21750,0
20231128,184600,172679400,21750,21750,21750,21750,0
20231128,184500,172679400,21750,21750,21750,21750,0
20231128,184400,172679400,21750,21750,21750,21750,0
20231128,184300,172679400,21750,21750,21750,21750,0
20231128,184200,172679400,21750,21750,21750,21750,0
20231128,184100,172679400,21750,21750,21750,21750,0
20231128,184000,172679400,21750,21750,21750,21750,0
20231128,183900,172679400,21750,21750,21750,21750,0
20231128,183800,172679400,21750,21750,21750,21750,0
20231128,183700,172679400,21750,21750,21750,21750,0
20231128,183600,172679400,21750,21750,21750,21750,0
20231128,183500,172679400,21750,21750,21750,21750,0
20231128,183400,172679400,21750,21750,21750,21750,0
20231128,183300,172679400,21750,21750,21750,21750,0
20231128,183200,172679400,21750,21750,21750,21750,0
20231128,183100,172679400,21750,21750,21750,21750,0
20231128,183000,172679400,21750,21750,21750,21750,0
20231128,182900,172679400,21750,21750,21750,21750,0
20231128,182800,172679400,21750,21750,21750,21750,0
20231128,182700,172679400,21750,21750,21750,21750,0
20231128,182600,172679400,21750,21750,21750,21750,0
20231128,182500,172679400,21750,21750,21750,21750,0
20231128,182400,172679400,21750,21750,21750,21750,0
20231128,182300,172679400,21750,21750,21750,21750,0
20231128,182200,172679400,21750,21750,21750,21750,0
20231128,182100,172679400,21750,21750,21750,21750,0
20231128,182000,172679400,21750,21750,21750,21750,682
20231128,181900,172679400,21750,21750,21750,21750,0
20231128,181800,172679400,21750,21750,21750,21750,0
20231128,181700,172679400,21750,21750,21750,21750,0
20231128,181600,172679400,21750,21750,21750,21750,0
20231128,181500,172679400,21750,21750,21750,21750,0
20231128,181400,172679400,21750,21750,21750,21750,0
20231128,181300,172679400,21750,21750,21750,21750,0
20231128,181200,172679400,21750,21750,21750,21750,0
20231128,181100,172679400,21750,21750,21750,21750,0
20231128,181000,172679400,21750,21750,21750,21750,0
20231128,180900,172679400,21750,21750,21750,21750,0
20231128,180800,172679400,21750,21750,21750,21750,0
20231128,180700,172679400,21750,21750,21750,21750,0
20231128,180600,172679400,21750,21750,21750,21750,0
20231128,180500,172679400,21750,21750,21750,21750,0
20231128,180400,172679400,21750,21750,21750,21750,0
20231128,180300,172679400,21750,21750,21750,21750,0
20231128,180200,172679400,21750,21750,21750,21750,0
20231128,180100,172679400,21750,21750,21750,21750,0
20231128,180000,172679400,21750,21750,21750,21750,0
20231128,175900,172679400,21750,21750,21750,21750,0
20231128,175800,172679400,21750,21750,21750,21750,0
20231128,175700,172679400,21750,21750,21750,21750,0
20231128,175600,172679400,21750,21750,21750,21750,0
20231128,175500,172679400,21750,21750,21750,21750,0
20231128,175400,172679400,21750,21750,21750,21750,0
20231128,175300,172679400,21750,21750,21750,21750,0
20231128,175200,172679400,21750,21750,21750,21750,0
20231128,175100,172679400,21750,21750,21750,21750,0
20231128,175000,172679400,21750,21750,21750,21750,682
20231128,174900,172679400,21750,21750,21750,21750,0
20231128,174800,172679400,21750,21750,21750,21750,0
20231128,174700,172679400,21750,21750,21750,21750,0
20231128,174600,172679400,21750,21750,21750,21750,0
20231128,174500,172679400,21750,21750,21750,21750,0
20231128,174400,172679400,21750,21750,21750,21750,0
20231128,174300,172679400,21750,21750,21750,21750,0
20231128,174200,172679400,21750,21750,21750,21750,0
20231128,174100,172679400,21750,21750,21750,21750,0
20231128,174000,172679400,21750,21750,21750,21750,0
20231128,173900,172679400,21750,21750,21750,21750,0
20231128,173800,172679400,21750,21750,21750,21750,0
20231128,173700,172679400,21750,21750,21750,21750,0
20231128,173600,172679400,21750,21750,21750,21750,0
20231128,173500,172679400,21750,21750,21750,21750,0
20231128,173400,172679400,21750,21750,21750,21750,0
20231128,173300,172679400,21750,21750,21750,21750,0
20231128,173200,172679400,21750,21750,21750,21750,0
20231128,173100,172679400,21750,21750,21750,21750,0
20231128,173000,172679400,21750,21750,21750,21750,0
20231128,172900,172679400,21750,21750,21750,21750,0
20231128,172800,172679400,21750,21750,21750,21750,0
20231128,172700,172679400,21750,21750,21750,21750,0
20231128,172600,172679400,21750,21750,21750,21750,0
20231128,172500,172679400,21750,21750,21750,21750,0
20231128,172400,172679400,21750,21750,21750,21750,0
20231128,172300,172679400,21750,21750,21750,21750,0
20231128,172200,172679400,21750,21750,21750,21750,0
20231128,172100,172679400,21750,21750,21750,21750,0
20231128,172000,172679400,21750,21750,21750,21750,682
20231128,171900,172679400,21750,21750,21750,21750,0
20231128,171800,172679400,21750,21750,21750,21750,0
20231128,171700,172679400,21750,21750,21750,21750,0
20231128,171600,172679400,21750,21750,21750,21750,0
20231128,171500,172679400,21750,21750,21750,21750,0
20231128,171400,172679400,21750,21750,21750,21750,0
20231128,171300,172679400,21750,21750,21750,21750,0
20231128,171200,172679400,21750,21750,21750,21750,0
20231128,171100,172679400,21750,21750,21750,21750,0
20231128,171000,172679400,21750,21750,21750,21750,0
20231128,170900,172679400,21750,21750,21750,21750,0
20231128,170800,172679400,21750,21750,21750,21750,0
20231128,170700,172679400,21750,21750,21750,21750,0
20231128,170600,172679400,21750,21750,21750,21750,0
20231128,170500,172679400,21750,21750,21750,21750,0
20231128,170400,172679400,21750,21750,21750,21750,0
20231128,170300,172679400,21750,21750,21750,21750,0
20231128,170200,172679400,21750,21750,21750,21750,0
20231128,170100,172679400,21750,21750,21750,21750,0
20231128,170000,172679400,21750,21750,21750,21750,0
20231128,165900,172679400,21750,21750,21750,21750,0
20231128,165800,172679400,21750,21750,21750,21750,0
20231128,165700,172679400,21750,21750,21750,21750,0
20231128,165600,172679400,21750,21750,21750,21750,0
20231128,165500,172679400,21750,21750,21750,21750,0
20231128,165400,172679400,21750,21750,21750,21750,0
20231128,165300,172679400,21750,21750,21750,21750,0
20231128,165200,172679400,21750,21750,21750,21750,0
20231128,165100,172679400,21750,21750,21750,21750,0
20231128,165000,172679400,21750,21750,21750,21750,682
20231128,164900,172679400,21750,21750,21750,21750,0
20231128,164800,172679400,21750,21750,21750,21750,0
20231128,164700,172679400,21750,21750,21750,21750,0
20231128,164600,172679400,21750,21750,21750,21750,0
20231128,164500,172679400,21750,21750,21750,21750,0
20231128,164400,172679400,21750,21750,21750,21750,0
20231128,164300,172679400,21750,21750,21750,21750,0
20231128,164200,172679400,21750,21750,21750,21750,0
20231128,164100,172679400,21750,21750,21750,21750,0
20231128,164000,172679400,21750,21750,21750,21750,0
20231128,163900,172679400,21750,21750,21750,21750,0
20231128,163800,172679400,21750,21750,21750,21750,0
20231128,163700,172679400,21750,21750,21750,21750,0
20231128,163600,172679400,21750,21750,21750,21750,0
20231128,163500,172679400,21750,21750,21750,21750,0
20231128,163400,172679400,21750,21750,21750,21750,0
20231128,163300,172679400,21750,21750,21750,21750,0
20231128,163200,172679400,21750,21750,21750,21750,0
20231128,163100,172679400,21750,21750,21750,21750,0
20231128,163000,172679400,21750,21750,21750,21750,0
20231128,162900,172679400,21750,21750,21750,21750,0
20231128,162800,172679400,21750,21750,21750,21750,0
20231128,162700,172679400,21750,21750,21750,21750,0
20231128,162600,172679400,21750,21750,21750,21750,0
20231128,162500,172679400,21750,21750,21750,21750,0
20231128,162400,172679400,21750,21750,21750,21750,0
20231128,162300,172679400,21750,21750,21750,21750,0
20231128,162200,172679400,21750,21750,21750,21750,0
20231128,162100,172679400,21750,21750,21750,21750,0
20231128,162000,172679400,21750,21750,21750,21750,682
20231128,161900,172679400,21750,21750,21750,21750,0
20231128,161800,172679400,21750,21750,21750,21750,0
20231128,161700,172679400,21750,21750,21750,21750,0
20231128,161600,172679400,21750,21750,21750,21750,0
20231128,161500,172679400,21750,21750,21750,21750,0
20231128,161400,172679400,21750,21750,21750,21750,0
20231128,161300,172679400,21750,21750,21750,21750,0
20231128,161200,172679400,21750,21750,21750,21750,0
20231128,161100,172679400,21750,21750,21750,21750,0
20231128,161000,172679400,21750,21750,21750,21750,0
20231128,160900,172679400,21750,21750,21750,21750,0
20231128,160800,172679400,21750,21750,21750,21750,0
20231128,160700,172679400,21750,21750,21750,21750,0
20231128,160600,172679400,21750,21750,21750,21750,0
20231128,160500,172679400,21750,21750,21750,21750,0
20231128,160400,172679400,21750,21750,21750,21750,0
20231128,160300,172679400,21750,21750,21750,21750,0
20231128,160200,172679400,21750,21750,21750,21750,0
20231128,160100,172679400,21750,21750,21750,21750,0
20231128,160000,172679400,21750,21750,21750,21750,0
20231128,155900,172679400,21750,21750,21750,21750,0
20231128,155800,172679400,21750,21750,21750,21750,0
20231128,155700,172679400,21750,21750,21750,21750,0
20231128,155600,172679400,21750,21750,21750,21750,0
20231128,155500,172679400,21750,21750,21750,21750,0
20231128,155400,172679400,21750,21750,21750,21750,0
20231128,155300,172679400,21750,21750,21750,21750,0
20231128,155200,172679400,21750,21750,21750,21750,0
20231128,155100,172679400,21750,21750,21750,21750,0
20231128,155000,172679400,21750,21750,21750,21750,682
20231128,154900,172679400,21750,21750,21750,21750,0
20231128,154800,172679400,21750,21750,21750,21750,0
20231128,154700,172679400,21750,21750,21750,21750,0
20231128,154600,172679400,21750,21750,21750,21750,0
20231128,154500,172679400,21750,21750,21750,21750,0
20231128,154400,172679400,21750,21750,21750,21750,0
20231128,154300,172679400,21750,21750,21750,21750,0
20231128,154200,172679400,21750,21750,21750,21750,0
20231128,154100,172679400,21750,21750,21750,21750,0
20231128,154000,172679400,21750,21750,21750,21750,0
20231128,153900,172679400,21750,21750,21750,21750,0
20231128,153800,172679400,21750,21750,21750,21750,0
20231128,153700,172679400,21750,21750,21750,21750,0
20231128,153600,172679400,21750,21750,21750,21750,0
20231128,153500,172679400,21750,21750,21750,21750,0
20231128,153400,172679400,21750,21750,21750,21750,0
20231128,153300,172679400,21750,21750,21750,21750,0
20231128,153200,172679400,21750,21750,21750,21750,0
20231128,153100,172679400,21750,21750,21750,21750,0
20231128,153000,172679400,21750,21750,21750,21750,682
20231128,152900,157845900,22000,22000,22000,22000,0
20231128,152800,157845900,22000,22000,22000,22000,0
20231128,152700,157845900,22000,22000,22000,22000,0
20231128,152600,157845900,22000,22000,22000,22000,0
20231128,152500,157845900,22000,22000,22000,22000,0
20231128,152400,157845900,22000,22000,22000,22000,0
20231128,152300,157845900,22000,22000,22000,22000,0
20231128,152200,157845900,22000,22000,22000,22000,0
20231128,152100,157845900,22000,22000,22000,22000,0
20231128,152000,157845900,22000,22000,22000,22000,0
20231128,151900,157845900,22000,22000,22000,22000,0
20231128,151800,157845900,22000,22000,22000,22000,6
20231128,151700,157713900,21900,21850,21900,21850,49
20231128,151600,156641250,21850,21850,21850,21850,35
20231128,151500,155876500,21800,21800,21800,21800,24
20231128,151400,155353300,21800,21800,21800,21800,9
20231128,151300,155157100,21850,21850,21850,21850,0
20231128,151200,155157100,21850,21850,21850,21850,0
20231128,151100,155157100,21850,21850,21850,21850,102
20231128,151000,152928400,21900,21900,21900,21900,0
20231128,150900,152928400,21900,21900,21900,21900,22
20231128,150800,152446600,21900,21900,21900,21900,0
20231128,150700,152446600,21900,21900,21900,21900,0
20231128,150600,152446600,21900,21900,21900,21900,0
20231128,150500,152446600,21900,21900,21900,21900,0
20231128,150400,152446600,21900,21900,21900,21900,0
20231128,150300,152446600,21900,21900,21900,21900,0
20231128,150200,152446600,21900,21900,21900,21900,0
20231128,150100,152446600,21900,21800,21900,21800,31
20231128,150000,151770700,21800,21800,21800,21800,0
20231128,145900,151770700,21800,21850,21850,21800,140
20231128,145800,148711750,21850,21850,21850,21850,2
20231128,145700,148668050,21850,21850,21850,21850,0
20231128,145600,148668050,21850,21850,21850,21850,1
20231128,145500,148646200,21900,21900,21900,21900,91
20231128,145400,146653300,21900,21900,21900,21900,6
20231128,145300,146521900,21900,21900,21900,21900,1
20231128,145200,146500000,21900,21850,21900,21850,3
20231128,145100,146434350,21850,21850,21850,21850,1
20231128,145000,146412500,21850,21850,21850,21850,1
20231128,144900,146390650,21850,21850,21850,21850,2
20231128,144800,146346950,21850,21900,21900,21850,51
20231128,144700,145230100,21950,21900,21950,21850,3
20231128,144600,145164400,21850,21850,21850,21850,1
20231128,144500,145142550,21850,21850,21850,21850,1
20231128,144400,145120700,21900,21850,21900,21850,2
20231128,144300,145076950,21900,21900,21900,21900,89
20231128,144200,143127850,21900,21850,21900,21850,12
20231128,144100,142865100,21850,21850,21850,21850,1
20231128,144000,142843250,21850,21850,21850,21850,2
20231128,143900,142799550,21850,21850,21850,21850,2
20231128,143800,142755850,21850,21850,21850,21850,50
20231128,143700,141663350,21850,21850,21850,21850,2
20231128,143600,141619650,21850,21850,21850,21850,1
20231128,143500,141597800,21850,21850,21850,21850,0
20231128,143400,141597800,21850,21850,21850,21850,1
20231128,143300,141575950,21900,21850,21900,21850,37
20231128,143200,140765750,21850,21850,21850,21850,1
20231128,143100,140743900,21950,21900,21950,21900,3
20231128,143000,140678100,21850,21850,21850,21850,2
20231128,142900,140634400,21850,21850,21850,21850,2
20231128,142800,140590700,21850,21850,21850,21850,1
20231128,142700,140568850,21850,21850,21850,21850,1
20231128,142600,140547000,21850,21850,21850,21850,2
20231128,142500,140503300,21900,21850,21900,21850,2
20231128,142400,140459550,21850,21850,21850,21850,1
20231128,142300,140437700,21850,21850,21850,21850,2
20231128,142200,140394000,21850,21850,21850,21850,2
20231128,142100,140350300,21850,21850,21850,21850,3
20231128,142000,140284750,21850,21850,21850,21850,1
20231128,141900,140262900,21850,21850,21850,21850,2
20231128,141800,140219200,21850,21850,21850,21850,1
20231128,141700,140197350,21850,21850,21850,21850,2
20231128,141600,140153650,21850,21850,21850,21850,1
20231128,141500,140131800,21850,21850,21850,21850,1
20231128,141400,140109950,21850,21850,21850,21850,2
20231128,141300,140066250,21850,21850,21850,21850,1
20231128,141200,140044400,21850,21850,21850,21850,0
20231128,141100,140044400,21850,21850,21850,21850,2
20231128,141000,140000700,21850,21850,21850,21850,2
20231128,140900,139957000,21850,21850,21850,21850,0
20231128,140800,139957000,21850,21850,21850,21850,1
20231128,140700,139935150,21850,21850,21850,21850,1
20231128,140600,139913300,21850,21850,21850,21850,2
20231128,140500,139869600,21850,21850,21850,21850,2
20231128,140400,139825900,21800,21800,21800,21800,2
20231128,140300,139782300,21800,21800,21800,21800,1
20231128,140200,139760500,21850,21850,21850,21850,68
20231128,140100,138274700,21850,21850,21850,21850,1
20231128,140000,138252850,21850,21850,21850,21850,3
20231128,135900,138187300,21850,21850,21850,21850,1
20231128,135800,138165450,21850,21900,21900,21850,231
20231128,135700,133114300,21900,21900,21900,21900,74
20231128,135600,131493700,21900,21900,21900,21900,30
20231128,135500,130836700,21900,21900,21900,21900,2
20231128,135400,130792900,21900,21900,21900,21900,1
20231128,135300,130771000,21900,21900,21900,21900,1
20231128,135200,130749100,21900,21900,21900,21900,3
20231128,135100,130683400,21900,21900,21900,21900,2
20231128,135000,130639600,21900,21900,21900,21900,1
20231128,134900,130617700,21900,21900,21900,21900,1
20231128,134800,130595800,21900,21900,21900,21900,1
20231128,134700,130573900,21900,21900,21900,21900,2
20231128,134600,130530100,21900,21900,21900,21900,0
20231128,134500,130530100,21900,21900,21900,21900,2
20231128,134400,130486300,21900,21900,21900,21900,1
20231128,134300,130464400,21900,21900,21900,21900,3
20231128,134200,130398700,21850,21850,21850,21850,2
20231128,134100,130355000,21850,21900,21900,21850,49
20231128,134000,129281950,21900,21900,21900,21900,1
20231128,133900,129260050,21900,21900,21900,21900,1
20231128,133800,129238150,21850,21850,21850,21850,2
20231128,133700,129194450,21850,21900,21900,21850,49
20231128,133600,128121400,21900,21850,21900,21850,3
20231128,133500,128055750,21850,21850,21850,21850,1
20231128,133400,128033900,21850,21850,21850,21850,2
20231128,133300,127990200,21850,21850,21850,21850,1
20231128,133200,127968350,21850,21850,21850,21850,2
20231128,133100,127924650,21850,21850,21850,21850,1
20231128,133000,127902800,21850,21850,21850,21850,1
20231128,132900,127880950,21900,21900,21900,21900,40
20231128,132800,127004950,21950,21900,21950,21900,22
20231128,132700,126522100,21900,21900,21900,21900,1
20231128,132600,126500200,21900,21900,21900,21900,2
20231128,132500,126456400,21900,21900,21900,21900,1
20231128,132400,126434500,21900,21900,21900,21900,0
20231128,132300,126434500,21900,21900,21900,21900,2
20231128,132200,126390700,21900,21900,21900,21900,1
20231128,132100,126368800,21900,21850,21900,21850,5
20231128,132000,126259400,21850,21850,21850,21850,0
20231128,131900,126259400,21850,21850,21850,21850,2
20231128,131800,126215700,21850,21850,21850,21850,2
20231128,131700,126172000,21900,21900,21900,21900,47
20231128,131600,125142700,21900,21900,21900,21900,2
20231128,131500,125098900,21900,21900,21900,21900,2
20231128,131400,125055100,21900,21900,21900,21900,149
20231128,131300,121792000,21900,21900,21900,21900,1
20231128,131200,121770100,21900,21900,21900,21900,2
20231128,131100,121726300,21900,21900,21900,21900,1
20231128,131000,121704400,21900,21900,21900,21900,2
20231128,130900,121660600,21900,21900,21900,21900,1
20231128,130800,121638700,21900,21900,21900,21900,3
20231128,130700,121573000,21900,21900,21900,21900,1
20231128,130600,121551100,21900,21900,21900,21900,2
20231128,130500,121507300,21900,21900,21900,21900,1
20231128,130400,121485400,21900,21900,21900,21900,1
20231128,130300,121463500,21900,21900,21900,21900,2
20231128,130200,121419700,21900,21900,21900,21900,4
20231128,130100,121332100,21900,21900,21900,21900,1
20231128,130000,121310200,21900,21900,21900,21900,1
20231128,125900,121288300,21900,21900,21900,21900,2
20231128,125800,121244500,21900,21900,21900,21900,0
20231128,125700,121244500,21900,21900,21900,21900,4
20231128,125600,121156900,21900,21900,21900,21900,2
20231128,125500,121113100,21900,21900,21900,21900,1
20231128,125400,121091200,21900,21900,21900,21900,0
20231128,125300,121091200,21900,21900,21900,21900,1
20231128,125200,121069300,21900,21950,21950,21900,60
20231128,125100,119754900,21950,21950,21950,21950,28
20231128,125000,119140300,21950,21950,21950,21950,1
20231128,124900,119118350,21950,21950,21950,21950,2
20231128,124800,119074450,21950,21950,21950,21950,1
20231128,124700,119052500,21950,21950,21950,21950,1
20231128,124600,119030550,21950,21950,21950,21950,2
20231128,124500,118986650,21950,21950,21950,21950,1
20231128,124400,118964700,21950,21950,21950,21950,2
20231128,124300,118920800,21950,21950,21950,21950,5
20231128,124200,118811050,21950,21950,21950,21950,1
20231128,124100,118789100,21950,21950,21950,21950,2
20231128,124000,118745200,21950,21950,21950,21950,3
20231128,123900,118679350,21950,21950,21950,21950,0
20231128,123800,118679350,21950,21950,22100,21950,126
20231128,123700,115904200,22000,21950,22000,21950,51
20231128,123600,114782250,21950,21950,21950,21950,1
20231128,123500,114760300,21950,21950,21950,21950,1
20231128,123400,114738350,21950,21950,21950,21950,0
20231128,123300,114738350,21950,21950,21950,21950,0
20231128,123200,114738350,21950,21950,21950,21950,0
20231128,123100,114738350,21950,21950,21950,21950,0
20231128,123000,114738350,21950,21950,21950,21950,0
20231128,122900,114738350,21950,21950,21950,21950,0
20231128,122800,114738350,21950,21950,21950,21950,0
20231128,122700,114738350,21950,21950,21950,21950,50
20231128,122600,113640850,22150,22150,22150,22150,0
20231128,122500,113640850,22150,22150,22150,22150,0
20231128,122400,113640850,22150,22150,22150,22150,3
20231128,122300,113574400,22200,22200,22200,22200,0
20231128,122200,113574400,22200,22150,22200,22150,94
20231128,122100,111488650,22100,21950,22100,21950,177
20231128,122000,107590550,21950,21950,21950,21950,0
20231128,121900,107590550,21950,21950,21950,21950,0
20231128,121800,107590550,21950,21950,21950,21950,0
20231128,121700,107590550,21950,21950,21950,21950,0
20231128,121600,107590550,21950,21950,21950,21950,0
20231128,121500,107590550,21950,21950,21950,21950,0
20231128,121400,107590550,21950,21950,21950,21950,50
20231128,121300,106493050,21800,21800,21800,21800,0
20231128,121200,106493050,21800,21800,21800,21800,0
20231128,121100,106493050,21800,21800,21800,21800,0
20231128,121000,106493050,21800,21800,21800,21800,0
20231128,120900,106493050,21800,21800,21800,21800,0
20231128,120800,106493050,21800,21800,21800,21800,0
20231128,120700,106493050,21800,21800,21800,21800,0
20231128,120600,106493050,21800,21800,21800,21800,1
20231128,120500,106471250,21800,21800,21800,21800,0
20231128,120400,106471250,21800,21800,21800,21800,0
20231128,120300,106471250,21800,21800,21800,21800,0
20231128,120200,106471250,21800,21800,21800,21800,13
20231128,120100,106187850,21800,21800,21800,21800,0
20231128,120000,106187850,21800,21800,21800,21800,0
20231128,115900,106187850,21800,21800,21800,21800,0
20231128,115800,106187850,21800,21800,21800,21800,0
20231128,115700,106187850,21800,21800,21800,21800,0
20231128,115600,106187850,21800,21800,21800,21800,0
20231128,115500,106187850,21800,21850,21850,21800,70
20231128,115400,104659350,21900,21900,21900,21900,0
20231128,115300,104659350,21900,21900,21900,21900,0
20231128,115200,104659350,21900,21900,21900,21900,0
20231128,115100,104659350,21900,21900,21900,21900,0
20231128,115000,104659350,21900,21900,21900,21900,40
20231128,114900,103783350,21800,21800,21800,21800,0
20231128,114800,103783350,21800,21800,21800,21800,0
20231128,114700,103783350,21800,21800,21800,21800,0
20231128,114600,103783350,21800,21800,21800,21800,0
20231128,114500,103783350,21800,21800,21800,21800,5
20231128,114400,103674350,21850,21850,21850,21850,6
20231128,114300,103543250,21900,21900,21900,21900,0
20231128,114200,103543250,21900,21900,21900,21900,30
20231128,114100,102886250,21900,21900,21900,21900,0
20231128,114000,102886250,21900,21900,21900,21900,0
20231128,113900,102886250,21900,21900,21900,21900,0
20231128,113800,102886250,21900,21900,21900,21900,0
20231128,113700,102886250,21900,21900,21900,21900,0
20231128,113600,102886250,21900,21900,21900,21900,0
20231128,113500,102886250,21900,21900,21900,21900,0
20231128,113400,102886250,21900,21900,21900,21900,15
20231128,113300,102557750,21900,21900,21900,21900,0
20231128,113200,102557750,21900,21900,21900,21900,0
20231128,113100,102557750,21900,21900,21900,21900,0
20231128,113000,102557750,21900,21900,21900,21900,6
20231128,112900,102426350,21900,21900,21900,21900,4
20231128,112800,102338750,21850,21850,21850,21850,16
20231128,112700,101989150,21850,21850,21850,21850,0
20231128,112600,101989150,21850,21850,21850,21850,0
20231128,112500,101989150,21850,21850,21850,21850,0
20231128,112400,101989150,21850,21850,21850,21850,0
20231128,112300,101989150,21850,21850,21850,21850,0
20231128,112200,101989150,21850,21850,21850,21850,0
20231128,112100,101989150,21850,21850,21850,21850,0
20231128,112000,101989150,21850,21850,21850,21850,0
20231128,111900,101989150,21850,21850,21850,21850,0
20231128,111800,101989150,21850,21850,21850,21850,0
20231128,111700,101989150,21850,21850,21850,21850,1
20231128,111600,101967300,21850,21850,21850,21850,0
20231128,111500,101967300,21850,21850,21850,21850,2
20231128,111400,101923600,21900,21900,21900,21900,0
20231128,111300,101923600,21900,21900,21900,21900,0
20231128,111200,101923600,21900,21900,21900,21900,0
20231128,111100,101923600,21900,21900,21900,21900,0
20231128,111000,101923600,21900,21900,21900,21900,1
20231128,110900,101901700,21900,21900,21900,21900,0
20231128,110800,101901700,21900,21900,21900,21900,0
20231128,110700,101901700,21900,21900,21900,21900,0
20231128,110600,101901700,21900,21900,21900,21900,0
20231128,110500,101901700,21900,21900,21900,21900,0
20231128,110400,101901700,21900,21900,21900,21900,155
20231128,110300,98507200,21900,21900,21900,21900,0
20231128,110200,98507200,21900,21900,21900,21900,0
20231128,110100,98507200,21900,21900,21900,21900,0
20231128,110000,98507200,21900,21900,21900,21900,0
20231128,105900,98507200,21900,21900,21900,21900,10
20231128,105800,98288200,22000,22000,22000,22000,54
20231128,105700,97100200,22050,22050,22050,22050,0
20231128,105600,97100200,22050,22050,22050,22050,0
20231128,105500,97100200,22050,22050,22050,22050,0
20231128,105400,97100200,22050,22050,22050,22050,0
20231128,105300,97100200,22050,22050,22050,22050,46
20231128,105200,96085900,22050,22050,22050,22050,0
20231128,105100,96085900,22050,22050,22050,22050,0
20231128,105000,96085900,22050,22050,22050,22050,0
20231128,104900,96085900,22050,22050,22050,22050,0
20231128,104800,96085900,22050,22050,22050,22050,0
20231128,104700,96085900,22050,22050,22050,22050,0
20231128,104600,96085900,22050,22050,22050,22050,13
20231128,104500,95799250,22050,22050,22050,22050,0
20231128,104400,95799250,22050,22050,22050,22050,0
20231128,104300,95799250,22050,22050,22050,22050,0
20231128,104200,95799250,22050,22050,22050,22050,4
20231128,104100,95711050,22050,22050,22050,22050,0
20231128,104000,95711050,22050,22050,22050,22050,0
20231128,103900,95711050,22050,22050,22050,22050,0
20231128,103800,95711050,22050,22050,22050,22050,0
20231128,103700,95711050,22050,22050,22050,22050,0
20231128,103600,95711050,22050,22050,22050,22050,0
20231128,103500,95711050,22050,22050,22050,22050,0
20231128,103400,95711050,22050,22050,22050,22050,0
20231128,103300,95711050,22050,22050,22050,22050,0
20231128,103200,95711050,22050,22050,22050,22050,0
20231128,103100,95711050,22050,22050,22050,22050,0
20231128,103000,95711050,22050,22050,22050,22050,0
20231128,102900,95711050,22050,22050,22050,22050,0
20231128,102800,95711050,22050,22050,22050,22050,39
20231128,102700,94851100,22150,22150,22150,22150,0
20231128,102600,94851100,22150,22150,22150,22150,0
20231128,102500,94851100,22150,22150,22150,22150,0
20231128,102400,94851100,22150,22000,22150,22000,66
20231128,102300,93395450,21950,21950,21950,21950,0
20231128,102200,93395450,21950,21950,21950,21950,0
20231128,102100,93395450,21950,21950,21950,21950,0
20231128,102000,93395450,21950,21950,21950,21950,103
20231128,101900,91134600,21900,21900,21900,21900,0
20231128,101800,91134600,21900,21900,21900,21900,36
20231128,101700,90346200,21850,21800,21850,21800,10
20231128,101600,90128100,21850,21850,21850,21850,18
20231128,101500,89734800,21800,21800,21800,21800,0
20231128,101400,89734800,21800,21800,21800,21800,0
20231128,101300,89734800,21800,21800,21800,21800,0
20231128,101200,89734800,21800,21800,21800,21800,0
20231128,101100,89734800,21800,21800,21800,21800,31
20231128,101000,89059000,21750,21900,21900,21750,96
20231128,100900,86961900,21950,21950,21950,21950,0
20231128,100800,86961900,21950,21950,21950,21950,0
20231128,100700,86961900,21950,21950,21950,21950,6
20231128,100600,86830200,22050,22050,22050,22050,0
20231128,100500,86830200,22050,22050,22050,22050,0
20231128,100400,86830200,22050,22000,22050,21950,12
20231128,100300,86566400,22000,22000,22000,22000,0
20231128,100200,86566400,22000,22000,22000,22000,0
20231128,100100,86566400,22000,22000,22000,22000,0
20231128,100000,86566400,22000,22000,22000,22000,10
20231128,095900,86346400,22000,22000,22000,22000,7
20231128,095800,86192400,22000,22000,22000,22000,0
20231128,095700,86192400,22000,22000,22000,22000,32
20231128,095600,85488400,22000,22000,22000,22000,0
20231128,095500,85488400,22000,22000,22000,22000,0
20231128,095400,85488400,22000,22000,22000,22000,0
20231128,095300,85488400,22000,22000,22000,22000,0
20231128,095200,85488400,22000,22000,22000,22000,9
20231128,095100,85290400,22000,22050,22050,22000,121
20231128,095000,82624400,22150,22150,22150,22150,0
20231128,094900,82624400,22150,22200,22200,22150,6
20231128,094800,82491450,22250,22250,22250,22250,2
20231128,094700,82446950,22450,22600,22600,22200,249
20231128,094600,76893850,22200,22250,22900,21900,1384
20231128,094500,45712800,22250,21800,22250,21800,720
20231128,094400,29834150,21650,21650,21650,21650,0
20231128,094300,29834150,21650,21650,21650,21650,0
20231128,094200,29834150,21650,21650,21650,21650,0
20231128,094100,29834150,21650,21650,21650,21650,0
20231128,094000,29834150,21650,21650,21650,21650,0
20231128,093900,29834150,21650,21650,21650,21650,0
20231128,093800,29834150,21650,21650,21650,21650,0
20231128,093700,29834150,21650,21650,21650,21650,0
20231128,093600,29834150,21650,21650,21650,21650,0
20231128,093500,29834150,21650,21650,21650,21650,0
20231128,093400,29834150,21650,21700,21700,21650,70
20231128,093300,28316650,21700,21700,21700,21700,0
20231128,093200,28316650,21700,21700,21700,21700,0
20231128,093100,28316650,21700,21700,21700,21700,0
20231128,093000,28316650,21700,21700,21700,21700,0
20231128,092900,28316650,21700,21700,21700,21700,0
20231128,092800,28316650,21700,21700,21700,21700,0
20231128,092700,28316650,21700,21700,21700,21700,0
20231128,092600,28316650,21700,21700,21700,21700,0
20231128,092500,28316650,21700,21700,21700,21700,0
20231128,092400,28316650,21700,21700,21700,21700,2
20231128,092300,28273250,21700,21700,21700,21700,0
20231128,092200,28273250,21700,21700,21700,21700,0
20231128,092100,28273250,21700,21750,21750,21700,169
20231128,092000,24603150,21800,21800,21800,21800,0
20231128,091900,24603150,21800,21800,21800,21800,0
20231128,091800,24603150,21800,21800,21800,21800,0
20231128,091700,24603150,21800,21800,21800,21800,0
20231128,091600,24603150,21800,21800,21800,21800,0
20231128,091500,24603150,21800,21800,21800,21800,0
20231128,091400,24603150,21800,21800,21800,21800,2
20231128,091300,24559550,21800,21800,21800,21800,3
20231128,091200,24494150,21800,21800,21800,21800,5
20231128,091100,24385150,21800,21800,21800,21800,0
20231128,091000,24385150,21800,21800,21800,21800,0
20231128,090900,24385150,21800,21800,21800,21800,3
20231128,090800,24319750,21750,21750,21750,21750,4
20231128,090700,24232750,21650,21650,21650,21650,4
20231128,090600,24146150,21650,21650,21650,21650,0
20231128,090500,24146150,21650,21650,21650,21650,51
20231128,090400,23042000,21750,21750,21750,21750,0
20231128,090300,23042000,21750,21650,21750,21650,27
20231128,090200,22457350,21700,21700,21700,21700,0
20231128,090100,22457350,21700,22050,22050,21700,862
20231128,090000,3662000,22050,22300,22300,22050,165