stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,183300,3519255750,25250,25250,25250,25250,4724
20231122,183200,3519255750,25250,25250,25250,25250,0
20231122,183100,3519255750,25250,25250,25250,25250,0
20231122,183000,3519255750,25250,25250,25250,25250,0
20231122,182900,3519255750,25250,25250,25250,25250,0
20231122,182800,3519255750,25250,25250,25250,25250,0
20231122,182700,3519255750,25250,25250,25250,25250,0
20231122,182600,3519255750,25250,25250,25250,25250,0
20231122,182500,3519255750,25250,25250,25250,25250,0
20231122,182400,3519255750,25250,25250,25250,25250,0
20231122,182300,3519255750,25250,25250,25250,25250,0
20231122,182200,3519255750,25250,25250,25250,25250,0
20231122,182100,3519255750,25250,25250,25250,25250,0
20231122,182000,3519255750,25250,25250,25250,25250,0
20231122,181900,3519255750,25250,25250,25250,25250,0
20231122,181800,3519255750,25250,25250,25250,25250,0
20231122,181700,3519255750,25250,25250,25250,25250,0
20231122,181600,3519255750,25250,25250,25250,25250,0
20231122,181500,3519255750,25250,25250,25250,25250,0
20231122,181400,3519255750,25250,25250,25250,25250,0
20231122,181300,3519255750,25250,25250,25250,25250,0
20231122,181200,3519255750,25250,25250,25250,25250,0
20231122,181100,3519255750,25250,25250,25250,25250,0
20231122,181000,3519255750,25250,25250,25250,25250,0
20231122,180900,3519255750,25250,25250,25250,25250,0
20231122,180800,3519255750,25250,25250,25250,25250,0
20231122,180700,3519255750,25250,25250,25250,25250,0
20231122,180600,3519255750,25250,25250,25250,25250,0
20231122,180500,3519255750,25250,25250,25250,25250,0
20231122,180400,3519255750,25250,25250,25250,25250,0
20231122,180300,3519255750,25250,25250,25250,25250,4724
20231122,180200,3519255750,25250,25250,25250,25250,0
20231122,180100,3519255750,25250,25250,25250,25250,0
20231122,180000,3519255750,25250,25250,25250,25250,0
20231122,175900,3519255750,25250,25250,25250,25250,0
20231122,175800,3519255750,25250,25250,25250,25250,0
20231122,175700,3519255750,25250,25250,25250,25250,0
20231122,175600,3519255750,25250,25250,25250,25250,0
20231122,175500,3519255750,25250,25250,25250,25250,0
20231122,175400,3519255750,25250,25250,25250,25250,0
20231122,175300,3519255750,25250,25250,25250,25250,0
20231122,175200,3519255750,25250,25250,25250,25250,0
20231122,175100,3519255750,25250,25250,25250,25250,0
20231122,175000,3519255750,25250,25250,25250,25250,0
20231122,174900,3519255750,25250,25250,25250,25250,0
20231122,174800,3519255750,25250,25250,25250,25250,0
20231122,174700,3519255750,25250,25250,25250,25250,0
20231122,174600,3519255750,25250,25250,25250,25250,0
20231122,174500,3519255750,25250,25250,25250,25250,0
20231122,174400,3519255750,25250,25250,25250,25250,0
20231122,174300,3519255750,25250,25250,25250,25250,0
20231122,174200,3519255750,25250,25250,25250,25250,0
20231122,174100,3519255750,25250,25250,25250,25250,0
20231122,174000,3519255750,25250,25250,25250,25250,0
20231122,173900,3519255750,25250,25250,25250,25250,0
20231122,173800,3519255750,25250,25250,25250,25250,0
20231122,173700,3519255750,25250,25250,25250,25250,0
20231122,173600,3519255750,25250,25250,25250,25250,0
20231122,173500,3519255750,25250,25250,25250,25250,0
20231122,173400,3519255750,25250,25250,25250,25250,0
20231122,173300,3519255750,25250,25250,25250,25250,4724
20231122,173200,3519255750,25250,25250,25250,25250,0
20231122,173100,3519255750,25250,25250,25250,25250,0
20231122,173000,3519255750,25250,25250,25250,25250,0
20231122,172900,3519255750,25250,25250,25250,25250,0
20231122,172800,3519255750,25250,25250,25250,25250,0
20231122,172700,3519255750,25250,25250,25250,25250,0
20231122,172600,3519255750,25250,25250,25250,25250,0
20231122,172500,3519255750,25250,25250,25250,25250,0
20231122,172400,3519255750,25250,25250,25250,25250,0
20231122,172300,3519255750,25250,25250,25250,25250,0
20231122,172200,3519255750,25250,25250,25250,25250,0
20231122,172100,3519255750,25250,25250,25250,25250,0
20231122,172000,3519255750,25250,25250,25250,25250,0
20231122,171900,3519255750,25250,25250,25250,25250,0
20231122,171800,3519255750,25250,25250,25250,25250,0
20231122,171700,3519255750,25250,25250,25250,25250,0
20231122,171600,3519255750,25250,25250,25250,25250,0
20231122,171500,3519255750,25250,25250,25250,25250,0
20231122,171400,3519255750,25250,25250,25250,25250,0
20231122,171300,3519255750,25250,25250,25250,25250,0
20231122,171200,3519255750,25250,25250,25250,25250,0
20231122,171100,3519255750,25250,25250,25250,25250,0
20231122,171000,3519255750,25250,25250,25250,25250,0
20231122,170900,3519255750,25250,25250,25250,25250,0
20231122,170800,3519255750,25250,25250,25250,25250,0
20231122,170700,3519255750,25250,25250,25250,25250,0
20231122,170600,3519255750,25250,25250,25250,25250,0
20231122,170500,3519255750,25250,25250,25250,25250,0
20231122,170400,3519255750,25250,25250,25250,25250,0
20231122,170300,3519255750,25250,25250,25250,25250,4724
20231122,170200,3519255750,25250,25250,25250,25250,0
20231122,170100,3519255750,25250,25250,25250,25250,0
20231122,170000,3519255750,25250,25250,25250,25250,0
20231122,165900,3519255750,25250,25250,25250,25250,0
20231122,165800,3519255750,25250,25250,25250,25250,0
20231122,165700,3519255750,25250,25250,25250,25250,0
20231122,165600,3519255750,25250,25250,25250,25250,0
20231122,165500,3519255750,25250,25250,25250,25250,0
20231122,165400,3519255750,25250,25250,25250,25250,0
20231122,165300,3519255750,25250,25250,25250,25250,0
20231122,165200,3519255750,25250,25250,25250,25250,0
20231122,165100,3519255750,25250,25250,25250,25250,0
20231122,165000,3519255750,25250,25250,25250,25250,0
20231122,164900,3519255750,25250,25250,25250,25250,0
20231122,164800,3519255750,25250,25250,25250,25250,0
20231122,164700,3519255750,25250,25250,25250,25250,0
20231122,164600,3519255750,25250,25250,25250,25250,0
20231122,164500,3519255750,25250,25250,25250,25250,0
20231122,164400,3519255750,25250,25250,25250,25250,0
20231122,164300,3519255750,25250,25250,25250,25250,0
20231122,164200,3519255750,25250,25250,25250,25250,0
20231122,164100,3519255750,25250,25250,25250,25250,0
20231122,164000,3519255750,25250,25250,25250,25250,0
20231122,163900,3519255750,25250,25250,25250,25250,0
20231122,163800,3519255750,25250,25250,25250,25250,0
20231122,163700,3519255750,25250,25250,25250,25250,0
20231122,163600,3519255750,25250,25250,25250,25250,0
20231122,163500,3519255750,25250,25250,25250,25250,0
20231122,163400,3519255750,25250,25250,25250,25250,0
20231122,163300,3519255750,25250,25250,25250,25250,4724
20231122,163200,3519255750,25250,25250,25250,25250,0
20231122,163100,3519255750,25250,25250,25250,25250,0
20231122,163000,3519255750,25250,25250,25250,25250,0
20231122,162900,3519255750,25250,25250,25250,25250,0
20231122,162800,3519255750,25250,25250,25250,25250,0
20231122,162700,3519255750,25250,25250,25250,25250,0
20231122,162600,3519255750,25250,25250,25250,25250,0
20231122,162500,3519255750,25250,25250,25250,25250,0
20231122,162400,3519255750,25250,25250,25250,25250,0
20231122,162300,3519255750,25250,25250,25250,25250,0
20231122,162200,3519255750,25250,25250,25250,25250,0
20231122,162100,3519255750,25250,25250,25250,25250,0
20231122,162000,3519255750,25250,25250,25250,25250,0
20231122,161900,3519255750,25250,25250,25250,25250,0
20231122,161800,3519255750,25250,25250,25250,25250,0
20231122,161700,3519255750,25250,25250,25250,25250,0
20231122,161600,3519255750,25250,25250,25250,25250,0
20231122,161500,3519255750,25250,25250,25250,25250,0
20231122,161400,3519255750,25250,25250,25250,25250,0
20231122,161300,3519255750,25250,25250,25250,25250,0
20231122,161200,3519255750,25250,25250,25250,25250,0
20231122,161100,3519255750,25250,25250,25250,25250,0
20231122,161000,3519255750,25250,25250,25250,25250,0
20231122,160900,3519255750,25250,25250,25250,25250,0
20231122,160800,3519255750,25250,25250,25250,25250,0
20231122,160700,3519255750,25250,25250,25250,25250,0
20231122,160600,3519255750,25250,25250,25250,25250,0
20231122,160500,3519255750,25250,25250,25250,25250,0
20231122,160400,3519255750,25250,25250,25250,25250,0
20231122,160300,3519255750,25250,25250,25250,25250,4724
20231122,160200,3519255750,25250,25250,25250,25250,0
20231122,160100,3519255750,25250,25250,25250,25250,0
20231122,160000,3519255750,25250,25250,25250,25250,0
20231122,155900,3519255750,25250,25250,25250,25250,0
20231122,155800,3519255750,25250,25250,25250,25250,0
20231122,155700,3519255750,25250,25250,25250,25250,0
20231122,155600,3519255750,25250,25250,25250,25250,0
20231122,155500,3519255750,25250,25250,25250,25250,0
20231122,155400,3519255750,25250,25250,25250,25250,0
20231122,155300,3519255750,25250,25250,25250,25250,0
20231122,155200,3519255750,25250,25250,25250,25250,0
20231122,155100,3519255750,25250,25250,25250,25250,0
20231122,155000,3519255750,25250,25250,25250,25250,0
20231122,154900,3519255750,25250,25250,25250,25250,0
20231122,154800,3519255750,25250,25250,25250,25250,0
20231122,154700,3519255750,25250,25250,25250,25250,0
20231122,154600,3519255750,25250,25250,25250,25250,0
20231122,154500,3519255750,25250,25250,25250,25250,0
20231122,154400,3519255750,25250,25250,25250,25250,0
20231122,154300,3519255750,25250,25250,25250,25250,0
20231122,154200,3519255750,25250,25250,25250,25250,0
20231122,154100,3519255750,25250,25250,25250,25250,0
20231122,154000,3519255750,25250,25250,25250,25250,0
20231122,153900,3519255750,25250,25250,25250,25250,0
20231122,153800,3519255750,25250,25250,25250,25250,0
20231122,153700,3519255750,25250,25250,25250,25250,0
20231122,153600,3519255750,25250,25250,25250,25250,0
20231122,153500,3519255750,25250,25250,25250,25250,0
20231122,153400,3519255750,25250,25250,25250,25250,0
20231122,153300,3519255750,25250,25250,25250,25250,4724
20231122,153200,3519255750,25250,25250,25250,25250,0
20231122,153100,3519255750,25250,25250,25250,25250,0
20231122,153000,3519255750,25250,25250,25250,25250,4724
20231122,152900,3399974750,25250,25250,25250,25250,0
20231122,152800,3399974750,25250,25250,25250,25250,0
20231122,152700,3399974750,25250,25250,25250,25250,0
20231122,152600,3399974750,25250,25250,25250,25250,0
20231122,152500,3399974750,25250,25250,25250,25250,0
20231122,152400,3399974750,25250,25250,25250,25250,0
20231122,152300,3399974750,25250,25250,25250,25250,0
20231122,152200,3399974750,25250,25250,25250,25250,0
20231122,152100,3399974750,25250,25250,25250,25250,0
20231122,152000,3399974750,25250,25250,25250,25250,0
20231122,151900,3399974750,25250,25200,25250,25200,250
20231122,151800,3393672200,25200,25200,25250,25150,1042
20231122,151700,3367419250,25150,25150,25200,25150,97
20231122,151600,3364979150,25150,25200,25200,25150,99
20231122,151500,3362488850,25150,25150,25200,25150,286
20231122,151400,3355294000,25150,25150,25200,25100,806
20231122,151300,3335024350,25100,25100,25150,25100,1901
20231122,151200,3287290950,25100,25100,25150,25100,1028
20231122,151100,3261487750,25150,25200,25200,25100,2343
20231122,151000,3202553450,25150,25150,25200,25150,114
20231122,150900,3199685950,25150,25150,25200,25150,146
20231122,150800,3196013600,25150,25200,25200,25150,386
20231122,150700,3186305250,25200,25200,25200,25150,470
20231122,150600,3174482800,25200,25150,25200,25150,162
20231122,150500,3170408050,25200,25200,25200,25150,57
20231122,150400,3168973000,25150,25150,25200,25150,167
20231122,150300,3164772550,25150,25150,25200,25150,76
20231122,150200,3162861100,25150,25150,25150,25150,198
20231122,150100,3157881400,25150,25150,25150,25150,3
20231122,150000,3157805950,25150,25150,25200,25150,126
20231122,145900,3154636700,25150,25150,25150,25150,16
20231122,145800,3154234300,25200,25200,25200,25150,148
20231122,145700,3150511050,25150,25200,25200,25150,495
20231122,145600,3138046800,25150,25150,25150,25150,19
20231122,145500,3137568950,25150,25150,25150,25150,177
20231122,145400,3133117400,25150,25150,25150,25150,5
20231122,145300,3132991650,25150,25150,25200,25150,689
20231122,145200,3115638300,25150,25150,25150,25150,202
20231122,145100,3110558000,25150,25150,25200,25150,255
20231122,145000,3104142200,25150,25150,25250,25150,2033
20231122,144900,3052909900,25150,25150,25200,25150,65
20231122,144800,3051273500,25150,25150,25150,25150,62
20231122,144700,3049714200,25200,25150,25200,25150,22
20231122,144600,3049159900,25150,25150,25150,25150,31
20231122,144500,3048380250,25200,25150,25200,25150,41
20231122,144400,3047347300,25150,25150,25200,25150,452
20231122,144300,3035973500,25150,25150,25150,25150,2
20231122,144200,3035923200,25150,25150,25150,25150,3
20231122,144100,3035847750,25150,25150,25200,25150,58
20231122,144000,3034388800,25150,25150,25150,25150,4
20231122,143900,3034288200,25150,25150,25200,25150,433
20231122,143800,3023398200,25150,25150,25200,25100,1754
20231122,143700,2979248050,25150,25150,25150,25150,49
20231122,143600,2978015700,25150,25150,25150,25150,172
20231122,143500,2973689900,25150,25150,25150,25150,53
20231122,143400,2972356950,25150,25150,25200,25150,19
20231122,143300,2971879050,25150,25150,25150,25150,14
20231122,143200,2971526950,25150,25200,25200,25150,1592
20231122,143100,2931483550,25150,25150,25150,25150,59
20231122,143000,2929999700,25150,25200,25200,25150,657
20231122,142900,2913457800,25200,25200,25200,25200,547
20231122,142800,2899673400,25250,25250,25250,25250,1
20231122,142700,2899648150,25200,25200,25200,25200,100
20231122,142600,2897128150,25200,25200,25200,25200,10
20231122,142500,2896876150,25200,25200,25200,25200,27
20231122,142400,2896195750,25200,25200,25200,25200,0
20231122,142300,2896195750,25200,25200,25200,25200,15
20231122,142200,2895817750,25150,25150,25150,25150,0
20231122,142100,2895817750,25150,25150,25150,25150,13
20231122,142000,2895490800,25150,25200,25200,25150,324
20231122,141900,2887326900,25200,25200,25200,25150,2761
20231122,141800,2817751550,25200,25200,25200,25200,1
20231122,141700,2817726350,25200,25200,25200,25200,232
20231122,141600,2811879950,25200,25200,25200,25200,31
20231122,141500,2811098750,25200,25250,25250,25200,63
20231122,141400,2809510950,25200,25200,25200,25200,0
20231122,141300,2809510950,25200,25200,25200,25200,4
20231122,141200,2809410150,25250,25250,25250,25250,20
20231122,141100,2808905150,25200,25200,25200,25200,65
20231122,141000,2807267150,25200,25200,25200,25200,0
20231122,140900,2807267150,25200,25200,25250,25200,754
20231122,140800,2788239700,25200,25200,25200,25200,4
20231122,140700,2788138900,25250,25250,25250,25250,2
20231122,140600,2788088400,25250,25250,25250,25250,0
20231122,140500,2788088400,25250,25200,25250,25200,33
20231122,140400,2787255800,25200,25200,25200,25200,6
20231122,140300,2787104600,25250,25250,25250,25200,424
20231122,140200,2776398650,25250,25250,25250,25250,0
20231122,140100,2776398650,25250,25250,25250,25250,7
20231122,140000,2776221900,25250,25250,25250,25250,542
20231122,135900,2762536400,25200,25200,25200,25200,84
20231122,135800,2760419600,25200,25250,25250,25200,1001
20231122,135700,2735144400,25200,25200,25200,25200,1
20231122,135600,2735119200,25250,25250,25250,25250,0
20231122,135500,2735119200,25250,25250,25250,25250,1
20231122,135400,2735093950,25250,25250,25250,25250,199
20231122,135300,2730069200,25200,25200,25200,25200,1
20231122,135200,2730044000,25250,25200,25250,25200,41
20231122,135100,2729010750,25200,25200,25200,25200,164
20231122,135000,2724877950,25200,25150,25200,25150,21
20231122,134900,2724348800,25200,25200,25200,25200,1003
20231122,134800,2699073200,25200,25250,25250,25200,1730
20231122,134700,2655477100,25250,25200,25250,25200,304
20231122,134600,2647815300,25200,25200,25200,25200,221
20231122,134500,2642246100,25200,25200,25200,25200,112
20231122,134400,2639423700,25200,25200,25250,25200,96
20231122,134300,2637004450,25200,25200,25200,25200,52
20231122,134200,2635694050,25200,25200,25200,25200,50
20231122,134100,2634434050,25250,25250,25250,25250,1
20231122,134000,2634408800,25250,25250,25250,25250,0
20231122,133900,2634408800,25250,25250,25250,25250,0
20231122,133800,2634408800,25250,25300,25300,25250,297
20231122,133700,2626905850,25300,25300,25300,25300,47
20231122,133600,2625716750,25300,25300,25300,25300,0
20231122,133500,2625716750,25300,25300,25300,25300,0
20231122,133400,2625716750,25300,25300,25300,25300,150
20231122,133300,2621921750,25300,25300,25350,25300,599
20231122,133200,2606742050,25300,25300,25350,25300,175
20231122,133100,2602309500,25300,25300,25350,25300,380
20231122,133000,2592678250,25300,25300,25300,25300,7
20231122,132900,2592501150,25300,25350,25350,25300,5
20231122,132800,2592374600,25300,25300,25300,25300,107
20231122,132700,2589667500,25300,25300,25300,25300,105
20231122,132600,2587011000,25300,25300,25300,25300,0
20231122,132500,2587011000,25300,25300,25300,25300,2
20231122,132400,2586960400,25300,25250,25300,25250,564
20231122,132300,2572694300,25300,25300,25300,25250,528
20231122,132200,2559337250,25250,25250,25250,25250,1
20231122,132100,2559312000,25300,25300,25300,25300,500
20231122,132000,2546662000,25200,25250,25300,25200,374
20231122,131900,2537216250,25250,25250,25250,25250,0
20231122,131800,2537216250,25250,25250,25250,25250,880
20231122,131700,2514996250,25200,25200,25200,25200,81
20231122,131600,2512955050,25200,25200,25200,25200,80
20231122,131500,2510939050,25250,25250,25250,25250,3
20231122,131400,2510863300,25200,25250,25250,25200,10
20231122,131300,2510611250,25200,25200,25200,25200,36
20231122,131200,2509704050,25200,25200,25200,25200,30
20231122,131100,2508948050,25200,25200,25200,25200,31
20231122,131000,2508166850,25200,25200,25200,25200,2
20231122,130900,2508116450,25200,25200,25200,25200,181
20231122,130800,2503555250,25200,25200,25200,25200,120
20231122,130700,2500531250,25200,25150,25200,25150,54
20231122,130600,2499172950,25150,25150,25150,25150,1
20231122,130500,2499147800,25150,25150,25150,25150,4
20231122,130400,2499047200,25150,25150,25150,25150,535
20231122,130300,2485591950,25100,25100,25100,25100,42
20231122,130200,2484537750,25150,25150,25150,25150,1
20231122,130100,2484512600,25100,25100,25100,25100,1
20231122,130000,2484487500,25150,25200,25200,25100,3576
20231122,125900,2394642150,25200,25200,25200,25200,0
20231122,125800,2394642150,25200,25200,25200,25200,1
20231122,125700,2394616950,25150,25150,25150,25150,44
20231122,125600,2393510350,25200,25150,25200,25150,138
20231122,125500,2390032800,25150,25150,25150,25150,128
20231122,125400,2386813600,25200,25200,25200,25200,150
20231122,125300,2383033600,25150,25150,25200,25150,64
20231122,125200,2381421500,25200,25200,25200,25200,84
20231122,125100,2379304700,25150,25150,25150,25150,0
20231122,125000,2379304700,25150,25150,25150,25150,0
20231122,124900,2379304700,25150,25150,25150,25150,1436
20231122,124800,2343189300,25150,25150,25150,25150,0
20231122,124700,2343189300,25150,25250,25250,25150,233
20231122,124600,2337309350,25250,25150,25250,25150,501
20231122,124500,2324659200,25200,25200,25200,25200,0
20231122,124400,2324659200,25200,25200,25200,25200,203
20231122,124300,2319543600,25200,25200,25200,25200,2
20231122,124200,2319493200,25150,25200,25200,25150,192
20231122,124100,2314655050,25200,25250,25250,25200,2
20231122,124000,2314604600,25250,25250,25250,25250,10
20231122,123900,2314352100,25250,25200,25250,25200,843
20231122,123800,2293083500,25200,25200,25250,25200,64
20231122,123700,2291470650,25200,25200,25200,25200,0
20231122,123600,2291470650,25200,25200,25200,25200,1
20231122,123500,2291445450,25200,25200,25200,25200,184
20231122,123400,2286808650,25200,25200,25200,25200,77
20231122,123300,2284868250,25200,25200,25200,25200,0
20231122,123200,2284868250,25200,25200,25200,25200,30
20231122,123100,2284112250,25200,25200,25250,25200,115
20231122,123000,2281214100,25250,25250,25250,25250,1
20231122,122900,2281188850,25250,25250,25250,25200,34
20231122,122800,2280331550,25250,25250,25250,25250,56
20231122,122700,2278917550,25200,25200,25200,25200,0
20231122,122600,2278917550,25200,25250,25250,25200,430
20231122,122500,2268061600,25250,25250,25250,25250,602
20231122,122400,2252861100,25200,25200,25250,25200,332
20231122,122300,2244479750,25200,25200,25200,25200,0
20231122,122200,2244479750,25200,25250,25250,25200,489
20231122,122100,2232133550,25250,25250,25250,25200,206
20231122,122000,2226933300,25200,25200,25200,25200,286
20231122,121900,2219726100,25150,25150,25150,25150,0
20231122,121800,2219726100,25150,25200,25200,25150,332
20231122,121700,2211361300,25200,25200,25200,25200,0
20231122,121600,2211361300,25200,25200,25200,25200,1
20231122,121500,2211336100,25200,25200,25200,25200,200
20231122,121400,2206296100,25150,25150,25150,25150,0
20231122,121300,2206296100,25150,25150,25200,25150,250
20231122,121200,2199998600,25200,25100,25200,25100,32
20231122,121100,2199195300,25200,25200,25200,25200,200
20231122,121000,2194155300,25100,25100,25100,25100,1
20231122,120900,2194130200,25200,25200,25200,25200,0
20231122,120800,2194130200,25200,25200,25200,25200,0
20231122,120700,2194130200,25200,25200,25200,25200,1
20231122,120600,2194105000,25100,25150,25200,25100,52
20231122,120500,2192797200,25150,25050,25150,25050,103
20231122,120400,2190209400,25150,25150,25150,25150,151
20231122,120300,2186411750,25100,25100,25100,25100,51
20231122,120200,2185131650,25100,25100,25100,25100,0
20231122,120100,2185131650,25100,25100,25100,25100,94
20231122,120000,2182772250,25100,25100,25100,25050,882
20231122,115900,2160636700,25150,25150,25150,25150,50
20231122,115800,2159379200,25150,25200,25200,25150,1244
20231122,115700,2128087600,25150,25200,25200,25150,460
20231122,115600,2116497600,25100,25150,25150,25100,30
20231122,115500,2115743300,25150,25100,25150,25100,690
20231122,115400,2098391400,25150,25150,25150,25150,272
20231122,115300,2091550600,25150,25150,25150,25150,0
20231122,115200,2091550600,25150,25100,25150,25100,12
20231122,115100,2091248900,25100,25100,25100,25100,343
20231122,115000,2082639600,25100,25050,25100,25050,15
20231122,114900,2082263350,25050,25050,25100,25050,92
20231122,114800,2079956250,25050,25050,25050,25050,0
20231122,114700,2079956250,25050,25050,25050,25050,30
20231122,114600,2079204750,25050,25050,25050,25050,1
20231122,114500,2079179700,25050,25050,25050,25050,1
20231122,114400,2079154650,25050,25100,25100,25050,511
20231122,114300,2066329100,25100,25100,25100,25100,0
20231122,114200,2066329100,25100,25100,25100,25100,20
20231122,114100,2065827100,25050,25050,25050,25050,57
20231122,114000,2064399250,25050,25050,25050,25050,171
20231122,113900,2060115700,25050,25050,25050,25050,0
20231122,113800,2060115700,25050,25100,25100,25050,306
20231122,113700,2052450200,25100,25050,25100,25050,32
20231122,113600,2051648550,25100,25050,25100,25050,588
20231122,113500,2036919100,25050,25050,25050,25050,79
20231122,113400,2034940150,25050,25050,25050,25050,1
20231122,113300,2034915100,25100,25100,25100,25100,2
20231122,113200,2034864900,25100,25050,25100,25050,587
20231122,113100,2020156500,25150,25150,25150,25150,1
20231122,113000,2020131350,25100,25100,25100,25100,1
20231122,112900,2020106250,25050,25050,25050,25050,1
20231122,112800,2020081200,25150,25200,25200,25100,28
20231122,112700,2019378250,25150,25200,25200,25150,144
20231122,112600,2015750050,25150,25050,25150,25050,1809
20231122,112500,1970374000,25000,25000,25000,25000,119
20231122,112400,1967399000,25000,25050,25050,25000,2565
20231122,112300,1903156350,25050,25050,25050,25050,30
20231122,112200,1902404850,25050,25050,25050,25050,30
20231122,112100,1901653350,25050,25050,25050,25050,12
20231122,112000,1901352750,25050,25050,25050,25050,152
20231122,111900,1897545150,25050,25050,25050,25050,11
20231122,111800,1897269600,25050,25100,25100,25050,2
20231122,111700,1897219450,25100,25100,25100,25100,3
20231122,111600,1897144150,25100,25150,25150,25100,10
20231122,111500,1896893100,25150,25150,25150,25050,614
20231122,111400,1881457000,25150,25150,25150,25150,250
20231122,111300,1875169500,25050,25050,25050,25050,2
20231122,111200,1875119400,25100,25100,25100,25100,1019
20231122,111100,1849542500,25050,25050,25050,25050,305
20231122,111000,1841902250,25050,25050,25050,25050,71
20231122,110900,1840123700,25050,25050,25050,25050,21
20231122,110800,1839597650,25050,25050,25050,25050,64
20231122,110700,1837994450,25100,25050,25100,25050,105
20231122,110600,1835364150,25100,25100,25100,25100,3
20231122,110500,1835288850,25050,25050,25100,25050,81
20231122,110400,1833259750,25100,25100,25100,25100,0
20231122,110300,1833259750,25100,25100,25100,25100,189
20231122,110200,1828515850,25100,25100,25100,25100,5
20231122,110100,1828390350,25100,25150,25150,25100,79
20231122,110000,1826407300,25100,25100,25100,25100,35
20231122,105900,1825528800,25100,25100,25150,25100,52
20231122,105800,1824223550,25100,25100,25100,25100,209
20231122,105700,1818977650,25100,25100,25150,25100,550
20231122,105600,1805172550,25150,25150,25150,25150,0
20231122,105500,1805172550,25150,25150,25150,25150,10
20231122,105400,1804921050,25150,25100,25150,25100,124
20231122,105300,1801808150,25100,25100,25100,25100,14
20231122,105200,1801456750,25150,25150,25150,25150,180
20231122,105100,1796929750,25100,25100,25150,25100,80
20231122,105000,1794919250,25100,25150,25150,25100,216
20231122,104900,1789486950,25200,25150,25200,25150,361
20231122,104800,1780407650,25150,25150,25200,25150,125
20231122,104700,1777263850,25150,25150,25150,25150,17
20231122,104600,1776836300,25150,25100,25150,25100,210
20231122,104500,1771555300,25100,25100,25100,25100,37
20231122,104400,1770626600,25100,25100,25100,25100,15
20231122,104300,1770250100,25100,25150,25150,25100,687
20231122,104200,1752981400,25150,25150,25150,25100,36
20231122,104100,1752077100,25100,25100,25100,25100,187
20231122,104000,1747383400,25050,25050,25050,25050,126
20231122,103900,1744227100,25050,25100,25100,25050,20
20231122,103800,1743726050,25100,25100,25100,25100,1
20231122,103700,1743700950,25100,25000,25100,25000,886
20231122,103600,1721507100,25050,25050,25050,25000,472
20231122,103500,1709703500,25000,25100,25100,25000,1840
20231122,103400,1663576050,25150,25100,25150,25100,178
20231122,103300,1659105750,25100,25100,25100,25100,37
20231122,103200,1658177050,25100,25100,25100,25100,22
20231122,103100,1657624850,25100,25150,25150,25100,123
20231122,103000,1654532550,25150,25150,25150,25150,447
20231122,102900,1643290500,25150,25150,25150,25150,32
20231122,102800,1642485700,25150,25200,25200,25150,28
20231122,102700,1641781100,25150,25150,25150,25150,559
20231122,102600,1627722250,25200,25200,25200,25200,1285
20231122,102500,1595340250,25200,25200,25200,25200,737
20231122,102400,1576767850,25200,25250,25250,25200,1298
20231122,102300,1543997050,25250,25250,25250,25250,15
20231122,102200,1543618300,25250,25250,25250,25250,100
20231122,102100,1541093300,25250,25300,25300,25250,523
20231122,102000,1527861600,25300,25350,25350,25300,175
20231122,101900,1523432950,25350,25350,25350,25300,753
20231122,101800,1504347600,25300,25350,25350,25300,390
20231122,101700,1494477600,25300,25300,25300,25300,2
20231122,101600,1494427000,25350,25350,25350,25350,239
20231122,101500,1488368350,25350,25400,25400,25350,44
20231122,101400,1487252800,25400,25350,25400,25350,730
20231122,101300,1468746850,25300,25300,25350,25300,10
20231122,101200,1468493550,25300,25400,25400,25300,2
20231122,101100,1468442850,25300,25350,25400,25300,784
20231122,101000,1448560900,25350,25350,25350,25350,437
20231122,100900,1437482950,25350,25500,25500,25350,1093
20231122,100800,1409670700,25500,25500,25500,25450,692
20231122,100700,1392024900,25450,25450,25500,25450,976
20231122,100600,1367160700,25450,25400,25450,25400,123
20231122,100500,1364036300,25400,25450,25450,25300,222
20231122,100400,1358412350,25450,25400,25450,25300,244
20231122,100300,1352204500,25400,25400,25400,25400,0
20231122,100200,1352204500,25400,25400,25400,25400,897
20231122,100100,1329420700,25450,25400,25450,25300,11
20231122,100000,1329141750,25400,25400,25450,25250,3227
20231122,095900,1247121750,25300,25150,25350,25150,1232
20231122,095800,1215947300,25150,25050,25150,25050,193
20231122,095700,1211102900,25050,25050,25050,25050,2
20231122,095600,1211052800,25050,25100,25100,25050,446
20231122,095500,1199860250,25050,25000,25050,25000,31
20231122,095400,1199084750,25050,25050,25050,25050,138
20231122,095300,1195627850,25050,25050,25050,25050,436
20231122,095200,1184706050,25100,25000,25100,25000,5546
20231122,095100,1046052850,25000,25050,25050,25000,1700
20231122,095000,1003468200,25050,25100,25100,25050,9
20231122,094900,1003242650,25100,25100,25100,25050,71
20231122,094800,1001460650,25050,25050,25050,25050,85
20231122,094700,999331400,25050,25100,25100,25050,166
20231122,094600,995173000,25050,25100,25100,25050,64
20231122,094500,993569750,25050,25050,25100,25050,87
20231122,094400,991387900,25100,25100,25100,25100,0
20231122,094300,991387900,25100,25100,25100,25100,17
20231122,094200,990961200,25050,25100,25100,25050,209
20231122,094100,985722150,25100,25050,25100,25050,254
20231122,094000,979347300,25100,25100,25100,25050,324
20231122,093900,971215850,25050,25050,25050,25050,217
20231122,093800,965780000,25050,25000,25050,25000,216
20231122,093700,960379950,25000,25050,25100,25000,740
20231122,093600,941851300,25050,25100,25100,25050,1073
20231122,093500,914967750,25050,25050,25050,25050,6
20231122,093400,914817450,25050,25100,25100,25050,202
20231122,093300,909757100,25100,25050,25100,25050,91
20231122,093200,907477150,25100,25050,25100,25050,117
20231122,093100,904546250,25100,25050,25100,25050,14
20231122,093000,904194950,25100,25050,25100,25050,554
20231122,092900,890317200,25100,25150,25150,25100,505
20231122,092800,877641350,25150,25100,25150,25100,2052
20231122,092700,826074850,25050,25100,25100,25000,59
20231122,092600,824597350,25000,25050,25050,25000,676
20231122,092500,807692200,25050,25050,25050,25000,272
20231122,092400,800878700,25050,25100,25100,25000,455
20231122,092300,789481150,25150,25150,25150,25150,23
20231122,092200,788902700,25150,25100,25150,25000,4638
20231122,092100,672682700,25000,25200,25200,25000,5780
20231122,092000,527625750,25200,25200,25250,25200,172
20231122,091900,523291300,25150,25250,25250,25150,213
20231122,091800,517931050,25200,25200,25200,25150,285
20231122,091700,510760750,25200,25150,25200,25150,240
20231122,091600,504714000,25150,25250,25250,25150,3102
20231122,091500,426586300,25250,25250,25300,25250,171
20231122,091400,422267300,25250,25200,25250,25200,580
20231122,091300,407638400,25200,25200,25200,25200,45
20231122,091200,406504400,25200,25200,25200,25150,393
20231122,091100,396615800,25200,25250,25250,25200,694
20231122,091000,379123650,25250,25300,25300,25250,577
20231122,090900,364528000,25250,25300,25300,25250,71
20231122,090800,362731750,25200,25200,25200,25200,218
20231122,090700,357238150,25200,25200,25250,25150,2148
20231122,090600,303106550,25200,25300,25300,25200,2653
20231122,090500,236169350,25300,25350,25450,25300,2042
20231122,090400,184407200,25450,25500,25500,25400,489
20231122,090300,171967400,25500,25500,25500,25450,617
20231122,090200,156235350,25550,25400,25550,25350,1014
20231122,090100,130369450,25300,25300,25300,25250,758
20231122,090000,111193850,25250,25500,25500,25250,4260