stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,183300,8287486700,25800,25800,25800,25800,6015
20231123,183200,8287486700,25800,25800,25800,25800,0
20231123,183100,8287486700,25800,25800,25800,25800,0
20231123,183000,8287486700,25800,25800,25800,25800,0
20231123,182900,8287486700,25800,25800,25800,25800,0
20231123,182800,8287486700,25800,25800,25800,25800,0
20231123,182700,8287486700,25800,25800,25800,25800,0
20231123,182600,8287486700,25800,25800,25800,25800,0
20231123,182500,8287486700,25800,25800,25800,25800,0
20231123,182400,8287486700,25800,25800,25800,25800,0
20231123,182300,8287486700,25800,25800,25800,25800,0
20231123,182200,8287486700,25800,25800,25800,25800,0
20231123,182100,8287486700,25800,25800,25800,25800,0
20231123,182000,8287486700,25800,25800,25800,25800,0
20231123,181900,8287486700,25800,25800,25800,25800,0
20231123,181800,8287486700,25800,25800,25800,25800,0
20231123,181700,8287486700,25800,25800,25800,25800,0
20231123,181600,8287486700,25800,25800,25800,25800,0
20231123,181500,8287486700,25800,25800,25800,25800,0
20231123,181400,8287486700,25800,25800,25800,25800,0
20231123,181300,8287486700,25800,25800,25800,25800,0
20231123,181200,8287486700,25800,25800,25800,25800,0
20231123,181100,8287486700,25800,25800,25800,25800,0
20231123,181000,8287486700,25800,25800,25800,25800,0
20231123,180900,8287486700,25800,25800,25800,25800,0
20231123,180800,8287486700,25800,25800,25800,25800,0
20231123,180700,8287486700,25800,25800,25800,25800,0
20231123,180600,8287486700,25800,25800,25800,25800,0
20231123,180500,8287486700,25800,25800,25800,25800,0
20231123,180400,8287486700,25800,25800,25800,25800,0
20231123,180300,8287486700,25800,25800,25800,25800,6015
20231123,180200,8287486700,25800,25800,25800,25800,0
20231123,180100,8287486700,25800,25800,25800,25800,0
20231123,180000,8287486700,25800,25800,25800,25800,0
20231123,175900,8287486700,25800,25800,25800,25800,0
20231123,175800,8287486700,25800,25800,25800,25800,0
20231123,175700,8287486700,25800,25800,25800,25800,0
20231123,175600,8287486700,25800,25800,25800,25800,0
20231123,175500,8287486700,25800,25800,25800,25800,0
20231123,175400,8287486700,25800,25800,25800,25800,0
20231123,175300,8287486700,25800,25800,25800,25800,0
20231123,175200,8287486700,25800,25800,25800,25800,0
20231123,175100,8287486700,25800,25800,25800,25800,0
20231123,175000,8287486700,25800,25800,25800,25800,0
20231123,174900,8287486700,25800,25800,25800,25800,0
20231123,174800,8287486700,25800,25800,25800,25800,0
20231123,174700,8287486700,25800,25800,25800,25800,0
20231123,174600,8287486700,25800,25800,25800,25800,0
20231123,174500,8287486700,25800,25800,25800,25800,0
20231123,174400,8287486700,25800,25800,25800,25800,0
20231123,174300,8287486700,25800,25800,25800,25800,0
20231123,174200,8287486700,25800,25800,25800,25800,0
20231123,174100,8287486700,25800,25800,25800,25800,0
20231123,174000,8287486700,25800,25800,25800,25800,0
20231123,173900,8287486700,25800,25800,25800,25800,0
20231123,173800,8287486700,25800,25800,25800,25800,0
20231123,173700,8287486700,25800,25800,25800,25800,0
20231123,173600,8287486700,25800,25800,25800,25800,0
20231123,173500,8287486700,25800,25800,25800,25800,0
20231123,173400,8287486700,25800,25800,25800,25800,0
20231123,173300,8287486700,25800,25800,25800,25800,6015
20231123,173200,8287486700,25800,25800,25800,25800,0
20231123,173100,8287486700,25800,25800,25800,25800,0
20231123,173000,8287486700,25800,25800,25800,25800,0
20231123,172900,8287486700,25800,25800,25800,25800,0
20231123,172800,8287486700,25800,25800,25800,25800,0
20231123,172700,8287486700,25800,25800,25800,25800,0
20231123,172600,8287486700,25800,25800,25800,25800,0
20231123,172500,8287486700,25800,25800,25800,25800,0
20231123,172400,8287486700,25800,25800,25800,25800,0
20231123,172300,8287486700,25800,25800,25800,25800,0
20231123,172200,8287486700,25800,25800,25800,25800,0
20231123,172100,8287486700,25800,25800,25800,25800,0
20231123,172000,8287486700,25800,25800,25800,25800,0
20231123,171900,8287486700,25800,25800,25800,25800,0
20231123,171800,8287486700,25800,25800,25800,25800,0
20231123,171700,8287486700,25800,25800,25800,25800,0
20231123,171600,8287486700,25800,25800,25800,25800,0
20231123,171500,8287486700,25800,25800,25800,25800,0
20231123,171400,8287486700,25800,25800,25800,25800,0
20231123,171300,8287486700,25800,25800,25800,25800,0
20231123,171200,8287486700,25800,25800,25800,25800,0
20231123,171100,8287486700,25800,25800,25800,25800,0
20231123,171000,8287486700,25800,25800,25800,25800,0
20231123,170900,8287486700,25800,25800,25800,25800,0
20231123,170800,8287486700,25800,25800,25800,25800,0
20231123,170700,8287486700,25800,25800,25800,25800,0
20231123,170600,8287486700,25800,25800,25800,25800,0
20231123,170500,8287486700,25800,25800,25800,25800,0
20231123,170400,8287486700,25800,25800,25800,25800,0
20231123,170300,8287486700,25800,25800,25800,25800,6015
20231123,170200,8287486700,25800,25800,25800,25800,0
20231123,170100,8287486700,25800,25800,25800,25800,0
20231123,170000,8287486700,25800,25800,25800,25800,0
20231123,165900,8287486700,25800,25800,25800,25800,0
20231123,165800,8287486700,25800,25800,25800,25800,0
20231123,165700,8287486700,25800,25800,25800,25800,0
20231123,165600,8287486700,25800,25800,25800,25800,0
20231123,165500,8287486700,25800,25800,25800,25800,0
20231123,165400,8287486700,25800,25800,25800,25800,0
20231123,165300,8287486700,25800,25800,25800,25800,0
20231123,165200,8287486700,25800,25800,25800,25800,0
20231123,165100,8287486700,25800,25800,25800,25800,0
20231123,165000,8287486700,25800,25800,25800,25800,0
20231123,164900,8287486700,25800,25800,25800,25800,0
20231123,164800,8287486700,25800,25800,25800,25800,0
20231123,164700,8287486700,25800,25800,25800,25800,0
20231123,164600,8287486700,25800,25800,25800,25800,0
20231123,164500,8287486700,25800,25800,25800,25800,0
20231123,164400,8287486700,25800,25800,25800,25800,0
20231123,164300,8287486700,25800,25800,25800,25800,0
20231123,164200,8287486700,25800,25800,25800,25800,0
20231123,164100,8287486700,25800,25800,25800,25800,0
20231123,164000,8287486700,25800,25800,25800,25800,0
20231123,163900,8287486700,25800,25800,25800,25800,0
20231123,163800,8287486700,25800,25800,25800,25800,0
20231123,163700,8287486700,25800,25800,25800,25800,0
20231123,163600,8287486700,25800,25800,25800,25800,0
20231123,163500,8287486700,25800,25800,25800,25800,0
20231123,163400,8287486700,25800,25800,25800,25800,0
20231123,163300,8287486700,25800,25800,25800,25800,6015
20231123,163200,8287486700,25800,25800,25800,25800,0
20231123,163100,8287486700,25800,25800,25800,25800,0
20231123,163000,8287486700,25800,25800,25800,25800,0
20231123,162900,8287486700,25800,25800,25800,25800,0
20231123,162800,8287486700,25800,25800,25800,25800,0
20231123,162700,8287486700,25800,25800,25800,25800,0
20231123,162600,8287486700,25800,25800,25800,25800,0
20231123,162500,8287486700,25800,25800,25800,25800,0
20231123,162400,8287486700,25800,25800,25800,25800,0
20231123,162300,8287486700,25800,25800,25800,25800,0
20231123,162200,8287486700,25800,25800,25800,25800,0
20231123,162100,8287486700,25800,25800,25800,25800,0
20231123,162000,8287486700,25800,25800,25800,25800,0
20231123,161900,8287486700,25800,25800,25800,25800,0
20231123,161800,8287486700,25800,25800,25800,25800,0
20231123,161700,8287486700,25800,25800,25800,25800,0
20231123,161600,8287486700,25800,25800,25800,25800,0
20231123,161500,8287486700,25800,25800,25800,25800,0
20231123,161400,8287486700,25800,25800,25800,25800,0
20231123,161300,8287486700,25800,25800,25800,25800,0
20231123,161200,8287486700,25800,25800,25800,25800,0
20231123,161100,8287486700,25800,25800,25800,25800,0
20231123,161000,8287486700,25800,25800,25800,25800,0
20231123,160900,8287486700,25800,25800,25800,25800,0
20231123,160800,8287486700,25800,25800,25800,25800,0
20231123,160700,8287486700,25800,25800,25800,25800,0
20231123,160600,8287486700,25800,25800,25800,25800,0
20231123,160500,8287486700,25800,25800,25800,25800,0
20231123,160400,8287486700,25800,25800,25800,25800,0
20231123,160300,8287486700,25800,25800,25800,25800,6015
20231123,160200,8287486700,25800,25800,25800,25800,0
20231123,160100,8287486700,25800,25800,25800,25800,0
20231123,160000,8287486700,25800,25800,25800,25800,0
20231123,155900,8287486700,25800,25800,25800,25800,0
20231123,155800,8287486700,25800,25800,25800,25800,0
20231123,155700,8287486700,25800,25800,25800,25800,0
20231123,155600,8287486700,25800,25800,25800,25800,0
20231123,155500,8287486700,25800,25800,25800,25800,0
20231123,155400,8287486700,25800,25800,25800,25800,0
20231123,155300,8287486700,25800,25800,25800,25800,0
20231123,155200,8287486700,25800,25800,25800,25800,0
20231123,155100,8287486700,25800,25800,25800,25800,0
20231123,155000,8287486700,25800,25800,25800,25800,0
20231123,154900,8287486700,25800,25800,25800,25800,0
20231123,154800,8287486700,25800,25800,25800,25800,0
20231123,154700,8287486700,25800,25800,25800,25800,0
20231123,154600,8287486700,25800,25800,25800,25800,0
20231123,154500,8287486700,25800,25800,25800,25800,0
20231123,154400,8287486700,25800,25800,25800,25800,0
20231123,154300,8287486700,25800,25800,25800,25800,0
20231123,154200,8287486700,25800,25800,25800,25800,0
20231123,154100,8287486700,25800,25800,25800,25800,0
20231123,154000,8287486700,25800,25800,25800,25800,0
20231123,153900,8287486700,25800,25800,25800,25800,0
20231123,153800,8287486700,25800,25800,25800,25800,0
20231123,153700,8287486700,25800,25800,25800,25800,0
20231123,153600,8287486700,25800,25800,25800,25800,0
20231123,153500,8287486700,25800,25800,25800,25800,0
20231123,153400,8287486700,25800,25800,25800,25800,0
20231123,153300,8287486700,25800,25800,25800,25800,6015
20231123,153200,8287486700,25800,25800,25800,25800,0
20231123,153100,8287486700,25800,25800,25800,25800,0
20231123,153000,8287486700,25800,25800,25800,25800,6015
20231123,152900,8132299700,25700,25700,25700,25700,0
20231123,152800,8132299700,25700,25700,25700,25700,0
20231123,152700,8132299700,25700,25700,25700,25700,0
20231123,152600,8132299700,25700,25700,25700,25700,0
20231123,152500,8132299700,25700,25700,25700,25700,0
20231123,152400,8132299700,25700,25700,25700,25700,0
20231123,152300,8132299700,25700,25700,25700,25700,0
20231123,152200,8132299700,25700,25700,25700,25700,0
20231123,152100,8132299700,25700,25700,25700,25700,0
20231123,152000,8132299700,25700,25700,25700,25700,0
20231123,151900,8132299700,25700,25750,25800,25650,1057
20231123,151800,8105115800,25800,25800,25850,25750,1288
20231123,151700,8071886150,25850,25700,25850,25700,1216
20231123,151600,8040517050,25750,25600,25750,25600,2827
20231123,151500,7967920750,25600,25600,25650,25600,208
20231123,151400,7962595450,25600,25600,25650,25550,1004
20231123,151300,7936893350,25600,25600,25600,25600,122
20231123,151200,7933770150,25650,25600,25650,25600,248
20231123,151100,7927415100,25650,25650,25650,25550,214
20231123,151000,7921934100,25550,25550,25650,25550,355
20231123,150900,7912841400,25650,25500,25650,25500,437
20231123,150800,7901638050,25600,25600,25650,25550,1325
20231123,150700,7867760250,25550,25650,25700,25500,3495
20231123,150600,7778496100,25650,25650,25650,25600,1011
20231123,150500,7752565100,25650,25700,25750,25650,256
20231123,150400,7745986950,25700,25750,25750,25700,341
20231123,150300,7737221500,25800,25800,25800,25700,1903
20231123,150200,7688158400,25800,25800,25850,25800,588
20231123,150100,7672987950,25800,25800,25850,25800,331
20231123,150000,7664433250,25900,25950,26000,25800,3255
20231123,145900,7580193600,25950,25950,26000,25950,660
20231123,145800,7563053850,26000,25950,26000,25900,658
20231123,145700,7545960000,25950,25950,26000,25950,901
20231123,145600,7522552800,25950,26000,26100,25900,2662
20231123,145500,7453310500,26050,26050,26050,25950,716
20231123,145400,7434694550,26050,26000,26050,25950,664
20231123,145300,7417428900,26000,25950,26050,25950,610
20231123,145200,7401564100,26000,26000,26050,25950,848
20231123,145100,7379506150,26050,26000,26050,25950,679
20231123,145000,7361855800,26000,25950,26000,25950,502
20231123,144900,7348805800,26000,26050,26050,25900,553
20231123,144800,7334432100,26000,26000,26000,25950,652
20231123,144700,7317483650,26000,26000,26050,25900,614
20231123,144600,7301532600,25950,26000,26000,25900,500
20231123,144500,7288536600,26000,26050,26100,25900,1569
20231123,144400,7247758350,26050,26100,26100,26000,1123
20231123,144300,7218495450,26100,26150,26150,26050,2533
20231123,144200,7152332650,26150,26100,26150,26050,1269
20231123,144100,7119216950,26100,26050,26100,26000,725
20231123,144000,7100313700,26000,26050,26100,25950,993
20231123,143900,7074449150,26050,26050,26050,26000,503
20231123,143800,7061351650,26000,25950,26050,25950,5035
20231123,143700,6930535050,25900,25950,25950,25900,570
20231123,143600,6915751150,25950,25850,25950,25850,849
20231123,143500,6893756200,25850,25800,25850,25750,1612
20231123,143400,6852150350,25800,25750,25850,25750,556
20231123,143300,6837809050,25850,25850,25850,25800,1199
20231123,143200,6806854200,25850,25850,25850,25800,419
20231123,143100,6796025800,25850,25900,25900,25750,1261
20231123,143000,6763443300,25850,25900,25900,25850,312
20231123,142900,6755367600,25900,25900,25950,25800,598
20231123,142800,6739897600,25900,25900,25900,25850,919
20231123,142700,6716107450,25900,25900,25900,25800,959
20231123,142600,6691294900,25900,25900,25950,25900,267
20231123,142500,6684368550,25950,25950,25950,25900,297
20231123,142400,6676664800,25900,25900,25950,25850,751
20231123,142300,6657204350,25900,25850,25900,25800,504
20231123,142200,6644165600,25850,25850,25900,25850,540
20231123,142100,6630189250,25800,25750,25850,25700,1540
20231123,142000,6590465250,25750,25700,25750,25700,255
20231123,141900,6583902500,25750,25750,25800,25700,465
20231123,141800,6571924850,25700,25800,25800,25700,1357
20231123,141700,6536957650,25900,25800,25900,25750,520
20231123,141600,6523520050,25750,25800,25800,25700,3282
20231123,141500,6438999500,25750,25600,25750,25550,2363
20231123,141400,6378422500,25550,25600,25700,25550,369
20231123,141300,6368968450,25700,25650,25700,25550,875
20231123,141200,6346545700,25650,25700,25750,25550,1583
20231123,141100,6306005700,25750,25650,25750,25600,1610
20231123,141000,6264601550,25650,25650,25750,25650,1459
20231123,140900,6227138200,25650,25700,25800,25650,1577
20231123,140800,6186565950,25700,25800,25800,25700,718
20231123,140700,6168079750,25800,25800,25800,25750,569
20231123,140600,6153414850,25800,25800,25800,25750,254
20231123,140500,6146864750,25750,25800,25800,25750,1211
20231123,140400,6115650750,25850,25750,25850,25750,367
20231123,140300,6106187750,25800,25950,25950,25800,348
20231123,140200,6097199050,25800,25900,25950,25750,2117
20231123,140100,6042576950,25900,25950,25950,25850,1576
20231123,140000,6001698650,25950,26050,26050,25950,589
20231123,135900,5986387450,26050,26050,26100,26000,295
20231123,135800,5978704300,26050,26050,26150,26000,468
20231123,135700,5966509700,26050,26100,26150,26050,483
20231123,135600,5953903450,26100,26250,26250,26050,2546
20231123,135500,5887323600,26250,26250,26250,26150,1364
20231123,135400,5851546150,26300,26200,26300,26100,5531
20231123,135300,5706295450,26200,26150,26200,26150,944
20231123,135200,5681578150,26150,26100,26200,26100,2529
20231123,135100,5615369450,26150,26150,26150,26050,256
20231123,135000,5608682000,26100,26050,26200,26050,3956
20231123,134900,5505488300,26050,25950,26100,25950,2152
20231123,134800,5449388400,25950,26000,26000,25900,2726
20231123,134700,5378634800,26000,26050,26100,25950,1429
20231123,134600,5341449050,26050,26050,26150,26050,291
20231123,134500,5333857600,26050,26200,26200,26050,1617
20231123,134400,5291558600,26200,26150,26200,26100,411
20231123,134300,5280811050,26150,26050,26150,26050,2360
20231123,134200,5219271650,26050,26050,26100,26050,569
20231123,134100,5204430600,26050,26000,26100,26000,945
20231123,134000,5179828800,26000,25950,26050,25950,563
20231123,133900,5165194900,26000,26050,26200,25900,3080
20231123,133800,5085010250,26050,26100,26250,26050,6063
20231123,133700,4926318800,26100,26000,26300,25900,16634
20231123,133600,4490578650,25950,26100,26100,25950,11378
20231123,133500,4194055500,26100,26100,26200,26050,6986
20231123,133400,4011525950,26100,25900,26100,25850,10343
20231123,133300,3742554350,25950,25950,25950,25850,754
20231123,133200,3723021750,25950,25900,25950,25850,302
20231123,133100,3715195350,25900,25900,26000,25850,3260
20231123,133000,3630603150,25900,25800,25900,25750,421
20231123,132900,3619727600,25850,25950,26000,25750,2336
20231123,132800,3559125150,25950,25850,25950,25850,2153
20231123,132700,3503360150,25900,25750,25900,25750,1453
20231123,132600,3465799050,25850,25850,25850,25750,112
20231123,132500,3462906900,25850,25800,25850,25750,1990
20231123,132400,3411523700,25800,25700,25850,25700,1204
20231123,132300,3380465300,25700,25750,25800,25700,412
20231123,132200,3369871400,25750,25700,25800,25700,961
20231123,132100,3345158650,25750,25700,25800,25700,393
20231123,132000,3335041000,25750,25700,25800,25700,165
20231123,131900,3330792450,25750,25750,25750,25700,1376
20231123,131800,3295408700,25750,25800,25850,25750,1388
20231123,131700,3259606200,25800,25850,25850,25750,1789
20231123,131600,3213459550,25750,25800,26000,25750,8093
20231123,131500,3004106400,25800,25550,25800,25500,2670
20231123,131400,2935503850,25550,25550,25550,25500,216
20231123,131300,2929985950,25550,25550,25600,25550,832
20231123,131200,2908709300,25500,25650,25650,25500,894
20231123,131100,2885847150,25650,25650,25700,25600,2972
20231123,131000,2809597100,25600,25400,25600,25400,5859
20231123,130900,2660023500,25400,25300,25450,25200,1785
20231123,130800,2614749100,25200,25300,25300,25200,629
20231123,130700,2598837950,25300,25300,25300,25200,317
20231123,130600,2590833600,25300,25250,25300,25150,2036
20231123,130500,2539402350,25200,25150,25200,25100,840
20231123,130400,2518240400,25150,25150,25150,25100,102
20231123,130300,2515677750,25150,25150,25150,25100,601
20231123,130200,2500563850,25150,25100,25200,25100,114
20231123,130100,2497695150,25100,25200,25200,25100,65
20231123,130000,2496059650,25100,25200,25200,25100,273
20231123,125900,2489192650,25200,25200,25200,25150,274
20231123,125800,2482290000,25150,25150,25200,25150,127
20231123,125700,2479095550,25200,25150,25200,25150,124
20231123,125600,2475973950,25200,25200,25200,25200,110
20231123,125500,2473201950,25200,25100,25200,25100,441
20231123,125400,2462097400,25150,25150,25200,25100,263
20231123,125300,2455482850,25100,25000,25150,25000,876
20231123,125200,2433495700,25050,25050,25100,25000,59
20231123,125100,2432017200,25000,25000,25100,25000,1009
20231123,125000,2406765200,25000,25050,25050,25000,182
20231123,124900,2402211800,25000,25050,25050,25000,113
20231123,124800,2399384400,25050,25000,25050,25000,67
20231123,124700,2397707300,25050,25000,25050,25000,62
20231123,124600,2396156050,25000,25000,25050,25000,100
20231123,124500,2393655700,25000,24950,25000,24950,533
20231123,124400,2380332000,24950,24950,24950,24950,0
20231123,124300,2380332000,24950,25000,25000,24950,29
20231123,124200,2379607750,24950,25000,25000,24950,143
20231123,124100,2376037400,25000,25000,25000,25000,57
20231123,124000,2374612400,25000,24950,25050,24950,35
20231123,123900,2373738000,24950,24950,25000,24950,148
20231123,123800,2370039300,24950,25000,25000,24950,1101
20231123,123700,2342516150,24950,24950,24950,24950,30
20231123,123600,2341767650,24950,25000,25000,24950,58
20231123,123500,2340320100,25000,25050,25050,24950,438
20231123,123400,2329372800,25000,25000,25050,25000,1229
20231123,123300,2298647750,25000,25050,25050,25000,35
20231123,123200,2297772350,25000,25000,25050,25000,66
20231123,123100,2296122000,25000,25050,25050,25000,71
20231123,123000,2294346600,25000,25000,25000,25000,18
20231123,122900,2293896600,25050,25000,25050,25000,108
20231123,122800,2291195850,25000,25050,25050,25000,146
20231123,122700,2287545600,25000,25000,25050,25000,39
20231123,122600,2286570150,25000,25050,25050,25000,54
20231123,122500,2285219850,25050,25000,25050,25000,60
20231123,122400,2283719700,25000,25000,25050,25000,166
20231123,122300,2279568950,25000,25000,25000,25000,1
20231123,122200,2279543950,25000,25000,25050,25000,64
20231123,122100,2277943600,25050,25050,25050,25000,74
20231123,122000,2276092800,25000,25050,25050,25000,93
20231123,121900,2273767700,25000,25050,25050,25000,82
20231123,121800,2271717050,25000,25000,25050,25000,128
20231123,121700,2268517000,25000,25050,25050,25000,152
20231123,121600,2264716600,25000,25000,25050,25000,76
20231123,121500,2262816250,25050,25050,25050,25050,7
20231123,121400,2262640900,25000,25000,25050,25000,53
20231123,121300,2261315600,25000,25000,25050,25000,95
20231123,121200,2258940150,25000,25050,25050,25000,7
20231123,121100,2258764850,25050,25000,25050,25000,18
20231123,121000,2258314800,25000,25000,25050,25000,149
20231123,120900,2254589050,25000,25000,25050,25000,10
20231123,120800,2254338750,25000,25000,25050,25000,33
20231123,120700,2253513350,25000,25050,25050,25000,21
20231123,120600,2252988000,25050,25000,25050,25000,69
20231123,120500,2251262650,25000,25000,25050,25000,235
20231123,120400,2245387000,25000,25050,25050,25000,107
20231123,120300,2242711700,25050,25000,25050,25000,45
20231123,120200,2241586400,25050,25050,25050,25000,60
20231123,120100,2240085500,25050,25050,25050,25000,414
20231123,120000,2229714950,25000,25050,25050,25000,49
20231123,115900,2228489350,25000,25000,25050,25000,445
20231123,115800,2217364250,25000,24950,25000,24950,65
20231123,115700,2215739450,24950,25000,25000,24950,33
20231123,115600,2214915700,25000,24950,25000,24950,23
20231123,115500,2214341550,25000,24950,25000,24950,237
20231123,115400,2208420150,24950,25000,25000,24950,9
20231123,115300,2208195200,25000,24950,25000,24950,8
20231123,115200,2207995350,24950,24950,25000,24950,135
20231123,115100,2204627000,25000,24950,25050,24950,590
20231123,115000,2189880550,24950,25000,25000,24950,11
20231123,114900,2189605750,24950,25000,25000,24950,44
20231123,114800,2188507600,25000,24950,25000,24950,75
20231123,114700,2186635950,24950,25000,25000,24950,212
20231123,114600,2181346500,24950,25000,25000,24950,50
20231123,114500,2180098400,24950,25000,25000,24950,70
20231123,114400,2178349300,25000,25000,25000,24950,91
20231123,114300,2176078000,25000,25000,25000,24950,94
20231123,114200,2173728150,25000,24950,25000,24950,576
20231123,114100,2159331900,25000,24950,25000,24950,1216
20231123,114000,2128992250,24950,24900,24950,24900,18
20231123,113900,2128543700,24900,24900,24950,24900,86
20231123,113800,2126402000,24900,24900,24950,24900,66
20231123,113700,2124758100,24900,24850,24900,24850,1153
20231123,113600,2096051750,24850,24850,24900,24850,133
20231123,113500,2092746600,24850,24850,24900,24850,375
20231123,113400,2083426550,24850,24900,24950,24850,6140
20231123,113300,1930546300,24900,24900,24900,24900,77
20231123,113200,1928629000,24950,24900,24950,24900,50
20231123,113100,1927383550,24900,24950,24950,24900,136
20231123,113000,1923993650,24900,24950,24950,24900,70
20231123,112900,1922250300,24950,24950,24950,24900,90
20231123,112800,1920006700,24950,24950,24950,24900,124
20231123,112700,1916913800,24900,24950,24950,24900,30
20231123,112600,1916166400,24900,24950,24950,24900,100
20231123,112500,1913676250,24900,24900,24950,24900,534
20231123,112400,1900374500,24900,24950,24950,24900,1109
20231123,112300,1872741150,24900,24900,24950,24900,360
20231123,112200,1863767150,24900,24900,24950,24900,608
20231123,112100,1848617850,24900,24950,25000,24900,3472
20231123,112000,1762004900,24950,24950,25000,24950,210
20231123,111900,1756765350,24950,24950,25000,24950,201
20231123,111800,1751750050,24950,24950,25000,24950,605
20231123,111700,1736655200,24950,24950,24950,24950,76
20231123,111600,1734759000,25000,24950,25000,24950,148
20231123,111500,1731065900,24950,25000,25050,24950,1794
20231123,111400,1686219700,25000,25000,25050,25000,116
20231123,111300,1683319650,25000,25000,25050,25000,670
20231123,111200,1666569200,25000,25000,25050,25000,846
20231123,111100,1645418700,25000,25000,25050,25000,112
20231123,111000,1642618600,25050,25000,25050,25000,184
20231123,110900,1638018250,25000,25000,25050,25000,130
20231123,110800,1634768200,25000,25000,25050,25000,186
20231123,110700,1630117750,25000,25000,25000,25000,86
20231123,110600,1627967750,25000,25000,25050,25000,62
20231123,110500,1626417700,25000,25000,25050,25000,128
20231123,110400,1623217350,25000,25050,25050,25000,589
20231123,110300,1608464500,25000,24950,25000,24950,1261
20231123,110200,1576944750,24950,24950,25000,24950,169
20231123,110100,1572727800,24950,24950,24950,24950,99
20231123,110000,1570257750,25000,25050,25050,25000,707
20231123,105900,1552582200,25050,25000,25050,25000,337
20231123,105800,1544156800,25000,24950,25050,24950,2123
20231123,105700,1491032150,24950,24950,25000,24950,364
20231123,105600,1481949350,24950,24950,25000,24950,701
20231123,105500,1464426350,25000,25000,25050,24950,1845
20231123,105400,1418301050,25000,25000,25050,25000,241
20231123,105300,1412275700,25050,25000,25050,25000,53
20231123,105200,1410950000,25050,25000,25050,25000,27
20231123,105100,1410274600,25050,25050,25050,25000,39
20231123,105000,1409298550,25000,25050,25050,25000,84
20231123,104900,1407197950,25050,25000,25050,25000,505
20231123,104800,1394552250,25000,25000,25050,25000,74
20231123,104700,1392701900,25050,25050,25050,25000,86
20231123,104600,1390551350,25000,25050,25050,25000,98
20231123,104500,1388100450,25000,25050,25050,25000,22
20231123,104400,1387549600,25050,25000,25050,25000,30
20231123,104300,1386799300,25000,25050,25050,25000,286
20231123,104200,1379638250,25050,25000,25050,25000,5
20231123,104100,1379513050,25050,25050,25050,25000,78
20231123,104000,1377560400,25050,25000,25050,25000,1159
20231123,103900,1348573500,25000,25050,25050,25000,111
20231123,103800,1345795500,25050,25100,25100,25000,1491
20231123,103700,1308445900,25100,25100,25100,25050,45
20231123,103600,1307318150,25050,25100,25100,25050,266
20231123,103500,1300646050,25100,25050,25100,25050,136
20231123,103400,1297235750,25050,25050,25100,25050,115
20231123,103300,1294354600,25100,25050,25100,25050,237
20231123,103200,1288417100,25050,25050,25100,25050,216
20231123,103100,1283005450,25050,25050,25100,25050,110
20231123,103000,1280249400,25050,25100,25100,25050,280
20231123,102900,1273234750,25100,25100,25100,25050,65
20231123,102800,1271605250,25050,25050,25100,25050,320
20231123,102700,1263588750,25050,25050,25100,25050,97
20231123,102600,1261157950,25050,25050,25100,25050,111
20231123,102500,1258376850,25050,25050,25100,25050,252
20231123,102400,1252063700,25100,25050,25100,25050,61
20231123,102300,1250534800,25100,25050,25100,25050,151
20231123,102200,1246750750,25050,25050,25100,25050,92
20231123,102100,1244445650,25100,25050,25100,25050,97
20231123,102000,1242014500,25100,25050,25100,25050,95
20231123,101900,1239634150,25050,25100,25100,25050,98
20231123,101800,1237178200,25100,25050,25100,25050,122
20231123,101700,1234121900,25100,25050,25100,25050,108
20231123,101600,1231415450,25100,25100,25100,25050,80
20231123,101500,1229410200,25050,25050,25100,25050,142
20231123,101400,1225852850,25100,25050,25100,25050,160
20231123,101300,1221844250,25100,25100,25100,25050,65
20231123,101200,1220214650,25100,25050,25100,25050,102
20231123,101100,1217659250,25100,25050,25100,25050,38
20231123,101000,1216706250,25100,25050,25100,25050,139
20231123,100900,1213222100,25050,25100,25100,25050,36
20231123,100800,1212319450,25100,25100,25100,25100,16
20231123,100700,1211917850,25100,25100,25100,25050,337
20231123,100600,1203462950,25100,25100,25100,25100,10
20231123,100500,1203211950,25050,25000,25100,25000,336
20231123,100400,1194793800,25000,25050,25050,25000,33
20231123,100300,1193968200,25050,25050,25050,25000,575
20231123,100200,1179568050,25050,25000,25050,25000,197
20231123,100100,1174642300,25000,25050,25050,25000,107
20231123,100000,1171966400,25000,25050,25050,25000,117
20231123,095900,1169040750,25000,25050,25050,25000,88
20231123,095800,1166840050,25000,25000,25050,25000,139
20231123,095700,1163363900,25000,25050,25050,25000,120
20231123,095600,1160363000,25050,25000,25050,25000,169
20231123,095500,1156137450,25000,25050,25050,25000,53
20231123,095400,1154812000,25050,25000,25050,25000,1162
20231123,095300,1125761450,25050,25050,25050,25050,47
20231123,095200,1124584100,25000,25100,25100,25000,121
20231123,095100,1121553300,25100,25050,25100,25050,152
20231123,095000,1117745050,25000,25050,25050,25000,244
20231123,094900,1111632900,25050,25050,25050,25000,257
20231123,094800,1105198300,25050,25000,25050,25000,104
20231123,094700,1102597900,25050,25000,25050,25000,53
20231123,094600,1101272550,25050,25000,25050,25000,708
20231123,094500,1083558800,25000,25000,25050,25000,665
20231123,094400,1066933600,25000,25050,25050,24950,45
20231123,094300,1065809300,25000,24950,25050,24950,935
20231123,094200,1042479700,25050,25050,25100,25000,3396
20231123,094100,957509850,25100,25100,25100,25050,185
20231123,094000,952869050,25100,25100,25150,25050,233
20231123,093900,947022250,25100,25100,25100,25050,84
20231123,093800,944913900,25100,25100,25100,25050,167
20231123,093700,940725050,25100,25100,25150,25050,67
20231123,093600,939044800,25100,25150,25150,25100,170
20231123,093500,934777700,25150,25150,25150,25100,19
20231123,093400,934300550,25050,25100,25100,25050,398
20231123,093300,924311450,25100,25100,25100,25000,2337
20231123,093200,865875950,25200,25000,25200,25000,287
20231123,093100,858672650,25100,25050,25100,24950,3528
20231123,093000,770481450,25100,25000,25150,25000,628
20231123,092900,754730700,24950,25050,25100,24950,4035
20231123,092800,653772050,25150,25100,25150,25050,1370
20231123,092700,619418150,25050,25200,25200,25050,1136
20231123,092600,590907300,25150,25200,25200,25150,400
20231123,092500,580846900,25200,25100,25200,25100,401
20231123,092400,570757100,25100,25250,25250,25100,1879
20231123,092300,523478200,25250,25200,25250,25200,1064
20231123,092200,496664950,25250,25250,25300,25200,355
20231123,092100,487694450,25250,25300,25300,25250,123
20231123,092000,484588500,25250,25250,25300,25200,369
20231123,091900,475269150,25250,25300,25300,25250,524
20231123,091800,462017750,25300,25300,25300,25250,536
20231123,091700,448458550,25250,25200,25250,25200,260
20231123,091600,441895850,25200,25100,25200,25050,398
20231123,091500,431881500,25100,25000,25100,24950,1038
20231123,091400,405885250,24950,24950,25050,24900,955
20231123,091300,382043700,24950,25000,25050,24900,3110
20231123,091200,304424500,24950,24950,25000,24950,330
20231123,091100,296189950,25000,25050,25050,24950,137
20231123,091000,292764700,25000,25050,25100,25000,3039
20231123,090900,216750650,25050,25050,25150,25050,331
20231123,090800,208458150,25050,25050,25100,25050,469
20231123,090700,196703650,25100,25100,25150,25050,277
20231123,090600,189763350,25050,25050,25150,25050,350
20231123,090500,180982100,25100,25100,25150,25050,138
20231123,090400,177520800,25100,25150,25200,25100,524
20231123,090300,164362850,25150,25150,25250,25150,839
20231123,090200,143218750,25100,25000,25150,24900,3548
20231123,090100,54518450,25150,25100,25150,25000,813
20231123,090000,34157400,25200,25050,25200,25050,925