stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,183400,9696552050,24500,24500,24500,24500,16764
20241111,183300,9696552050,24500,24500,24500,24500,0
20241111,183200,9696552050,24500,24500,24500,24500,0
20241111,183100,9696552050,24500,24500,24500,24500,0
20241111,183000,9696552050,24500,24500,24500,24500,0
20241111,182900,9696552050,24500,24500,24500,24500,0
20241111,182800,9696552050,24500,24500,24500,24500,0
20241111,182700,9696552050,24500,24500,24500,24500,0
20241111,182600,9696552050,24500,24500,24500,24500,0
20241111,182500,9696552050,24500,24500,24500,24500,0
20241111,182400,9696552050,24500,24500,24500,24500,0
20241111,182300,9696552050,24500,24500,24500,24500,0
20241111,182200,9696552050,24500,24500,24500,24500,0
20241111,182100,9696552050,24500,24500,24500,24500,0
20241111,182000,9696552050,24500,24500,24500,24500,0
20241111,181900,9696552050,24500,24500,24500,24500,0
20241111,181800,9696552050,24500,24500,24500,24500,0
20241111,181700,9696552050,24500,24500,24500,24500,0
20241111,181600,9696552050,24500,24500,24500,24500,0
20241111,181500,9696552050,24500,24500,24500,24500,0
20241111,181400,9696552050,24500,24500,24500,24500,0
20241111,181300,9696552050,24500,24500,24500,24500,0
20241111,181200,9696552050,24500,24500,24500,24500,0
20241111,181100,9696552050,24500,24500,24500,24500,0
20241111,181000,9696552050,24500,24500,24500,24500,0
20241111,180900,9696552050,24500,24500,24500,24500,0
20241111,180800,9696552050,24500,24500,24500,24500,0
20241111,180700,9696552050,24500,24500,24500,24500,0
20241111,180600,9696552050,24500,24500,24500,24500,0
20241111,180500,9696552050,24500,24500,24500,24500,0
20241111,180400,9696552050,24500,24500,24500,24500,16764
20241111,180300,9696552050,24500,24500,24500,24500,0
20241111,180200,9696552050,24500,24500,24500,24500,0
20241111,180100,9696552050,24500,24500,24500,24500,0
20241111,180000,9696552050,24500,24500,24500,24500,0
20241111,175900,9696552050,24500,24500,24500,24500,0
20241111,175800,9696552050,24500,24500,24500,24500,0
20241111,175700,9696552050,24500,24500,24500,24500,0
20241111,175600,9696552050,24500,24500,24500,24500,0
20241111,175500,9696552050,24500,24500,24500,24500,0
20241111,175400,9696552050,24500,24500,24500,24500,0
20241111,175300,9696552050,24500,24500,24500,24500,0
20241111,175200,9696552050,24500,24500,24500,24500,0
20241111,175100,9696552050,24500,24500,24500,24500,0
20241111,175000,9696552050,24500,24500,24500,24500,0
20241111,174900,9696552050,24500,24500,24500,24500,0
20241111,174800,9696552050,24500,24500,24500,24500,0
20241111,174700,9696552050,24500,24500,24500,24500,0
20241111,174600,9696552050,24500,24500,24500,24500,0
20241111,174500,9696552050,24500,24500,24500,24500,0
20241111,174400,9696552050,24500,24500,24500,24500,0
20241111,174300,9696552050,24500,24500,24500,24500,0
20241111,174200,9696552050,24500,24500,24500,24500,0
20241111,174100,9696552050,24500,24500,24500,24500,0
20241111,174000,9696552050,24500,24500,24500,24500,0
20241111,173900,9696552050,24500,24500,24500,24500,0
20241111,173800,9696552050,24500,24500,24500,24500,0
20241111,173700,9696552050,24500,24500,24500,24500,0
20241111,173600,9696552050,24500,24500,24500,24500,0
20241111,173500,9696552050,24500,24500,24500,24500,0
20241111,173400,9696552050,24500,24500,24500,24500,16764
20241111,173300,9696552050,24500,24500,24500,24500,0
20241111,173200,9696552050,24500,24500,24500,24500,0
20241111,173100,9696552050,24500,24500,24500,24500,0
20241111,173000,9696552050,24500,24500,24500,24500,0
20241111,172900,9696552050,24500,24500,24500,24500,0
20241111,172800,9696552050,24500,24500,24500,24500,0
20241111,172700,9696552050,24500,24500,24500,24500,0
20241111,172600,9696552050,24500,24500,24500,24500,0
20241111,172500,9696552050,24500,24500,24500,24500,0
20241111,172400,9696552050,24500,24500,24500,24500,0
20241111,172300,9696552050,24500,24500,24500,24500,0
20241111,172200,9696552050,24500,24500,24500,24500,0
20241111,172100,9696552050,24500,24500,24500,24500,0
20241111,172000,9696552050,24500,24500,24500,24500,0
20241111,171900,9696552050,24500,24500,24500,24500,0
20241111,171800,9696552050,24500,24500,24500,24500,0
20241111,171700,9696552050,24500,24500,24500,24500,0
20241111,171600,9696552050,24500,24500,24500,24500,0
20241111,171500,9696552050,24500,24500,24500,24500,0
20241111,171400,9696552050,24500,24500,24500,24500,0
20241111,171300,9696552050,24500,24500,24500,24500,0
20241111,171200,9696552050,24500,24500,24500,24500,0
20241111,171100,9696552050,24500,24500,24500,24500,0
20241111,171000,9696552050,24500,24500,24500,24500,0
20241111,170900,9696552050,24500,24500,24500,24500,0
20241111,170800,9696552050,24500,24500,24500,24500,0
20241111,170700,9696552050,24500,24500,24500,24500,0
20241111,170600,9696552050,24500,24500,24500,24500,0
20241111,170500,9696552050,24500,24500,24500,24500,0
20241111,170400,9696552050,24500,24500,24500,24500,16764
20241111,170300,9696552050,24500,24500,24500,24500,0
20241111,170200,9696552050,24500,24500,24500,24500,0
20241111,170100,9696552050,24500,24500,24500,24500,0
20241111,170000,9696552050,24500,24500,24500,24500,0
20241111,165900,9696552050,24500,24500,24500,24500,0
20241111,165800,9696552050,24500,24500,24500,24500,0
20241111,165700,9696552050,24500,24500,24500,24500,0
20241111,165600,9696552050,24500,24500,24500,24500,0
20241111,165500,9696552050,24500,24500,24500,24500,0
20241111,165400,9696552050,24500,24500,24500,24500,0
20241111,165300,9696552050,24500,24500,24500,24500,0
20241111,165200,9696552050,24500,24500,24500,24500,0
20241111,165100,9696552050,24500,24500,24500,24500,0
20241111,165000,9696552050,24500,24500,24500,24500,0
20241111,164900,9696552050,24500,24500,24500,24500,0
20241111,164800,9696552050,24500,24500,24500,24500,0
20241111,164700,9696552050,24500,24500,24500,24500,0
20241111,164600,9696552050,24500,24500,24500,24500,0
20241111,164500,9696552050,24500,24500,24500,24500,0
20241111,164400,9696552050,24500,24500,24500,24500,0
20241111,164300,9696552050,24500,24500,24500,24500,0
20241111,164200,9696552050,24500,24500,24500,24500,0
20241111,164100,9696552050,24500,24500,24500,24500,0
20241111,164000,9696552050,24500,24500,24500,24500,0
20241111,163900,9696552050,24500,24500,24500,24500,0
20241111,163800,9696552050,24500,24500,24500,24500,0
20241111,163700,9696552050,24500,24500,24500,24500,0
20241111,163600,9696552050,24500,24500,24500,24500,0
20241111,163500,9696552050,24500,24500,24500,24500,0
20241111,163400,9696552050,24500,24500,24500,24500,16764
20241111,163300,9696552050,24500,24500,24500,24500,0
20241111,163200,9696552050,24500,24500,24500,24500,0
20241111,163100,9696552050,24500,24500,24500,24500,0
20241111,163000,9696552050,24500,24500,24500,24500,0
20241111,162900,9696552050,24500,24500,24500,24500,0
20241111,162800,9696552050,24500,24500,24500,24500,0
20241111,162700,9696552050,24500,24500,24500,24500,0
20241111,162600,9696552050,24500,24500,24500,24500,0
20241111,162500,9696552050,24500,24500,24500,24500,0
20241111,162400,9696552050,24500,24500,24500,24500,0
20241111,162300,9696552050,24500,24500,24500,24500,0
20241111,162200,9696552050,24500,24500,24500,24500,0
20241111,162100,9696552050,24500,24500,24500,24500,0
20241111,162000,9696552050,24500,24500,24500,24500,0
20241111,161900,9696552050,24500,24500,24500,24500,0
20241111,161800,9696552050,24500,24500,24500,24500,0
20241111,161700,9696552050,24500,24500,24500,24500,0
20241111,161600,9696552050,24500,24500,24500,24500,0
20241111,161500,9696552050,24500,24500,24500,24500,0
20241111,161400,9696552050,24500,24500,24500,24500,0
20241111,161300,9696552050,24500,24500,24500,24500,0
20241111,161200,9696552050,24500,24500,24500,24500,0
20241111,161100,9696552050,24500,24500,24500,24500,0
20241111,161000,9696552050,24500,24500,24500,24500,0
20241111,160900,9696552050,24500,24500,24500,24500,0
20241111,160800,9696552050,24500,24500,24500,24500,0
20241111,160700,9696552050,24500,24500,24500,24500,0
20241111,160600,9696552050,24500,24500,24500,24500,0
20241111,160500,9696552050,24500,24500,24500,24500,0
20241111,160400,9696552050,24500,24500,24500,24500,16764
20241111,160300,9696552050,24500,24500,24500,24500,0
20241111,160200,9696552050,24500,24500,24500,24500,0
20241111,160100,9696552050,24500,24500,24500,24500,0
20241111,160000,9696552050,24500,24500,24500,24500,0
20241111,155900,9696552050,24500,24500,24500,24500,0
20241111,155800,9696552050,24500,24500,24500,24500,0
20241111,155700,9696552050,24500,24500,24500,24500,0
20241111,155600,9696552050,24500,24500,24500,24500,0
20241111,155500,9696552050,24500,24500,24500,24500,0
20241111,155400,9696552050,24500,24500,24500,24500,0
20241111,155300,9696552050,24500,24500,24500,24500,0
20241111,155200,9696552050,24500,24500,24500,24500,0
20241111,155100,9696552050,24500,24500,24500,24500,0
20241111,155000,9696552050,24500,24500,24500,24500,0
20241111,154900,9696552050,24500,24500,24500,24500,0
20241111,154800,9696552050,24500,24500,24500,24500,0
20241111,154700,9696552050,24500,24500,24500,24500,0
20241111,154600,9696552050,24500,24500,24500,24500,0
20241111,154500,9696552050,24500,24500,24500,24500,0
20241111,154400,9696552050,24500,24500,24500,24500,0
20241111,154300,9696552050,24500,24500,24500,24500,0
20241111,154200,9696552050,24500,24500,24500,24500,0
20241111,154100,9696552050,24500,24500,24500,24500,0
20241111,154000,9696552050,24500,24500,24500,24500,0
20241111,153900,9696552050,24500,24500,24500,24500,0
20241111,153800,9696552050,24500,24500,24500,24500,0
20241111,153700,9696552050,24500,24500,24500,24500,0
20241111,153600,9696552050,24500,24500,24500,24500,0
20241111,153500,9696552050,24500,24500,24500,24500,0
20241111,153400,9696552050,24500,24500,24500,24500,16764
20241111,153300,9696552050,24500,24500,24500,24500,0
20241111,153200,9696552050,24500,24500,24500,24500,0
20241111,153100,9696552050,24500,24500,24500,24500,0
20241111,153000,9696552050,24500,24500,24500,24500,16764
20241111,152900,9285834050,24450,24450,24450,24450,0
20241111,152800,9285834050,24450,24450,24450,24450,0
20241111,152700,9285834050,24450,24450,24450,24450,0
20241111,152600,9285834050,24450,24450,24450,24450,0
20241111,152500,9285834050,24450,24450,24450,24450,0
20241111,152400,9285834050,24450,24450,24450,24450,0
20241111,152300,9285834050,24450,24450,24450,24450,0
20241111,152200,9285834050,24450,24450,24450,24450,0
20241111,152100,9285834050,24450,24450,24450,24450,0
20241111,152000,9285834050,24450,24450,24450,24450,0
20241111,151900,9285834050,24450,24450,24500,24400,5584
20241111,151800,9149210450,24400,24400,24450,24350,3802
20241111,151700,9056391400,24400,24350,24400,24350,5603
20241111,151600,8919786750,24350,24250,24350,24200,3044
20241111,151500,8845911150,24250,24200,24250,24150,1994
20241111,151400,8797645300,24200,24150,24200,24150,1259
20241111,151300,8767231950,24150,24200,24200,24150,227
20241111,151200,8761741750,24200,24200,24200,24150,180
20241111,151100,8757388950,24200,24200,24200,24150,298
20241111,151000,8750182850,24200,24150,24200,24150,98
20241111,150900,8747814200,24150,24150,24200,24150,295
20241111,150800,8740685300,24150,24150,24200,24150,39
20241111,150700,8739743250,24150,24150,24200,24100,1095
20241111,150600,8713301300,24150,24100,24150,24100,839
20241111,150500,8693041050,24100,24150,24200,24100,581
20241111,150400,8679010250,24100,24150,24150,24100,112
20241111,150300,8676309050,24200,24200,24200,24050,745
20241111,150200,8658304300,24050,24150,24200,24050,2417
20241111,150100,8600050300,24200,24300,24300,24150,1625
20241111,150000,8560701300,24250,24350,24350,24250,2125
20241111,145900,8509006850,24300,24350,24350,24300,517
20241111,145800,8496423900,24350,24350,24350,24300,1125
20241111,145700,8469038450,24350,24300,24400,24300,582
20241111,145600,8454865900,24350,24400,24400,24300,779
20241111,145500,8435895800,24400,24300,24400,24300,569
20241111,145400,8422034900,24350,24350,24400,24300,798
20241111,145300,8402600600,24350,24350,24400,24300,1136
20241111,145200,8374931650,24350,24400,24400,24350,863
20241111,145100,8353896050,24350,24350,24400,24300,893
20241111,145000,8332144250,24350,24400,24450,24350,1588
20241111,144900,8293420100,24400,24300,24400,24300,1076
20241111,144800,8267179700,24300,24350,24400,24300,1284
20241111,144700,8235913350,24350,24400,24450,24300,5539
20241111,144600,8100825450,24350,24300,24400,24250,10427
20241111,144500,7847321150,24250,24200,24300,24200,5102
20241111,144400,7723749700,24200,24150,24200,24150,674
20241111,144300,7707445050,24150,24100,24150,24100,822
20241111,144200,7687604550,24100,24200,24200,24100,1128
20241111,144100,7660354000,24150,24150,24200,24150,569
20241111,144000,7646589900,24150,24200,24200,24150,2202
20241111,143900,7593405050,24150,24150,24200,24150,312
20241111,143800,7585867200,24200,24150,24200,24150,281
20241111,143700,7579079600,24150,24250,24250,24150,547
20241111,143600,7565844000,24200,24250,24250,24150,2293
20241111,143500,7510361550,24200,24150,24250,24100,2062
20241111,143400,7460468050,24100,24200,24200,24100,514
20241111,143300,7448056150,24150,24100,24200,24100,438
20241111,143200,7437480750,24100,24100,24200,24100,677
20241111,143100,7421132950,24100,24050,24150,24000,356
20241111,143000,7412550100,24100,24000,24100,24000,577
20241111,142900,7398650950,24000,24100,24100,24000,457
20241111,142800,7387641150,24050,24000,24100,24000,1246
20241111,142700,7357675650,24000,24050,24100,23950,445
20241111,142600,7346966400,24050,24000,24050,24000,576
20241111,142500,7333128800,23950,24050,24100,23950,527
20241111,142400,7320456450,23900,23900,24100,23900,329
20241111,142300,7312543050,24050,24000,24050,23950,634
20241111,142200,7297315050,23950,23950,23950,23900,535
20241111,142100,7284515950,23950,23950,23950,23950,86
20241111,142000,7282456250,23900,23950,24000,23900,130
20241111,141900,7279348100,23900,23900,23950,23900,291
20241111,141800,7272385100,23900,23900,23950,23900,100
20241111,141700,7269995050,23900,23950,24000,23900,407
20241111,141600,7260256800,23950,23900,23950,23900,48
20241111,141500,7259107250,23900,23950,24000,23900,288
20241111,141400,7252201400,23950,23900,23950,23850,247
20241111,141300,7246290850,23900,23900,23950,23900,133
20241111,141200,7243109300,23900,23900,23950,23900,164
20241111,141100,7239189050,23900,23900,23900,23900,173
20241111,141000,7235054350,23850,23850,23900,23800,192
20241111,140900,7230474150,23850,23850,23950,23850,241
20241111,140800,7224711450,23850,23900,23900,23800,537
20241111,140700,7211908900,23800,23900,23950,23800,3250
20241111,140600,7134482750,23900,23900,23950,23900,657
20241111,140500,7118776750,23900,23900,23950,23900,164
20241111,140400,7114853600,23900,23900,23900,23900,117
20241111,140300,7112057300,23900,23950,23950,23900,402
20241111,140200,7102434000,23950,23950,24000,23950,144
20241111,140100,7098985000,23950,24000,24050,23950,214
20241111,140000,7093841600,24000,23950,24000,23950,121
20241111,135900,7090940850,24050,24000,24100,24000,552
20241111,135800,7077670100,23950,23950,24000,23950,855
20241111,135700,7057154900,23950,23900,24000,23900,307
20241111,135600,7049795100,23900,23900,23950,23900,65
20241111,135500,7048239700,23900,23950,24000,23900,245
20241111,135400,7042364000,23950,23900,23950,23900,107
20241111,135300,7039804750,23900,23950,24000,23900,227
20241111,135200,7034372550,23950,23900,23950,23850,310
20241111,135100,7026956250,23900,23900,23950,23900,134
20241111,135000,7023749500,23900,23850,23900,23850,56
20241111,134900,7022411700,23900,23850,24000,23850,5413
20241111,134800,6892954150,23850,23850,23900,23850,360
20241111,134700,6884362400,23850,23900,23900,23850,746
20241111,134600,6866563250,23900,23900,23950,23900,692
20241111,134500,6850023900,23900,23900,23950,23900,271
20241111,134400,6843539150,23900,23950,24000,23900,483
20241111,134300,6831968700,23950,24000,24000,23900,164
20241111,134200,6828035900,23950,24000,24000,23900,138
20241111,134100,6824732350,23950,24000,24000,23950,295
20241111,134000,6817655850,23950,23900,24000,23900,62
20241111,133900,6816171800,23900,24000,24000,23900,376
20241111,133800,6807167250,23950,23950,23950,23900,263
20241111,133700,6800874650,23950,23950,24000,23950,1760
20241111,133600,6758719250,23950,24000,24050,23950,3620
20241111,133500,6671818150,24000,24100,24150,24000,182
20241111,133400,6667436150,24100,24100,24150,24000,3939
20241111,133300,6572827300,24150,24100,24200,24100,253
20241111,133200,6566712550,24150,24100,24150,24100,73
20241111,133100,6564950500,24150,24100,24200,24100,331
20241111,133000,6556946550,24100,24100,24150,24100,173
20241111,132900,6552770950,24100,24100,24100,24050,117
20241111,132800,6549952300,24100,24100,24200,24050,206
20241111,132700,6544977900,24200,24050,24200,24050,795
20241111,132600,6525785300,24050,24050,24050,24000,698
20241111,132500,6509028050,24100,24150,24200,24000,6166
20241111,132400,6360429500,24150,24150,24200,24150,243
20241111,132300,6354556000,24150,24150,24200,24150,1305
20241111,132200,6323003700,24150,24250,24250,24150,1416
20241111,132100,6288737100,24200,24200,24250,24200,271
20241111,132000,6282172750,24200,24250,24250,24200,343
20241111,131900,6273856750,24200,24200,24250,24200,403
20241111,131800,6264101000,24200,24250,24300,24200,206
20241111,131700,6259102100,24250,24250,24300,24250,269
20241111,131600,6252571000,24250,24250,24300,24250,121
20241111,131500,6249635850,24250,24200,24300,24200,1336
20241111,131400,6217215450,24200,24200,24250,24200,559
20241111,131300,6203672650,24200,24200,24250,24200,608
20241111,131200,6188940250,24250,24250,24250,24200,159
20241111,131100,6185086650,24200,24300,24300,24200,164
20241111,131000,6181110800,24250,24300,24300,24250,327
20241111,130900,6173170100,24250,24300,24300,24250,157
20241111,130800,6169359900,24300,24300,24300,24250,224
20241111,130700,6163921800,24250,24250,24300,24200,766
20241111,130600,6145343400,24200,24200,24250,24200,264
20241111,130500,6138948100,24250,24250,24250,24200,247
20241111,130400,6132963550,24250,24200,24300,24200,357
20241111,130300,6124305400,24250,24200,24300,24200,2313
20241111,130200,6068217900,24200,24250,24250,24200,211
20241111,130100,6063104150,24200,24200,24250,24200,273
20241111,130000,6056489050,24200,24250,24250,24200,209
20241111,125900,6051430600,24250,24200,24250,24200,291
20241111,125800,6044375550,24200,24200,24250,24200,173
20241111,125700,6040187350,24200,24250,24300,24200,423
20241111,125600,6029937750,24250,24250,24300,24200,686
20241111,125500,6013319750,24250,24250,24300,24200,187
20241111,125400,6008781250,24250,24200,24250,24200,400
20241111,125300,5999090250,24250,24250,24300,24200,365
20241111,125200,5990228450,24250,24250,24300,24200,467
20241111,125100,5978899500,24250,24200,24350,24200,3366
20241111,125000,5897060750,24250,24200,24250,24200,760
20241111,124900,5878634600,24250,24150,24250,24150,446
20241111,124800,5867838400,24150,24200,24200,24150,941
20241111,124700,5845069550,24250,24150,24250,24150,1125
20241111,124600,5817842150,24150,24150,24250,24150,113
20241111,124500,5815105800,24150,24150,24250,24150,279
20241111,124400,5808358400,24200,24150,24250,24150,337
20241111,124300,5800204050,24200,24200,24200,24150,251
20241111,124200,5794137250,24200,24150,24200,24150,183
20241111,124100,5789712800,24200,24200,24250,24200,233
20241111,124000,5784067350,24200,24200,24250,24200,301
20241111,123900,5776776250,24150,24200,24250,24150,1236
20241111,123800,5746840450,24250,24200,24250,24200,573
20241111,123700,5732963400,24200,24250,24250,24200,380
20241111,123600,5723762950,24200,24200,24200,24200,87
20241111,123500,5721657550,24200,24200,24250,24200,767
20241111,123400,5703090950,24200,24200,24250,24200,328
20241111,123300,5695151850,24200,24250,24250,24200,363
20241111,123200,5686351950,24200,24200,24250,24200,349
20241111,123100,5677904500,24200,24250,24250,24200,285
20241111,123000,5670995900,24200,24250,24250,24200,234
20241111,122900,5665331600,24250,24250,24300,24250,272
20241111,122800,5658731100,24300,24300,24300,24250,306
20241111,122700,5651301450,24250,24250,24300,24250,193
20241111,122600,5646616800,24250,24300,24300,24200,557
20241111,122500,5633107700,24300,24250,24300,24200,419
20241111,122400,5622947600,24250,24200,24250,24200,633
20241111,122300,5607602150,24200,24150,24250,24150,251
20241111,122200,5601528950,24150,24200,24200,24150,99
20241111,122100,5599137600,24250,24200,24250,24150,551
20241111,122000,5585794500,24200,24150,24250,24150,193
20241111,121900,5581122900,24150,24150,24200,24150,682
20241111,121800,5564621300,24150,24200,24200,24150,167
20241111,121700,5560583600,24150,24150,24200,24100,302
20241111,121600,5553282900,24100,24100,24100,24100,180
20241111,121500,5548944900,24150,24100,24200,24100,190
20241111,121400,5544352700,24150,24150,24150,24100,223
20241111,121300,5538970850,24100,24100,24150,24100,237
20241111,121200,5533251200,24100,24100,24150,24050,253
20241111,121100,5527151500,24050,24100,24150,24050,134
20241111,121000,5523921200,24150,24050,24150,24050,380
20241111,120900,5514765050,24050,24050,24100,24050,253
20241111,120800,5508675450,24100,24050,24100,24050,66
20241111,120700,5507088100,24100,24050,24100,24050,351
20241111,120600,5498632600,24100,24050,24100,24050,248
20241111,120500,5492665800,24050,24150,24150,24050,317
20241111,120400,5485027900,24100,24100,24100,24050,663
20241111,120300,5469068600,24100,24100,24150,24100,256
20241111,120200,5462889850,24100,24150,24200,24100,619
20241111,120100,5447949700,24150,24150,24200,24150,152
20241111,120000,5444274300,24200,24150,24200,24150,267
20241111,115900,5437818850,24150,24200,24250,24150,265
20241111,115800,5431406500,24200,24200,24250,24150,732
20241111,115700,5413690350,24200,24150,24250,24150,267
20241111,115600,5407230200,24150,24200,24200,24150,223
20241111,115500,5401839650,24150,24150,24200,24150,277
20241111,115400,5395144950,24150,24100,24150,24100,225
20241111,115300,5389717300,24150,24150,24200,24100,913
20241111,115200,5367667400,24150,24150,24200,24150,305
20241111,115100,5360300000,24200,24200,24250,24150,363
20241111,115000,5351515000,24200,24200,24250,24200,72
20241111,114900,5349772550,24200,24150,24250,24150,294
20241111,114800,5342658450,24150,24150,24200,24150,128
20241111,114700,5339566100,24200,24250,24250,24150,350
20241111,114600,5331090400,24200,24250,24250,24200,173
20241111,114500,5326898000,24200,24200,24250,24200,315
20241111,114400,5319272150,24250,24250,24250,24150,217
20241111,114300,5314016250,24200,24150,24250,24150,132
20241111,114200,5310822900,24150,24150,24200,24150,193
20241111,114100,5306156600,24200,24150,24200,24150,214
20241111,114000,5300979650,24150,24250,24250,24150,672
20241111,113900,5284733950,24200,24200,24250,24200,254
20241111,113800,5278583550,24200,24200,24250,24200,703
20241111,113700,5261566400,24200,24200,24250,24200,380
20241111,113600,5252358350,24250,24200,24300,24200,335
20241111,113500,5244246450,24200,24200,24250,24200,282
20241111,113400,5237412650,24200,24300,24300,24200,1009
20241111,113300,5212942100,24250,24300,24300,24200,671
20241111,113200,5196659550,24250,24250,24300,24200,317
20241111,113100,5188974500,24250,24300,24300,24250,431
20241111,113000,5178514650,24250,24250,24300,24250,1036
20241111,112900,5153386600,24250,24250,24300,24250,176
20241111,112800,5149113650,24250,24250,24300,24200,221
20241111,112700,5143751350,24200,24200,24250,24200,137
20241111,112600,5140432300,24200,24300,24300,24200,742
20241111,112500,5122434500,24250,24300,24300,24250,158
20241111,112400,5118596000,24300,24250,24300,24250,203
20241111,112300,5113671600,24250,24250,24300,24250,716
20241111,112200,5096276250,24300,24250,24300,24250,148
20241111,112100,5092684150,24250,24250,24300,24200,392
20241111,112000,5083168500,24250,24300,24350,24250,314
20241111,111900,5075534250,24350,24300,24350,24250,862
20241111,111800,5054579350,24300,24250,24300,24250,136
20241111,111700,5051279650,24250,24250,24350,24250,1008
20241111,111600,5026768250,24250,24300,24350,24250,189
20241111,111500,5022178250,24300,24250,24350,24250,758
20241111,111400,5003756250,24200,24200,24250,24200,969
20241111,111300,4980264450,24200,24250,24250,24200,83
20241111,111200,4978253100,24250,24250,24300,24200,375
20241111,111100,4969158350,24200,24250,24250,24200,407
20241111,111000,4959293450,24250,24200,24250,24100,808
20241111,110900,4939770800,24200,24150,24200,24100,246
20241111,110800,4933824100,24150,24100,24150,24100,639
20241111,110700,4918396800,24100,24050,24150,24050,2381
20241111,110600,4860907350,24050,24050,24150,24050,159
20241111,110500,4857078700,24100,24150,24150,24100,207
20241111,110400,4852083700,24150,24100,24150,24050,144
20241111,110300,4848611650,24100,24050,24100,24050,166
20241111,110200,4844616800,24050,24050,24150,24000,513
20241111,110100,4832276100,24050,24050,24100,24050,649
20241111,110000,4816666850,24050,24100,24150,24050,771
20241111,105900,4798088750,24100,24150,24200,24100,1258
20241111,105800,4767714950,24200,24300,24300,24200,505
20241111,105700,4755473950,24200,24300,24300,24200,841
20241111,105600,4735075650,24250,24200,24300,24200,1270
20241111,105500,4704318000,24250,24250,24350,24150,815
20241111,105400,4684554400,24250,24350,24400,24150,4834
20241111,105300,4567121950,24350,24300,24400,24300,1370
20241111,105200,4533759150,24350,24350,24350,24300,510
20241111,105100,4521341800,24350,24350,24350,24300,780
20241111,105000,4502350800,24350,24350,24350,24300,746
20241111,104900,4484200100,24350,24300,24350,24300,1023
20241111,104800,4459292500,24300,24200,24350,24150,2170
20241111,104700,4406562550,24200,24200,24300,24200,4304
20241111,104600,4302198200,24200,24200,24200,24200,613
20241111,104500,4287363600,24150,24200,24250,24150,944
20241111,104400,4264522600,24250,24100,24250,24050,5533
20241111,104300,4130754400,24100,24050,24100,24050,470
20241111,104200,4119444150,24100,24100,24150,24100,1754
20241111,104100,4077170350,24150,24100,24150,24100,310
20241111,104000,4069684350,24100,24050,24150,24050,6878
20241111,103900,3903658150,24050,24100,24100,24050,209
20241111,103800,3898625100,24100,24050,24100,24050,120
20241111,103700,3895735850,24100,24050,24100,24050,145
20241111,103600,3892241650,24100,24050,24100,24050,144
20241111,103500,3888772600,24100,24100,24100,24050,54
20241111,103400,3887471350,24100,24050,24100,24000,1631
20241111,103300,3848305850,24100,24050,24100,24050,101
20241111,103200,3845872950,24100,24100,24100,24050,136
20241111,103100,3842595400,24100,24100,24100,24050,51
20241111,103000,3841366400,24100,24050,24100,24050,575
20241111,102900,3827520050,24100,24050,24100,24050,81
20241111,102800,3825570500,24050,24100,24100,24050,612
20241111,102700,3810846350,24050,24000,24050,24000,227
20241111,102600,3805398250,24100,24150,24150,24050,506
20241111,102500,3793221550,24150,24050,24150,24050,221
20241111,102400,3787893350,24050,24050,24050,24050,110
20241111,102300,3785247850,24100,24150,24150,24050,664
20241111,102200,3769263900,24150,24100,24150,24100,353
20241111,102100,3760756300,24100,24100,24150,24100,343
20241111,102000,3752489400,24150,24150,24150,24100,339
20241111,101900,3744302600,24150,24200,24200,24150,178
20241111,101800,3740000000,24150,24100,24200,24100,1101
20241111,101700,3713450450,24100,24150,24150,23900,6886
20241111,101600,3548668400,24150,24150,24200,24150,162
20241111,101500,3544754700,24050,24150,24150,24050,1859
20241111,101400,3500001850,24200,24150,24200,24150,56
20241111,101300,3498647000,24200,24150,24200,24150,173
20241111,101200,3494463450,24150,24050,24200,24050,7029
20241111,101100,3325034600,24100,24100,24100,24100,155
20241111,101000,3321299100,24050,24050,24100,24000,200
20241111,100900,3316490000,24050,24000,24100,24000,336
20241111,100800,3308408000,24000,23950,24050,23950,147
20241111,100700,3304876050,23950,24000,24050,23950,207
20241111,100600,3299908150,23950,23900,24000,23900,242
20241111,100500,3294107000,23900,23950,23950,23900,649
20241111,100400,3278585800,24000,23950,24000,23950,493
20241111,100300,3266768700,23950,23950,24000,23950,157
20241111,100200,3263006350,23950,24050,24050,23900,307
20241111,100100,3255640100,24050,23950,24050,23900,808
20241111,100000,3236313550,23950,24100,24100,23950,654
20241111,095900,3220632550,24100,24050,24200,24050,918
20241111,095800,3198509500,24050,24000,24050,24000,534
20241111,095700,3185681800,24050,23950,24100,23950,401
20241111,095600,3176047800,24000,23950,24000,23950,699
20241111,095500,3159285600,23950,23900,24000,23900,348
20241111,095400,3150955550,23850,23850,23900,23850,525
20241111,095300,3138421250,23900,23900,23900,23850,206
20241111,095200,3133498050,23900,23950,23950,23800,1158
20241111,095100,3105857150,23950,23900,24000,23850,1107
20241111,095000,3079349450,23900,23950,23950,23850,601
20241111,094900,3064980800,24000,23950,24000,23900,1374
20241111,094800,3032110500,23900,24000,24000,23900,878
20241111,094700,3011092050,24000,24000,24050,23950,486
20241111,094600,2999423950,24000,23950,24050,23950,1313
20241111,094500,2967896700,23950,24050,24050,23950,6381
20241111,094400,2814997800,24050,24100,24100,23950,486
20241111,094300,2803313000,24100,24000,24150,24000,516
20241111,094200,2790889350,24050,24050,24100,24050,277
20241111,094100,2784226150,24100,24050,24200,23950,889
20241111,094000,2762824950,23950,24150,24200,23950,4470
20241111,093900,2655673050,24100,24150,24300,24050,1615
20241111,093800,2616694000,24150,24350,24350,24150,1348
20241111,093700,2584007350,24150,24300,24400,24150,2487
20241111,093600,2523711350,24300,24300,24400,24250,1175
20241111,093500,2495129600,24300,24350,24450,24250,2979
20241111,093400,2422682050,24350,24250,24450,24200,1460
20241111,093300,2387173650,24400,24400,24450,24200,2151
20241111,093200,2334904550,24400,24450,24500,24300,4578
20241111,093100,2223215200,24450,24400,24500,24350,8020
20241111,093000,2027054550,24400,24100,24400,24050,7789
20241111,092900,1838217050,24100,24050,24100,24000,1256
20241111,092800,1807970650,24050,23950,24100,23900,3604
20241111,092700,1721457450,23950,23800,23950,23750,1934
20241111,092600,1675394550,23800,23850,23900,23800,891
20241111,092500,1654137100,23900,23900,23900,23850,383
20241111,092400,1644986100,23850,23850,23900,23800,1592
20241111,092300,1607020600,23850,23850,23900,23850,3314
20241111,092200,1527973400,23900,23900,23900,23800,1829
20241111,092100,1484363850,23850,24050,24050,23850,1964
20241111,092000,1437333800,24050,24000,24050,24000,433
20241111,091900,1426936500,24050,24050,24150,24000,863
20241111,091800,1406191350,24100,24050,24150,24050,4889
20241111,091700,1288382450,24150,24150,24150,23950,664
20241111,091600,1272360100,24150,24100,24150,24000,2386
20241111,091500,1214801500,24000,24100,24150,24000,4878
20241111,091400,1097447450,24100,24000,24100,23900,7504
20241111,091300,917325400,23900,23850,23950,23850,2918
20241111,091200,847476750,23800,23900,23950,23800,1301
20241111,091100,816452450,23850,24000,24000,23800,1959
20241111,091000,769634550,24000,23850,24000,23850,1610
20241111,090900,731086550,23850,23900,23950,23800,3535
20241111,090800,646879150,23900,23800,23950,23800,780
20241111,090700,628240950,23800,24000,24000,23800,1407
20241111,090600,594665850,24100,23950,24100,23900,3649
20241111,090500,506970750,23950,24000,24000,23850,731
20241111,090400,489497600,24000,23900,24100,23900,2106
20241111,090300,438900100,24100,24050,24100,23850,3395
20241111,090200,357528500,24100,24000,24200,23950,2128
20241111,090100,306224300,24050,23900,24050,23900,4220
20241111,090000,205049850,24000,24000,24100,23800,7947