stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,192200,8505703600,32350,32350,32350,32350,8126
20231124,192100,8505703600,32350,32350,32350,32350,0
20231124,192000,8505703600,32350,32350,32350,32350,0
20231124,191900,8505703600,32350,32350,32350,32350,0
20231124,191800,8505703600,32350,32350,32350,32350,0
20231124,191700,8505703600,32350,32350,32350,32350,0
20231124,191600,8505703600,32350,32350,32350,32350,0
20231124,191500,8505703600,32350,32350,32350,32350,0
20231124,191400,8505703600,32350,32350,32350,32350,0
20231124,191300,8505703600,32350,32350,32350,32350,0
20231124,191200,8505703600,32350,32350,32350,32350,0
20231124,191100,8505703600,32350,32350,32350,32350,0
20231124,191000,8505703600,32350,32350,32350,32350,0
20231124,190900,8505703600,32350,32350,32350,32350,0
20231124,190800,8505703600,32350,32350,32350,32350,0
20231124,190700,8505703600,32350,32350,32350,32350,0
20231124,190600,8505703600,32350,32350,32350,32350,0
20231124,190500,8505703600,32350,32350,32350,32350,0
20231124,190400,8505703600,32350,32350,32350,32350,0
20231124,190300,8505703600,32350,32350,32350,32350,0
20231124,190200,8505703600,32350,32350,32350,32350,0
20231124,190100,8505703600,32350,32350,32350,32350,0
20231124,190000,8505703600,32350,32350,32350,32350,0
20231124,185900,8505703600,32350,32350,32350,32350,0
20231124,185800,8505703600,32350,32350,32350,32350,0
20231124,185700,8505703600,32350,32350,32350,32350,0
20231124,185600,8505703600,32350,32350,32350,32350,0
20231124,185500,8505703600,32350,32350,32350,32350,0
20231124,185400,8505703600,32350,32350,32350,32350,0
20231124,185300,8505703600,32350,32350,32350,32350,0
20231124,185200,8505703600,32350,32350,32350,32350,8126
20231124,185100,8505703600,32350,32350,32350,32350,0
20231124,185000,8505703600,32350,32350,32350,32350,0
20231124,184900,8505703600,32350,32350,32350,32350,0
20231124,184800,8505703600,32350,32350,32350,32350,0
20231124,184700,8505703600,32350,32350,32350,32350,0
20231124,184600,8505703600,32350,32350,32350,32350,0
20231124,184500,8505703600,32350,32350,32350,32350,0
20231124,184400,8505703600,32350,32350,32350,32350,0
20231124,184300,8505703600,32350,32350,32350,32350,0
20231124,184200,8505703600,32350,32350,32350,32350,0
20231124,184100,8505703600,32350,32350,32350,32350,0
20231124,184000,8505703600,32350,32350,32350,32350,0
20231124,183900,8505703600,32350,32350,32350,32350,0
20231124,183800,8505703600,32350,32350,32350,32350,0
20231124,183700,8505703600,32350,32350,32350,32350,0
20231124,183600,8505703600,32350,32350,32350,32350,0
20231124,183500,8505703600,32350,32350,32350,32350,0
20231124,183400,8505703600,32350,32350,32350,32350,0
20231124,183300,8505703600,32350,32350,32350,32350,0
20231124,183200,8505703600,32350,32350,32350,32350,0
20231124,183100,8505703600,32350,32350,32350,32350,0
20231124,183000,8505703600,32350,32350,32350,32350,0
20231124,182900,8505703600,32350,32350,32350,32350,0
20231124,182800,8505703600,32350,32350,32350,32350,0
20231124,182700,8505703600,32350,32350,32350,32350,0
20231124,182600,8505703600,32350,32350,32350,32350,0
20231124,182500,8505703600,32350,32350,32350,32350,0
20231124,182400,8505703600,32350,32350,32350,32350,0
20231124,182300,8505703600,32350,32350,32350,32350,0
20231124,182200,8505703600,32350,32350,32350,32350,8126
20231124,182100,8505703600,32350,32350,32350,32350,0
20231124,182000,8505703600,32350,32350,32350,32350,0
20231124,181900,8505703600,32350,32350,32350,32350,0
20231124,181800,8505703600,32350,32350,32350,32350,0
20231124,181700,8505703600,32350,32350,32350,32350,0
20231124,181600,8505703600,32350,32350,32350,32350,0
20231124,181500,8505703600,32350,32350,32350,32350,0
20231124,181400,8505703600,32350,32350,32350,32350,0
20231124,181300,8505703600,32350,32350,32350,32350,0
20231124,181200,8505703600,32350,32350,32350,32350,0
20231124,181100,8505703600,32350,32350,32350,32350,0
20231124,181000,8505703600,32350,32350,32350,32350,0
20231124,180900,8505703600,32350,32350,32350,32350,0
20231124,180800,8505703600,32350,32350,32350,32350,0
20231124,180700,8505703600,32350,32350,32350,32350,0
20231124,180600,8505703600,32350,32350,32350,32350,0
20231124,180500,8505703600,32350,32350,32350,32350,0
20231124,180400,8505703600,32350,32350,32350,32350,0
20231124,180300,8505703600,32350,32350,32350,32350,0
20231124,180200,8505703600,32350,32350,32350,32350,0
20231124,180100,8505703600,32350,32350,32350,32350,0
20231124,180000,8505703600,32350,32350,32350,32350,0
20231124,175900,8505703600,32350,32350,32350,32350,0
20231124,175800,8505703600,32350,32350,32350,32350,0
20231124,175700,8505703600,32350,32350,32350,32350,0
20231124,175600,8505703600,32350,32350,32350,32350,0
20231124,175500,8505703600,32350,32350,32350,32350,0
20231124,175400,8505703600,32350,32350,32350,32350,0
20231124,175300,8505703600,32350,32350,32350,32350,0
20231124,175200,8505703600,32350,32350,32350,32350,8126
20231124,175100,8505703600,32350,32350,32350,32350,0
20231124,175000,8505703600,32350,32350,32350,32350,0
20231124,174900,8505703600,32350,32350,32350,32350,0
20231124,174800,8505703600,32350,32350,32350,32350,0
20231124,174700,8505703600,32350,32350,32350,32350,0
20231124,174600,8505703600,32350,32350,32350,32350,0
20231124,174500,8505703600,32350,32350,32350,32350,0
20231124,174400,8505703600,32350,32350,32350,32350,0
20231124,174300,8505703600,32350,32350,32350,32350,0
20231124,174200,8505703600,32350,32350,32350,32350,0
20231124,174100,8505703600,32350,32350,32350,32350,0
20231124,174000,8505703600,32350,32350,32350,32350,0
20231124,173900,8505703600,32350,32350,32350,32350,0
20231124,173800,8505703600,32350,32350,32350,32350,0
20231124,173700,8505703600,32350,32350,32350,32350,0
20231124,173600,8505703600,32350,32350,32350,32350,0
20231124,173500,8505703600,32350,32350,32350,32350,0
20231124,173400,8505703600,32350,32350,32350,32350,0
20231124,173300,8505703600,32350,32350,32350,32350,0
20231124,173200,8505703600,32350,32350,32350,32350,0
20231124,173100,8505703600,32350,32350,32350,32350,0
20231124,173000,8505703600,32350,32350,32350,32350,0
20231124,172900,8505703600,32350,32350,32350,32350,0
20231124,172800,8505703600,32350,32350,32350,32350,0
20231124,172700,8505703600,32350,32350,32350,32350,0
20231124,172600,8505703600,32350,32350,32350,32350,0
20231124,172500,8505703600,32350,32350,32350,32350,0
20231124,172400,8505703600,32350,32350,32350,32350,0
20231124,172300,8505703600,32350,32350,32350,32350,0
20231124,172200,8505703600,32350,32350,32350,32350,8126
20231124,172100,8505703600,32350,32350,32350,32350,0
20231124,172000,8505703600,32350,32350,32350,32350,0
20231124,171900,8505703600,32350,32350,32350,32350,0
20231124,171800,8505703600,32350,32350,32350,32350,0
20231124,171700,8505703600,32350,32350,32350,32350,0
20231124,171600,8505703600,32350,32350,32350,32350,0
20231124,171500,8505703600,32350,32350,32350,32350,0
20231124,171400,8505703600,32350,32350,32350,32350,0
20231124,171300,8505703600,32350,32350,32350,32350,0
20231124,171200,8505703600,32350,32350,32350,32350,0
20231124,171100,8505703600,32350,32350,32350,32350,0
20231124,171000,8505703600,32350,32350,32350,32350,0
20231124,170900,8505703600,32350,32350,32350,32350,0
20231124,170800,8505703600,32350,32350,32350,32350,0
20231124,170700,8505703600,32350,32350,32350,32350,0
20231124,170600,8505703600,32350,32350,32350,32350,0
20231124,170500,8505703600,32350,32350,32350,32350,0
20231124,170400,8505703600,32350,32350,32350,32350,0
20231124,170300,8505703600,32350,32350,32350,32350,0
20231124,170200,8505703600,32350,32350,32350,32350,0
20231124,170100,8505703600,32350,32350,32350,32350,0
20231124,170000,8505703600,32350,32350,32350,32350,0
20231124,165900,8505703600,32350,32350,32350,32350,0
20231124,165800,8505703600,32350,32350,32350,32350,0
20231124,165700,8505703600,32350,32350,32350,32350,0
20231124,165600,8505703600,32350,32350,32350,32350,0
20231124,165500,8505703600,32350,32350,32350,32350,0
20231124,165400,8505703600,32350,32350,32350,32350,0
20231124,165300,8505703600,32350,32350,32350,32350,0
20231124,165200,8505703600,32350,32350,32350,32350,8126
20231124,165100,8505703600,32350,32350,32350,32350,0
20231124,165000,8505703600,32350,32350,32350,32350,0
20231124,164900,8505703600,32350,32350,32350,32350,0
20231124,164800,8505703600,32350,32350,32350,32350,0
20231124,164700,8505703600,32350,32350,32350,32350,0
20231124,164600,8505703600,32350,32350,32350,32350,0
20231124,164500,8505703600,32350,32350,32350,32350,0
20231124,164400,8505703600,32350,32350,32350,32350,0
20231124,164300,8505703600,32350,32350,32350,32350,0
20231124,164200,8505703600,32350,32350,32350,32350,0
20231124,164100,8505703600,32350,32350,32350,32350,0
20231124,164000,8505703600,32350,32350,32350,32350,0
20231124,163900,8505703600,32350,32350,32350,32350,0
20231124,163800,8505703600,32350,32350,32350,32350,0
20231124,163700,8505703600,32350,32350,32350,32350,0
20231124,163600,8505703600,32350,32350,32350,32350,0
20231124,163500,8505703600,32350,32350,32350,32350,0
20231124,163400,8505703600,32350,32350,32350,32350,0
20231124,163300,8505703600,32350,32350,32350,32350,0
20231124,163200,8505703600,32350,32350,32350,32350,0
20231124,163100,8505703600,32350,32350,32350,32350,0
20231124,163000,8505703600,32350,32350,32350,32350,0
20231124,162900,8505703600,32350,32350,32350,32350,0
20231124,162800,8505703600,32350,32350,32350,32350,0
20231124,162700,8505703600,32350,32350,32350,32350,0
20231124,162600,8505703600,32350,32350,32350,32350,0
20231124,162500,8505703600,32350,32350,32350,32350,0
20231124,162400,8505703600,32350,32350,32350,32350,0
20231124,162300,8505703600,32350,32350,32350,32350,0
20231124,162200,8505703600,32350,32350,32350,32350,8126
20231124,162100,8505703600,32350,32350,32350,32350,0
20231124,162000,8505703600,32350,32350,32350,32350,0
20231124,161900,8505703600,32350,32350,32350,32350,0
20231124,161800,8505703600,32350,32350,32350,32350,0
20231124,161700,8505703600,32350,32350,32350,32350,0
20231124,161600,8505703600,32350,32350,32350,32350,0
20231124,161500,8505703600,32350,32350,32350,32350,0
20231124,161400,8505703600,32350,32350,32350,32350,0
20231124,161300,8505703600,32350,32350,32350,32350,0
20231124,161200,8505703600,32350,32350,32350,32350,0
20231124,161100,8505703600,32350,32350,32350,32350,0
20231124,161000,8505703600,32350,32350,32350,32350,0
20231124,160900,8505703600,32350,32350,32350,32350,0
20231124,160800,8505703600,32350,32350,32350,32350,0
20231124,160700,8505703600,32350,32350,32350,32350,0
20231124,160600,8505703600,32350,32350,32350,32350,0
20231124,160500,8505703600,32350,32350,32350,32350,0
20231124,160400,8505703600,32350,32350,32350,32350,0
20231124,160300,8505703600,32350,32350,32350,32350,0
20231124,160200,8505703600,32350,32350,32350,32350,0
20231124,160100,8505703600,32350,32350,32350,32350,0
20231124,160000,8505703600,32350,32350,32350,32350,0
20231124,155900,8505703600,32350,32350,32350,32350,0
20231124,155800,8505703600,32350,32350,32350,32350,0
20231124,155700,8505703600,32350,32350,32350,32350,0
20231124,155600,8505703600,32350,32350,32350,32350,0
20231124,155500,8505703600,32350,32350,32350,32350,0
20231124,155400,8505703600,32350,32350,32350,32350,0
20231124,155300,8505703600,32350,32350,32350,32350,0
20231124,155200,8505703600,32350,32350,32350,32350,8126
20231124,155100,8505703600,32350,32350,32350,32350,0
20231124,155000,8505703600,32350,32350,32350,32350,0
20231124,154900,8505703600,32350,32350,32350,32350,0
20231124,154800,8505703600,32350,32350,32350,32350,0
20231124,154700,8505703600,32350,32350,32350,32350,0
20231124,154600,8505703600,32350,32350,32350,32350,0
20231124,154500,8505703600,32350,32350,32350,32350,0
20231124,154400,8505703600,32350,32350,32350,32350,0
20231124,154300,8505703600,32350,32350,32350,32350,0
20231124,154200,8505703600,32350,32350,32350,32350,0
20231124,154100,8505703600,32350,32350,32350,32350,0
20231124,154000,8505703600,32350,32350,32350,32350,0
20231124,153900,8505703600,32350,32350,32350,32350,0
20231124,153800,8505703600,32350,32350,32350,32350,0
20231124,153700,8505703600,32350,32350,32350,32350,0
20231124,153600,8505703600,32350,32350,32350,32350,0
20231124,153500,8505703600,32350,32350,32350,32350,0
20231124,153400,8505703600,32350,32350,32350,32350,0
20231124,153300,8505703600,32350,32350,32350,32350,0
20231124,153200,8505703600,32350,32350,32350,32350,0
20231124,153100,8505703600,32350,32350,32350,32350,0
20231124,153000,8505703600,32350,32350,32350,32350,8126
20231124,152900,8242827500,32500,32500,32500,32500,0
20231124,152800,8242827500,32500,32500,32500,32500,0
20231124,152700,8242827500,32500,32500,32500,32500,0
20231124,152600,8242827500,32500,32500,32500,32500,0
20231124,152500,8242827500,32500,32500,32500,32500,0
20231124,152400,8242827500,32500,32500,32500,32500,0
20231124,152300,8242827500,32500,32500,32500,32500,0
20231124,152200,8242827500,32500,32500,32500,32500,0
20231124,152100,8242827500,32500,32500,32500,32500,0
20231124,152000,8242827500,32500,32500,32500,32500,0
20231124,151900,8242827500,32500,32500,32500,32450,2366
20231124,151800,8165956050,32500,32450,32500,32450,1208
20231124,151700,8126731400,32450,32500,32500,32450,1214
20231124,151600,8087329650,32450,32450,32500,32450,520
20231124,151500,8070447400,32450,32450,32500,32450,948
20231124,151400,8039683350,32500,32500,32500,32450,707
20231124,151300,8016716950,32500,32450,32500,32400,730
20231124,151200,7993024950,32400,32450,32500,32400,247
20231124,151100,7985009900,32450,32450,32450,32450,222
20231124,151000,7977806000,32450,32500,32500,32400,2270
20231124,150900,7904140850,32500,32500,32500,32450,1010
20231124,150800,7871323200,32500,32500,32500,32400,1336
20231124,150700,7827959900,32500,32450,32500,32400,2038
20231124,150600,7761829150,32450,32450,32450,32400,777
20231124,150500,7736626500,32450,32450,32450,32400,1461
20231124,150400,7689231850,32450,32450,32450,32400,774
20231124,150300,7664127850,32450,32450,32450,32400,737
20231124,150200,7640231200,32450,32450,32450,32400,500
20231124,150100,7624008950,32450,32450,32450,32400,1100
20231124,150000,7588324300,32400,32400,32450,32400,574
20231124,145900,7569709500,32450,32450,32450,32400,391
20231124,145800,7557028100,32450,32500,32500,32400,1784
20231124,145700,7499127250,32500,32500,32500,32450,855
20231124,145600,7471340400,32500,32400,32500,32400,804
20231124,145500,7445239850,32450,32400,32450,32400,1370
20231124,145400,7400786750,32450,32450,32450,32400,1319
20231124,145300,7358021950,32450,32500,32500,32400,1798
20231124,145200,7299682700,32450,32450,32500,32400,2544
20231124,145100,7217127500,32400,32400,32450,32400,4492
20231124,145000,7071535350,32400,32250,32400,32200,7300
20231124,144900,6835674750,32250,32200,32250,32150,3768
20231124,144800,6714346950,32150,32200,32200,32150,667
20231124,144700,6692873000,32200,32200,32200,32150,432
20231124,144600,6678967150,32200,32150,32200,32100,849
20231124,144500,6651646800,32150,32150,32150,32100,323
20231124,144400,6641273050,32150,32150,32200,32150,492
20231124,144300,6625434150,32100,32200,32200,32100,604
20231124,144200,6606010400,32200,32150,32200,32100,409
20231124,144100,6592859200,32150,32150,32150,32100,326
20231124,144000,6582381000,32150,32150,32150,32100,255
20231124,143900,6574185750,32150,32150,32150,32100,224
20231124,143800,6566984300,32150,32150,32150,32100,318
20231124,143700,6556764050,32150,32150,32150,32100,236
20231124,143600,6549180100,32150,32150,32150,32100,229
20231124,143500,6541819850,32150,32150,32150,32100,245
20231124,143400,6533943200,32100,32150,32150,32100,318
20231124,143300,6523722900,32150,32150,32150,32100,227
20231124,143200,6516427400,32150,32150,32150,32100,355
20231124,143100,6505017050,32150,32150,32150,32100,206
20231124,143000,6498394850,32150,32150,32150,32100,253
20231124,142900,6490264000,32150,32100,32150,32100,276
20231124,142800,6481393100,32150,32200,32200,32100,457
20231124,142700,6466694500,32200,32200,32200,32150,472
20231124,142600,6451504350,32200,32200,32200,32150,364
20231124,142500,6439785600,32150,32150,32200,32150,261
20231124,142400,6431388050,32150,32250,32250,32100,1666
20231124,142300,6377790750,32250,32200,32250,32150,439
20231124,142200,6363650800,32200,32200,32200,32150,408
20231124,142100,6350519900,32200,32200,32200,32150,67
20231124,142000,6348362550,32200,32150,32200,32150,277
20231124,141900,6339444750,32150,32200,32200,32150,179
20231124,141800,6333682900,32200,32150,32200,32150,124
20231124,141700,6329690900,32200,32200,32200,32150,229
20231124,141600,6322317150,32200,32200,32200,32100,218
20231124,141500,6315303200,32200,32200,32200,32100,128
20231124,141400,6311187300,32200,32200,32200,32100,957
20231124,141300,6280418750,32150,32200,32200,32150,494
20231124,141200,6264531500,32150,32200,32200,32150,457
20231124,141100,6249830900,32200,32150,32200,32150,333
20231124,141000,6239115050,32200,32200,32200,32150,1927
20231124,140900,6177065700,32200,32200,32200,32150,204
20231124,140800,6170499500,32200,32150,32200,32150,1437
20231124,140700,6124290800,32150,32150,32150,32100,1852
20231124,140600,6064749100,32150,32150,32150,32100,325
20231124,140500,6054303700,32150,32150,32150,32100,492
20231124,140400,6038494900,32100,32150,32150,32100,465
20231124,140300,6023564850,32150,32150,32150,32100,216
20231124,140200,6016624950,32150,32100,32150,32100,666
20231124,140100,5995240550,32150,32100,32150,32100,233
20231124,140000,5987750900,32150,32150,32150,32100,368
20231124,135900,5975932600,32150,32150,32150,32100,1136
20231124,135800,5939456500,32150,32150,32150,32100,262
20231124,135700,5931033500,32150,32150,32150,32100,286
20231124,135600,5921838650,32150,32150,32150,32100,211
20231124,135500,5915055050,32150,32150,32150,32100,413
20231124,135400,5901782200,32100,32150,32150,32100,164
20231124,135300,5896511150,32150,32150,32150,32100,258
20231124,135200,5888221250,32150,32100,32150,32100,440
20231124,135100,5874079500,32100,32100,32100,32050,171
20231124,135000,5868591000,32100,32100,32150,32100,777
20231124,134900,5843643800,32100,32100,32100,32050,212
20231124,134800,5836838650,32050,32150,32150,32050,116
20231124,134700,5833113600,32100,32100,32150,32100,632
20231124,134600,5812816700,32050,32100,32100,32050,268
20231124,134500,5804214000,32100,32100,32100,32050,138
20231124,134400,5799784250,32100,32100,32100,32050,270
20231124,134300,5791117500,32100,32150,32150,32100,609
20231124,134200,5771566600,32150,32150,32150,32100,130
20231124,134100,5767387200,32150,32150,32150,32100,281
20231124,134000,5758353100,32150,32100,32150,32100,248
20231124,133900,5750389650,32100,32100,32100,32050,753
20231124,133800,5726220450,32100,32100,32100,32100,320
20231124,133700,5715948450,32100,32050,32100,32050,207
20231124,133600,5709303850,32100,32100,32100,32050,280
20231124,133500,5700316100,32100,32050,32100,32000,1075
20231124,133400,5665870550,32050,32000,32050,32000,145
20231124,133300,5661227450,32050,32050,32050,32000,372
20231124,133200,5649308800,32050,32050,32050,32000,197
20231124,133100,5642996500,32050,32050,32050,32000,558
20231124,133000,5625131950,32050,32050,32050,32050,181
20231124,132900,5619330900,32050,32050,32050,32000,243
20231124,132800,5611544500,32050,32050,32050,32000,442
20231124,132700,5597391400,32050,32000,32050,32000,288
20231124,132600,5588162300,32000,32050,32050,32000,238
20231124,132500,5580536650,32050,32050,32050,31950,537
20231124,132400,5563365800,32050,32000,32050,32000,337
20231124,132300,5552570600,32000,32000,32050,31950,328
20231124,132200,5542071050,32000,32050,32050,31950,410
20231124,132100,5528949400,32050,32050,32050,32000,185
20231124,132000,5523023750,32000,32050,32050,31950,412
20231124,131900,5509840500,32050,32050,32050,31950,1306
20231124,131800,5468046800,32050,32050,32050,32000,293
20231124,131700,5458658800,32050,32050,32100,32000,198
20231124,131600,5452311900,32000,32100,32100,32000,155
20231124,131500,5447339500,32100,32000,32100,32000,767
20231124,131400,5422756050,32050,32100,32100,32000,428
20231124,131300,5409033250,32050,32100,32100,32050,660
20231124,131200,5387873300,32100,32100,32100,32100,79
20231124,131100,5385337400,32100,32100,32100,32100,222
20231124,131000,5378211200,32100,32100,32100,32100,157
20231124,130900,5373171500,32100,32100,32100,32050,229
20231124,130800,5365825150,32100,32100,32100,32100,210
20231124,130700,5359084150,32100,32150,32150,32100,986
20231124,130600,5327411650,32150,32150,32150,32100,571
20231124,130500,5309077700,32100,32100,32100,32050,703
20231124,130400,5286511800,32050,32100,32100,32050,588
20231124,130300,5267658100,32100,32150,32150,32100,1167
20231124,130200,5230189200,32150,32100,32150,32100,2720
20231124,130100,5142835600,32100,32100,32100,32050,735
20231124,130000,5119250900,32100,32050,32100,32050,178
20231124,125900,5113540250,32100,32100,32100,32050,227
20231124,125800,5106255600,32100,32000,32100,31950,5376
20231124,125700,4934130550,32000,32000,32000,31950,207
20231124,125600,4927512500,32000,32000,32000,31950,293
20231124,125500,4918141900,32000,31950,32000,31950,230
20231124,125400,4910782100,32000,31950,32000,31950,115
20231124,125300,4907104100,32000,32000,32000,32000,487
20231124,125200,4891520100,32000,32000,32000,31950,920
20231124,125100,4862120000,32000,32000,32000,31950,153
20231124,125000,4857224050,32000,32000,32000,31950,188
20231124,124900,4851208200,32000,32000,32000,32000,206
20231124,124800,4844616200,32000,32000,32000,31950,191
20231124,124700,4838509550,32000,32000,32000,31950,118
20231124,124600,4834733600,31950,32000,32000,31950,489
20231124,124500,4819085700,32000,32000,32000,31950,100
20231124,124400,4815885800,32000,32000,32000,32000,153
20231124,124300,4810989800,32000,31950,32000,31950,396
20231124,124200,4798327450,32000,32000,32000,31950,569
20231124,124100,4780144000,32000,32000,32000,31950,112
20231124,124000,4776560200,31950,32000,32000,31950,68
20231124,123900,4774384500,32000,32000,32000,32000,44
20231124,123800,4772976500,32000,32000,32000,31950,241
20231124,123700,4765267150,32000,32000,32000,31950,354
20231124,123600,4753939200,32000,32000,32000,31950,361
20231124,123500,4742389200,32000,32000,32000,31950,148
20231124,123400,4737653250,32000,32000,32000,32000,106
20231124,123300,4734261250,32000,32000,32000,31950,661
20231124,123200,4713109300,32000,32000,32000,32000,72
20231124,123100,4710805300,32000,31950,32000,31950,2555
20231124,123000,4629130150,31950,31950,31950,31900,238
20231124,122900,4621528250,31950,31950,31950,31900,126
20231124,122800,4617503150,31950,31850,31950,31850,1635
20231124,122700,4565366300,31850,31900,31900,31850,1016
20231124,122600,4533003400,31850,31900,31900,31850,143
20231124,122500,4528444850,31900,31900,31900,31900,86
20231124,122400,4525701450,31900,31850,31900,31800,422
20231124,122300,4512258500,31850,31850,31850,31850,111
20231124,122200,4508723150,31850,31800,31850,31800,215
20231124,122100,4501885300,31800,31750,31850,31750,66
20231124,122000,4499784750,31850,31800,31850,31750,228
20231124,121900,4492534550,31800,31800,31800,31750,140
20231124,121800,4488085100,31800,31800,31800,31800,27
20231124,121700,4487226500,31800,31800,31800,31800,138
20231124,121600,4482838100,31800,31800,31800,31800,155
20231124,121500,4477909100,31800,31800,31800,31800,18
20231124,121400,4477336700,31750,31800,31800,31750,58
20231124,121300,4475492600,31750,31800,31800,31750,63
20231124,121200,4473489800,31800,31800,31800,31800,184
20231124,121100,4467638600,31800,31750,31800,31750,16
20231124,121000,4467130150,31800,31800,31800,31700,222
20231124,120900,4460081950,31800,31750,31800,31750,87
20231124,120800,4457315700,31750,31750,31800,31750,73
20231124,120700,4454995050,31750,31750,31750,31750,98
20231124,120600,4451883550,31750,31750,31750,31700,23
20231124,120500,4451153800,31700,31750,31750,31700,141
20231124,120400,4446681550,31750,31750,31750,31750,9
20231124,120300,4446395800,31750,31750,31750,31750,47
20231124,120200,4444903550,31700,31700,31750,31700,111
20231124,120100,4441380550,31700,31650,31700,31650,5
20231124,120000,4441222100,31650,31650,31700,31650,249
20231124,115900,4433338500,31700,31700,31700,31650,80
20231124,115800,4430803000,31700,31700,31750,31700,115
20231124,115700,4427157450,31700,31700,31700,31650,321
20231124,115600,4416988250,31700,31700,31700,31650,98
20231124,115500,4413881700,31700,31650,31700,31650,91
20231124,115400,4410997050,31700,31750,31750,31700,553
20231124,115300,4393459300,31750,31650,31750,31650,582
20231124,115200,4375016800,31650,31650,31700,31600,260
20231124,115100,4366793650,31650,31650,31650,31650,55
20231124,115000,4365052900,31700,31650,31700,31650,230
20231124,114900,4357767800,31650,31650,31650,31600,210
20231124,114800,4351127250,31550,31650,31700,31550,313
20231124,114700,4341232700,31550,31600,31650,31550,27
20231124,114600,4340379300,31600,31600,31650,31600,267
20231124,114500,4331939500,31650,31650,31650,31600,214
20231124,114400,4325172350,31650,31650,31650,31600,205
20231124,114300,4318690050,31650,31650,31700,31600,168
20231124,114200,4313378500,31700,31650,31700,31650,181
20231124,114100,4307648750,31700,31600,31700,31600,181
20231124,114000,4301922250,31650,31650,31650,31650,159
20231124,113900,4296889900,31650,31600,31650,31600,246
20231124,113800,4289115700,31650,31650,31650,31550,151
20231124,113700,4284342550,31650,31600,31650,31550,284
20231124,113600,4275371550,31600,31600,31600,31600,26
20231124,113500,4274549950,31600,31550,31600,31500,471
20231124,113400,4259685100,31600,31600,31600,31450,1278
20231124,113300,4219425350,31600,31600,31650,31600,145
20231124,113200,4214842600,31600,31650,31650,31600,178
20231124,113100,4209214850,31600,31650,31650,31550,147
20231124,113000,4204575250,31600,31600,31650,31600,262
20231124,112900,4196295850,31650,31600,31650,31550,325
20231124,112800,4186033850,31550,31600,31600,31550,204
20231124,112700,4179591450,31600,31550,31650,31500,405
20231124,112600,4166788600,31600,31500,31600,31500,2390
20231124,112500,4091474850,31500,31700,31700,31500,3947
20231124,112400,3966954400,31650,31600,31650,31600,183
20231124,112300,3961168450,31650,31600,31650,31600,1035
20231124,112200,3928441800,31650,31650,31650,31600,147
20231124,112100,3923789300,31600,31600,31650,31600,476
20231124,112000,3908730950,31650,31600,31650,31600,298
20231124,111900,3899311800,31600,31600,31650,31600,652
20231124,111800,3878697700,31600,31600,31600,31550,408
20231124,111700,3865810850,31550,31600,31600,31550,452
20231124,111600,3851536850,31600,31650,31650,31600,686
20231124,111500,3829858050,31650,31600,31650,31550,194
20231124,111400,3823733450,31600,31650,31650,31600,223
20231124,111300,3816686500,31600,31600,31650,31600,203
20231124,111200,3810268600,31650,31600,31650,31550,617
20231124,111100,3790777250,31600,31550,31600,31550,1000
20231124,111000,3759225100,31600,31550,31600,31550,206
20231124,110900,3752725250,31600,31600,31600,31550,551
20231124,110800,3735331850,31550,31650,31650,31550,1354
20231124,110700,3692554500,31600,31650,31700,31600,356
20231124,110600,3681287900,31650,31650,31650,31600,527
20231124,110500,3664631000,31650,31650,31700,31650,1760
20231124,110400,3608925250,31700,31700,31700,31650,366
20231124,110300,3597329000,31700,31750,31750,31650,300
20231124,110200,3587820500,31700,31750,31750,31650,1766
20231124,110100,3531837850,31750,31750,31750,31700,89
20231124,110000,3529012650,31750,31800,31800,31750,144
20231124,105900,3524440550,31750,31750,31800,31700,675
20231124,105800,3503014550,31750,31700,31750,31700,340
20231124,105700,3492227400,31750,31750,31750,31700,483
20231124,105600,3476913200,31700,31750,31750,31700,41
20231124,105500,3475612250,31700,31750,31750,31700,532
20231124,105400,3458745900,31700,31750,31750,31700,202
20231124,105300,3452340450,31750,31750,31750,31700,158
20231124,105200,3447330100,31750,31750,31800,31700,291
20231124,105100,3438100350,31750,31800,31800,31750,1480
20231124,105000,3391110150,31800,31800,31850,31750,311
20231124,104900,3381227850,31800,31750,31900,31750,113
20231124,104800,3377633500,31800,31850,31850,31800,1226
20231124,104700,3338619800,31950,31950,31950,31900,521
20231124,104600,3321996350,31950,31900,31950,31850,874
20231124,104500,3294092200,31850,31850,31900,31850,381
20231124,104400,3281944450,31900,31900,31950,31900,163
20231124,104300,3276744000,31900,31900,31950,31850,269
20231124,104200,3268162800,31900,31850,31950,31850,300
20231124,104100,3258591450,31900,31900,31950,31850,358
20231124,104000,3247168800,31900,31900,32000,31900,250
20231124,103900,3239189050,31950,31900,31950,31900,222
20231124,103800,3232104950,31900,31800,32000,31800,4381
20231124,103700,3092290700,31850,31800,31850,31800,896
20231124,103600,3063796000,31750,31750,31800,31750,276
20231124,103500,3055032550,31800,31850,31850,31800,175
20231124,103400,3049467100,31800,31800,31800,31750,384
20231124,103300,3037262050,31800,31750,31800,31750,172
20231124,103200,3031798700,31800,31750,31800,31750,191
20231124,103100,3025730800,31800,31800,31800,31750,34
20231124,103000,3024649900,31750,31800,31800,31750,220
20231124,102900,3017662550,31750,31800,31800,31750,123
20231124,102800,3013757150,31750,31750,31850,31750,194
20231124,102700,3007589350,31750,31800,31850,31750,2231
20231124,102600,2936644400,31850,31900,31900,31800,1190
20231124,102500,2898742200,31850,31900,31900,31850,207
20231124,102400,2892144900,31900,31850,31900,31850,39
20231124,102300,2890902300,31850,31850,31900,31850,350
20231124,102200,2879743350,31900,31900,31950,31850,244
20231124,102100,2871965550,31900,31900,31900,31850,266
20231124,102000,2863480400,31950,31900,31950,31900,200
20231124,101900,2857097850,31950,31900,31950,31900,1185
20231124,101800,2819295650,31850,31850,31900,31800,350
20231124,101700,2808147350,31850,31850,31900,31850,436
20231124,101600,2794244950,31850,31800,31850,31750,1751
20231124,101500,2738503900,31800,31800,31800,31750,265
20231124,101400,2730082900,31800,31800,31850,31800,590
20231124,101300,2711318900,31800,31750,31800,31750,547
20231124,101200,2693948200,31750,31800,31800,31750,137
20231124,101100,2689591800,31800,31800,31800,31750,208
20231124,101000,2682984650,31750,31800,31800,31750,186
20231124,100900,2677076250,31750,31800,31800,31750,179
20231124,100800,2671387050,31800,31800,31800,31800,247
20231124,100700,2663532450,31800,31750,31800,31750,580
20231124,100600,2645094400,31800,31700,31800,31700,178
20231124,100500,2639440100,31800,31750,31800,31750,381
20231124,100400,2627342500,31750,31750,31750,31700,446
20231124,100300,2613197000,31750,31800,31800,31750,260
20231124,100200,2604938500,31800,31850,31850,31800,338
20231124,100100,2594189350,31850,31800,31850,31750,395
20231124,100000,2581630550,31800,31850,31850,31750,284
20231124,095900,2572605100,31850,31850,31900,31850,259
20231124,095800,2564353500,31900,31850,31900,31850,247
20231124,095700,2556480850,31850,31850,31900,31850,302
20231124,095600,2546854900,31850,31850,31850,31850,216
20231124,095500,2539975300,31850,31850,31900,31800,712
20231124,095400,2517297300,31850,31750,31850,31700,206
20231124,095300,2510751950,31750,31850,31850,31700,1261
20231124,095200,2470724000,31800,31950,31950,31800,750
20231124,095100,2446828200,31950,31900,31950,31900,394
20231124,095000,2434256000,31950,31950,32000,31900,624
20231124,094900,2414329000,31900,31950,32000,31900,343
20231124,094800,2403368800,31950,32000,32000,31950,168
20231124,094700,2397999850,32000,31950,32000,31950,439
20231124,094600,2383961800,31950,32000,32000,31950,347
20231124,094500,2372869550,32000,31950,32000,31900,409
20231124,094400,2359800550,31950,31900,31950,31900,159
20231124,094300,2354726750,31950,31900,31950,31900,384
20231124,094200,2342472700,31950,31900,31950,31900,389
20231124,094100,2330055050,31900,31900,31950,31850,595
20231124,094000,2311076850,31950,32000,32000,31950,781
20231124,093900,2286114150,31950,32000,32050,31950,1678
20231124,093800,2232424900,32000,31950,32000,31850,1517
20231124,093700,2183962450,31950,31850,31950,31800,848
20231124,093600,2156947200,31850,31900,31900,31800,721
20231124,093500,2134005200,31800,31900,31900,31800,781
20231124,093400,2109148400,31900,31900,31950,31900,1131
20231124,093300,2073068350,31950,31950,31950,31900,378
20231124,093200,2061000450,31950,32000,32050,31900,2021
20231124,093100,1996428300,32000,31950,32050,31900,3549
20231124,093000,1882941850,31950,31950,31950,31900,1105
20231124,092900,1847678550,31950,31800,31950,31800,3170
20231124,092800,1746613550,31800,31750,31800,31750,1514
20231124,092700,1698482850,31750,31750,31750,31700,225
20231124,092600,1691345050,31700,31650,31750,31650,1142
20231124,092500,1655108050,31650,31650,31700,31550,1552
20231124,092400,1606055250,31650,31550,31700,31550,3397
20231124,092300,1498660700,31550,31550,31600,31500,1852
20231124,092200,1440228350,31550,31750,31750,31550,700
20231124,092100,1418075050,31750,31700,31750,31700,286
20231124,092000,1409004650,31700,31750,31800,31700,584
20231124,091900,1390476800,31750,31750,31850,31700,1001
20231124,091800,1358658000,31750,31750,31800,31700,1026
20231124,091700,1326054500,31750,31900,31900,31650,5606
20231124,091600,1147919400,31850,31800,31900,31800,2303
20231124,091500,1074612300,31800,31750,31800,31700,3684
20231124,091400,957605300,31750,31700,31750,31700,685
20231124,091300,935879600,31700,31750,31750,31700,574
20231124,091200,917664950,31750,31600,31750,31550,1770
20231124,091100,861568550,31600,31400,31600,31400,2493
20231124,091000,782994150,31400,31500,31550,31400,3014
20231124,090900,688179300,31500,31500,31550,31500,555
20231124,090800,670690450,31500,31550,31600,31500,1342
20231124,090700,628352900,31550,31700,31750,31550,3016
20231124,090600,532843250,31650,31550,31700,31550,1860
20231124,090500,473954950,31550,31650,31650,31550,3537
20231124,090400,362230450,31650,31600,31650,31600,1156
20231124,090300,325687300,31600,31600,31650,31550,1280
20231124,090200,285225050,31600,31600,31650,31550,1224
20231124,090100,246549500,31550,31450,31800,31450,2887
20231124,090000,155148350,31450,31350,31500,31300,4833