stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,194300,30685863150,29100,29100,29100,29100,30345
20231124,194200,30685863150,29100,29100,29100,29100,0
20231124,194100,30685863150,29100,29100,29100,29100,0
20231124,194000,30685863150,29100,29100,29100,29100,0
20231124,193900,30685863150,29100,29100,29100,29100,0
20231124,193800,30685863150,29100,29100,29100,29100,0
20231124,193700,30685863150,29100,29100,29100,29100,0
20231124,193600,30685863150,29100,29100,29100,29100,0
20231124,193500,30685863150,29100,29100,29100,29100,0
20231124,193400,30685863150,29100,29100,29100,29100,0
20231124,193300,30685863150,29100,29100,29100,29100,0
20231124,193200,30685863150,29100,29100,29100,29100,0
20231124,193100,30685863150,29100,29100,29100,29100,0
20231124,193000,30685863150,29100,29100,29100,29100,0
20231124,192900,30685863150,29100,29100,29100,29100,0
20231124,192800,30685863150,29100,29100,29100,29100,0
20231124,192700,30685863150,29100,29100,29100,29100,0
20231124,192600,30685863150,29100,29100,29100,29100,0
20231124,192500,30685863150,29100,29100,29100,29100,0
20231124,192400,30685863150,29100,29100,29100,29100,0
20231124,192300,30685863150,29100,29100,29100,29100,0
20231124,192200,30685863150,29100,29100,29100,29100,0
20231124,192100,30685863150,29100,29100,29100,29100,0
20231124,192000,30685863150,29100,29100,29100,29100,0
20231124,191900,30685863150,29100,29100,29100,29100,0
20231124,191800,30685863150,29100,29100,29100,29100,0
20231124,191700,30685863150,29100,29100,29100,29100,0
20231124,191600,30685863150,29100,29100,29100,29100,0
20231124,191500,30685863150,29100,29100,29100,29100,0
20231124,191400,30685863150,29100,29100,29100,29100,0
20231124,191300,30685863150,29100,29100,29100,29100,30345
20231124,191200,30685863150,29100,29100,29100,29100,0
20231124,191100,30685863150,29100,29100,29100,29100,0
20231124,191000,30685863150,29100,29100,29100,29100,0
20231124,190900,30685863150,29100,29100,29100,29100,0
20231124,190800,30685863150,29100,29100,29100,29100,0
20231124,190700,30685863150,29100,29100,29100,29100,0
20231124,190600,30685863150,29100,29100,29100,29100,0
20231124,190500,30685863150,29100,29100,29100,29100,0
20231124,190400,30685863150,29100,29100,29100,29100,0
20231124,190300,30685863150,29100,29100,29100,29100,0
20231124,190200,30685863150,29100,29100,29100,29100,0
20231124,190100,30685863150,29100,29100,29100,29100,0
20231124,190000,30685863150,29100,29100,29100,29100,0
20231124,185900,30685863150,29100,29100,29100,29100,0
20231124,185800,30685863150,29100,29100,29100,29100,0
20231124,185700,30685863150,29100,29100,29100,29100,0
20231124,185600,30685863150,29100,29100,29100,29100,0
20231124,185500,30685863150,29100,29100,29100,29100,0
20231124,185400,30685863150,29100,29100,29100,29100,0
20231124,185300,30685863150,29100,29100,29100,29100,0
20231124,185200,30685863150,29100,29100,29100,29100,0
20231124,185100,30685863150,29100,29100,29100,29100,0
20231124,185000,30685863150,29100,29100,29100,29100,0
20231124,184900,30685863150,29100,29100,29100,29100,0
20231124,184800,30685863150,29100,29100,29100,29100,0
20231124,184700,30685863150,29100,29100,29100,29100,0
20231124,184600,30685863150,29100,29100,29100,29100,0
20231124,184500,30685863150,29100,29100,29100,29100,0
20231124,184400,30685863150,29100,29100,29100,29100,0
20231124,184300,30685863150,29100,29100,29100,29100,30345
20231124,184200,30685863150,29100,29100,29100,29100,0
20231124,184100,30685863150,29100,29100,29100,29100,0
20231124,184000,30685863150,29100,29100,29100,29100,0
20231124,183900,30685863150,29100,29100,29100,29100,0
20231124,183800,30685863150,29100,29100,29100,29100,0
20231124,183700,30685863150,29100,29100,29100,29100,0
20231124,183600,30685863150,29100,29100,29100,29100,0
20231124,183500,30685863150,29100,29100,29100,29100,0
20231124,183400,30685863150,29100,29100,29100,29100,0
20231124,183300,30685863150,29100,29100,29100,29100,0
20231124,183200,30685863150,29100,29100,29100,29100,0
20231124,183100,30685863150,29100,29100,29100,29100,0
20231124,183000,30685863150,29100,29100,29100,29100,0
20231124,182900,30685863150,29100,29100,29100,29100,0
20231124,182800,30685863150,29100,29100,29100,29100,0
20231124,182700,30685863150,29100,29100,29100,29100,0
20231124,182600,30685863150,29100,29100,29100,29100,0
20231124,182500,30685863150,29100,29100,29100,29100,0
20231124,182400,30685863150,29100,29100,29100,29100,0
20231124,182300,30685863150,29100,29100,29100,29100,0
20231124,182200,30685863150,29100,29100,29100,29100,0
20231124,182100,30685863150,29100,29100,29100,29100,0
20231124,182000,30685863150,29100,29100,29100,29100,0
20231124,181900,30685863150,29100,29100,29100,29100,0
20231124,181800,30685863150,29100,29100,29100,29100,0
20231124,181700,30685863150,29100,29100,29100,29100,0
20231124,181600,30685863150,29100,29100,29100,29100,0
20231124,181500,30685863150,29100,29100,29100,29100,0
20231124,181400,30685863150,29100,29100,29100,29100,0
20231124,181300,30685863150,29100,29100,29100,29100,30345
20231124,181200,30685863150,29100,29100,29100,29100,0
20231124,181100,30685863150,29100,29100,29100,29100,0
20231124,181000,30685863150,29100,29100,29100,29100,0
20231124,180900,30685863150,29100,29100,29100,29100,0
20231124,180800,30685863150,29100,29100,29100,29100,0
20231124,180700,30685863150,29100,29100,29100,29100,0
20231124,180600,30685863150,29100,29100,29100,29100,0
20231124,180500,30685863150,29100,29100,29100,29100,0
20231124,180400,30685863150,29100,29100,29100,29100,0
20231124,180300,30685863150,29100,29100,29100,29100,0
20231124,180200,30685863150,29100,29100,29100,29100,0
20231124,180100,30685863150,29100,29100,29100,29100,0
20231124,180000,30685863150,29100,29100,29100,29100,0
20231124,175900,30685863150,29100,29100,29100,29100,0
20231124,175800,30685863150,29100,29100,29100,29100,0
20231124,175700,30685863150,29100,29100,29100,29100,0
20231124,175600,30685863150,29100,29100,29100,29100,0
20231124,175500,30685863150,29100,29100,29100,29100,0
20231124,175400,30685863150,29100,29100,29100,29100,0
20231124,175300,30685863150,29100,29100,29100,29100,0
20231124,175200,30685863150,29100,29100,29100,29100,0
20231124,175100,30685863150,29100,29100,29100,29100,0
20231124,175000,30685863150,29100,29100,29100,29100,0
20231124,174900,30685863150,29100,29100,29100,29100,0
20231124,174800,30685863150,29100,29100,29100,29100,0
20231124,174700,30685863150,29100,29100,29100,29100,0
20231124,174600,30685863150,29100,29100,29100,29100,0
20231124,174500,30685863150,29100,29100,29100,29100,0
20231124,174400,30685863150,29100,29100,29100,29100,0
20231124,174300,30685863150,29100,29100,29100,29100,30345
20231124,174200,30685863150,29100,29100,29100,29100,0
20231124,174100,30685863150,29100,29100,29100,29100,0
20231124,174000,30685863150,29100,29100,29100,29100,0
20231124,173900,30685863150,29100,29100,29100,29100,0
20231124,173800,30685863150,29100,29100,29100,29100,0
20231124,173700,30685863150,29100,29100,29100,29100,0
20231124,173600,30685863150,29100,29100,29100,29100,0
20231124,173500,30685863150,29100,29100,29100,29100,0
20231124,173400,30685863150,29100,29100,29100,29100,0
20231124,173300,30685863150,29100,29100,29100,29100,0
20231124,173200,30685863150,29100,29100,29100,29100,0
20231124,173100,30685863150,29100,29100,29100,29100,0
20231124,173000,30685863150,29100,29100,29100,29100,0
20231124,172900,30685863150,29100,29100,29100,29100,0
20231124,172800,30685863150,29100,29100,29100,29100,0
20231124,172700,30685863150,29100,29100,29100,29100,0
20231124,172600,30685863150,29100,29100,29100,29100,0
20231124,172500,30685863150,29100,29100,29100,29100,0
20231124,172400,30685863150,29100,29100,29100,29100,0
20231124,172300,30685863150,29100,29100,29100,29100,0
20231124,172200,30685863150,29100,29100,29100,29100,0
20231124,172100,30685863150,29100,29100,29100,29100,0
20231124,172000,30685863150,29100,29100,29100,29100,0
20231124,171900,30685863150,29100,29100,29100,29100,0
20231124,171800,30685863150,29100,29100,29100,29100,0
20231124,171700,30685863150,29100,29100,29100,29100,0
20231124,171600,30685863150,29100,29100,29100,29100,0
20231124,171500,30685863150,29100,29100,29100,29100,0
20231124,171400,30685863150,29100,29100,29100,29100,0
20231124,171300,30685863150,29100,29100,29100,29100,30345
20231124,171200,30685863150,29100,29100,29100,29100,0
20231124,171100,30685863150,29100,29100,29100,29100,0
20231124,171000,30685863150,29100,29100,29100,29100,0
20231124,170900,30685863150,29100,29100,29100,29100,0
20231124,170800,30685863150,29100,29100,29100,29100,0
20231124,170700,30685863150,29100,29100,29100,29100,0
20231124,170600,30685863150,29100,29100,29100,29100,0
20231124,170500,30685863150,29100,29100,29100,29100,0
20231124,170400,30685863150,29100,29100,29100,29100,0
20231124,170300,30685863150,29100,29100,29100,29100,0
20231124,170200,30685863150,29100,29100,29100,29100,0
20231124,170100,30685863150,29100,29100,29100,29100,0
20231124,170000,30685863150,29100,29100,29100,29100,0
20231124,165900,30685863150,29100,29100,29100,29100,0
20231124,165800,30685863150,29100,29100,29100,29100,0
20231124,165700,30685863150,29100,29100,29100,29100,0
20231124,165600,30685863150,29100,29100,29100,29100,0
20231124,165500,30685863150,29100,29100,29100,29100,0
20231124,165400,30685863150,29100,29100,29100,29100,0
20231124,165300,30685863150,29100,29100,29100,29100,0
20231124,165200,30685863150,29100,29100,29100,29100,0
20231124,165100,30685863150,29100,29100,29100,29100,0
20231124,165000,30685863150,29100,29100,29100,29100,0
20231124,164900,30685863150,29100,29100,29100,29100,0
20231124,164800,30685863150,29100,29100,29100,29100,0
20231124,164700,30685863150,29100,29100,29100,29100,0
20231124,164600,30685863150,29100,29100,29100,29100,0
20231124,164500,30685863150,29100,29100,29100,29100,0
20231124,164400,30685863150,29100,29100,29100,29100,0
20231124,164300,30685863150,29100,29100,29100,29100,30345
20231124,164200,30685863150,29100,29100,29100,29100,0
20231124,164100,30685863150,29100,29100,29100,29100,0
20231124,164000,30685863150,29100,29100,29100,29100,0
20231124,163900,30685863150,29100,29100,29100,29100,0
20231124,163800,30685863150,29100,29100,29100,29100,0
20231124,163700,30685863150,29100,29100,29100,29100,0
20231124,163600,30685863150,29100,29100,29100,29100,0
20231124,163500,30685863150,29100,29100,29100,29100,0
20231124,163400,30685863150,29100,29100,29100,29100,0
20231124,163300,30685863150,29100,29100,29100,29100,0
20231124,163200,30685863150,29100,29100,29100,29100,0
20231124,163100,30685863150,29100,29100,29100,29100,0
20231124,163000,30685863150,29100,29100,29100,29100,0
20231124,162900,30685863150,29100,29100,29100,29100,0
20231124,162800,30685863150,29100,29100,29100,29100,0
20231124,162700,30685863150,29100,29100,29100,29100,0
20231124,162600,30685863150,29100,29100,29100,29100,0
20231124,162500,30685863150,29100,29100,29100,29100,0
20231124,162400,30685863150,29100,29100,29100,29100,0
20231124,162300,30685863150,29100,29100,29100,29100,0
20231124,162200,30685863150,29100,29100,29100,29100,0
20231124,162100,30685863150,29100,29100,29100,29100,0
20231124,162000,30685863150,29100,29100,29100,29100,0
20231124,161900,30685863150,29100,29100,29100,29100,0
20231124,161800,30685863150,29100,29100,29100,29100,0
20231124,161700,30685863150,29100,29100,29100,29100,0
20231124,161600,30685863150,29100,29100,29100,29100,0
20231124,161500,30685863150,29100,29100,29100,29100,0
20231124,161400,30685863150,29100,29100,29100,29100,0
20231124,161300,30685863150,29100,29100,29100,29100,30345
20231124,161200,30685863150,29100,29100,29100,29100,0
20231124,161100,30685863150,29100,29100,29100,29100,0
20231124,161000,30685863150,29100,29100,29100,29100,0
20231124,160900,30685863150,29100,29100,29100,29100,0
20231124,160800,30685863150,29100,29100,29100,29100,0
20231124,160700,30685863150,29100,29100,29100,29100,0
20231124,160600,30685863150,29100,29100,29100,29100,0
20231124,160500,30685863150,29100,29100,29100,29100,0
20231124,160400,30685863150,29100,29100,29100,29100,0
20231124,160300,30685863150,29100,29100,29100,29100,0
20231124,160200,30685863150,29100,29100,29100,29100,0
20231124,160100,30685863150,29100,29100,29100,29100,0
20231124,160000,30685863150,29100,29100,29100,29100,0
20231124,155900,30685863150,29100,29100,29100,29100,0
20231124,155800,30685863150,29100,29100,29100,29100,0
20231124,155700,30685863150,29100,29100,29100,29100,0
20231124,155600,30685863150,29100,29100,29100,29100,0
20231124,155500,30685863150,29100,29100,29100,29100,0
20231124,155400,30685863150,29100,29100,29100,29100,0
20231124,155300,30685863150,29100,29100,29100,29100,0
20231124,155200,30685863150,29100,29100,29100,29100,0
20231124,155100,30685863150,29100,29100,29100,29100,0
20231124,155000,30685863150,29100,29100,29100,29100,0
20231124,154900,30685863150,29100,29100,29100,29100,0
20231124,154800,30685863150,29100,29100,29100,29100,0
20231124,154700,30685863150,29100,29100,29100,29100,0
20231124,154600,30685863150,29100,29100,29100,29100,0
20231124,154500,30685863150,29100,29100,29100,29100,0
20231124,154400,30685863150,29100,29100,29100,29100,0
20231124,154300,30685863150,29100,29100,29100,29100,30345
20231124,154200,30685863150,29100,29100,29100,29100,0
20231124,154100,30685863150,29100,29100,29100,29100,0
20231124,154000,30685863150,29100,29100,29100,29100,0
20231124,153900,30685863150,29100,29100,29100,29100,0
20231124,153800,30685863150,29100,29100,29100,29100,0
20231124,153700,30685863150,29100,29100,29100,29100,0
20231124,153600,30685863150,29100,29100,29100,29100,0
20231124,153500,30685863150,29100,29100,29100,29100,0
20231124,153400,30685863150,29100,29100,29100,29100,0
20231124,153300,30685863150,29100,29100,29100,29100,0
20231124,153200,30685863150,29100,29100,29100,29100,0
20231124,153100,30685863150,29100,29100,29100,29100,0
20231124,153000,30685863150,29100,29100,29100,29100,30345
20231124,152900,29802823650,29150,29150,29150,29150,0
20231124,152800,29802823650,29150,29150,29150,29150,0
20231124,152700,29802823650,29150,29150,29150,29150,0
20231124,152600,29802823650,29150,29150,29150,29150,0
20231124,152500,29802823650,29150,29150,29150,29150,0
20231124,152400,29802823650,29150,29150,29150,29150,0
20231124,152300,29802823650,29150,29150,29150,29150,0
20231124,152200,29802823650,29150,29150,29150,29150,0
20231124,152100,29802823650,29150,29150,29150,29150,0
20231124,152000,29802823650,29150,29150,29150,29150,0
20231124,151900,29802823650,29150,29150,29200,29150,2247
20231124,151800,29737250200,29200,29200,29200,29150,1685
20231124,151700,29688111950,29150,29150,29200,29150,7745
20231124,151600,29461973700,29200,29200,29200,29150,594
20231124,151500,29444634550,29200,29150,29200,29100,6492
20231124,151400,29255405400,29100,29100,29150,29100,1525
20231124,151300,29210972000,29150,29100,29150,29100,3038
20231124,151200,29122503200,29150,29100,29150,29100,1590
20231124,151100,29076215400,29100,29100,29150,29100,838
20231124,151000,29051827450,29100,29050,29100,29050,5737
20231124,150900,28884973300,29100,29100,29100,29050,635
20231124,150800,28866514850,29100,29050,29100,29050,969
20231124,150700,28838360150,29100,29100,29100,29050,789
20231124,150600,28815418400,29100,29100,29100,29050,2292
20231124,150500,28748781200,29100,29100,29150,29100,1724
20231124,150400,28698607750,29150,29100,29150,29050,1239
20231124,150300,28662546850,29150,29100,29150,29100,2412
20231124,150200,28592357600,29100,29150,29150,29100,3901
20231124,150100,28478835100,29150,29150,29150,29100,554
20231124,150000,28462697900,29150,29150,29150,29100,513
20231124,145900,28447752000,29150,29200,29200,29100,2587
20231124,145800,28372337550,29150,29150,29200,29150,2935
20231124,145700,28286776350,29150,29150,29200,29150,1621
20231124,145600,28239521650,29150,29200,29200,29150,434
20231124,145500,28226857250,29150,29150,29200,29100,3730
20231124,145400,28118128950,29150,29100,29150,29100,522
20231124,145300,28102928150,29150,29150,29150,29050,512
20231124,145200,28088023350,29100,29100,29100,29050,4521
20231124,145100,27956499850,29050,29050,29100,29050,2587
20231124,145000,27881339200,29050,29100,29100,29000,1135
20231124,144900,27848374800,29050,29050,29100,29000,1874
20231124,144800,27793933700,29050,29050,29050,29000,7661
20231124,144700,27571389500,29050,29100,29100,29050,3781
20231124,144600,27461549950,29100,29050,29100,29050,4634
20231124,144500,27326768200,29050,29050,29100,29050,267
20231124,144400,27319009150,29050,29050,29100,29000,2321
20231124,144300,27251582800,29050,29100,29100,29050,2093
20231124,144200,27190753150,29050,29100,29100,29050,3535
20231124,144100,27087945050,29100,29050,29150,29050,3381
20231124,144000,26989576400,29050,29100,29100,29050,1681
20231124,143900,26940705800,29050,29100,29100,29050,1076
20231124,143800,26909413500,29100,29050,29100,29050,1072
20231124,143700,26878265250,29050,29100,29100,29050,2012
20231124,143600,26819739200,29150,29100,29150,29100,527
20231124,143500,26804382250,29100,29150,29150,29100,257
20231124,143400,26796902550,29100,29100,29150,29050,1225
20231124,143300,26761238350,29100,29100,29150,29050,545
20231124,143200,26745378000,29100,29100,29150,29100,2613
20231124,143100,26669337700,29100,29150,29150,29100,466
20231124,143000,26655773700,29150,29050,29150,29050,597
20231124,142900,26638400300,29050,29100,29100,29050,4687
20231124,142800,26502241650,29100,29100,29100,29050,1007
20231124,142700,26472946750,29150,29150,29150,29100,618
20231124,142600,26454961550,29100,29100,29100,29050,1804
20231124,142500,26402490300,29100,29150,29150,29100,85
20231124,142400,26400014750,29150,29100,29150,29100,688
20231124,142300,26379991050,29100,29100,29150,29100,1319
20231124,142200,26341554250,29150,29100,29150,29100,224
20231124,142100,26335034750,29150,29100,29150,29100,500
20231124,142000,26320482450,29100,29100,29150,29100,284
20231124,141900,26312216900,29100,29100,29150,29100,2908
20231124,141800,26227583850,29100,29100,29150,29050,2698
20231124,141700,26149086450,29050,29100,29150,29050,1313
20231124,141600,26110857900,29100,29150,29200,29100,2781
20231124,141500,26029867700,29150,29200,29200,29150,467
20231124,141400,26016252900,29200,29150,29200,29150,646
20231124,141300,25997403000,29150,29100,29150,29100,1230
20231124,141200,25961554500,29150,29150,29150,29100,576
20231124,141100,25944782300,29150,29100,29150,29100,477
20231124,141000,25930896850,29100,29150,29150,29100,184
20231124,140900,25925540450,29100,29150,29150,29100,596
20231124,140800,25908195550,29100,29150,29150,29100,322
20231124,140700,25898812200,29100,29100,29150,29100,1354
20231124,140600,25859403800,29050,29050,29100,29050,646
20231124,140500,25840621850,29100,29100,29100,29050,439
20231124,140400,25827862750,29100,29150,29150,29050,361
20231124,140300,25817357450,29100,29050,29150,29050,12138
20231124,140200,25464703800,29100,29100,29150,29100,6280
20231124,140100,25281953200,29100,29100,29150,29100,522
20231124,140000,25266762850,29150,29150,29150,29100,1081
20231124,135900,25235303950,29150,29100,29150,29100,690
20231124,135800,25215198400,29150,29150,29150,29100,164
20231124,135700,25210420950,29150,29100,29150,29050,6053
20231124,135600,25034248600,29150,29200,29200,29100,2604
20231124,135500,24958428400,29200,29150,29200,29150,423
20231124,135400,24946094150,29150,29150,29200,29150,480
20231124,135300,24932101950,29150,29200,29200,29150,131
20231124,135200,24928280300,29200,29150,29200,29100,1880
20231124,135100,24873473500,29150,29100,29150,29100,315
20231124,135000,24864304000,29100,29150,29150,29100,399
20231124,134900,24852693050,29150,29100,29150,29100,321
20231124,134800,24843349650,29150,29100,29150,29100,640
20231124,134700,24824724650,29100,29100,29150,29050,897
20231124,134600,24798600250,29100,29100,29150,29050,3837
20231124,134500,24687062750,29100,29150,29150,29100,157
20231124,134400,24682493100,29100,29150,29150,29100,259
20231124,134300,24674950150,29100,29100,29200,29100,2654
20231124,134200,24597602050,29050,29050,29100,29050,373
20231124,134100,24586756400,29050,29050,29100,29000,1371
20231124,134000,24546912200,29050,29050,29050,29050,1378
20231124,133900,24506881300,29100,29050,29100,29050,480
20231124,133800,24492934400,29050,29050,29100,29050,824
20231124,133700,24468997150,29050,29150,29150,29050,6254
20231124,133600,24287309350,29150,29150,29150,29100,11481
20231124,133500,23953191350,29150,29150,29150,29150,2868
20231124,133400,23869589150,29150,29100,29150,29100,2688
20231124,133300,23791359200,29150,29150,29150,29100,144
20231124,133200,23787164250,29150,29100,29150,29100,569
20231124,133100,23770604950,29100,29100,29100,29100,704
20231124,133000,23750118550,29100,29100,29150,29100,769
20231124,132900,23727735500,29100,29100,29150,29100,973
20231124,132800,23699420450,29100,29150,29150,29100,1050
20231124,132700,23668862150,29100,29100,29150,29100,406
20231124,132600,23657046550,29100,29150,29150,29100,320
20231124,132500,23647727150,29100,29100,29150,29100,480
20231124,132400,23633758700,29100,29100,29150,29100,5115
20231124,132300,23484709650,29100,29100,29150,29100,1221
20231124,132200,23449177700,29100,29100,29150,29100,1811
20231124,132100,23396475950,29100,29050,29100,29050,2819
20231124,132000,23314507350,29100,29100,29150,29050,6608
20231124,131900,23122448100,29100,29150,29200,29100,20077
20231124,131800,22537559050,29150,29200,29200,29150,571
20231124,131700,22520891950,29200,29200,29200,29200,3187
20231124,131600,22427831550,29200,29200,29250,29200,204
20231124,131500,22421873900,29200,29250,29250,29200,307
20231124,131400,22412907350,29200,29200,29250,29200,91
20231124,131300,22410249000,29200,29250,29250,29200,682
20231124,131200,22390315650,29250,29250,29250,29200,183
20231124,131100,22384966500,29250,29200,29250,29200,252
20231124,131000,22377604950,29200,29250,29250,29200,381
20231124,130900,22366478500,29200,29250,29250,29200,220
20231124,130800,22360052700,29250,29200,29250,29200,525
20231124,130700,22344716050,29200,29200,29250,29200,1214
20231124,130600,22309267100,29200,29250,29250,29200,61
20231124,130500,22307484400,29250,29200,29250,29200,605
20231124,130400,22289815100,29200,29200,29200,29200,376
20231124,130300,22278835900,29200,29250,29250,29200,218
20231124,130200,22272468750,29250,29200,29250,29200,1069
20231124,130100,22241251500,29200,29200,29200,29200,1119
20231124,130000,22208576700,29200,29250,29250,29150,441
20231124,125900,22195699550,29200,29200,29200,29150,1118
20231124,125800,22163054950,29200,29150,29200,29150,2021
20231124,125700,22104048500,29200,29200,29200,29150,304
20231124,125600,22095174800,29150,29200,29200,29150,134
20231124,125500,22091266200,29200,29200,29250,29150,313
20231124,125400,22082126350,29250,29250,29250,29200,286
20231124,125300,22073769900,29200,29200,29250,29200,2131
20231124,125200,22011542900,29200,29250,29300,29200,2079
20231124,125100,21950809750,29300,29250,29300,29200,351
20231124,125000,21940551750,29200,29200,29250,29200,565
20231124,124900,21924028100,29200,29250,29250,29200,825
20231124,124800,21899901850,29250,29200,29250,29200,946
20231124,124700,21872272550,29200,29250,29250,29200,217
20231124,124600,21865933750,29250,29250,29250,29200,916
20231124,124500,21839148700,29250,29250,29300,29250,1630
20231124,124400,21791464850,29250,29300,29300,29250,369
20231124,124300,21780671450,29250,29250,29300,29250,340
20231124,124200,21770719250,29300,29250,29300,29250,157
20231124,124100,21766121700,29250,29300,29300,29250,498
20231124,124000,21751536050,29250,29300,29300,29250,280
20231124,123900,21743332800,29300,29350,29350,29300,769
20231124,123800,21720800600,29350,29300,29350,29300,197
20231124,123700,21715024800,29300,29250,29300,29250,891
20231124,123600,21688922150,29300,29250,29300,29250,588
20231124,123500,21671700750,29250,29300,29300,29250,225
20231124,123400,21665119250,29300,29350,29350,29300,282
20231124,123300,21656856550,29300,29300,29350,29300,1046
20231124,123200,21626201450,29300,29300,29350,29250,345
20231124,123100,21616092450,29300,29250,29350,29250,853
20231124,123000,21591098050,29250,29300,29300,29250,416
20231124,122900,21578929200,29250,29300,29300,29250,2231
20231124,122800,21513613850,29350,29300,29350,29300,980
20231124,122700,21484898500,29300,29300,29350,29300,334
20231124,122600,21475109400,29300,29300,29350,29300,207
20231124,122500,21469036600,29300,29350,29350,29300,399
20231124,122400,21457339550,29300,29350,29350,29300,315
20231124,122300,21448096650,29350,29300,29350,29300,798
20231124,122200,21424711150,29300,29300,29350,29250,534
20231124,122100,21409062300,29300,29250,29350,29250,1363
20231124,122000,21369130800,29250,29250,29300,29200,2590
20231124,121900,21293346450,29300,29250,29300,29200,1727
20231124,121800,21242833450,29250,29300,29300,29250,795
20231124,121700,21219572300,29350,29350,29350,29300,822
20231124,121600,21195482150,29300,29300,29350,29300,461
20231124,121500,21181971600,29350,29350,29350,29300,510
20231124,121400,21167023200,29350,29350,29350,29300,398
20231124,121300,21155344150,29350,29300,29350,29300,360
20231124,121200,21144783850,29350,29350,29400,29350,483
20231124,121100,21130605200,29400,29350,29400,29350,366
20231124,121000,21119862000,29350,29350,29400,29350,213
20231124,120900,21113605350,29400,29350,29400,29350,154
20231124,120800,21109084400,29400,29400,29400,29350,109
20231124,120700,21105881500,29400,29350,29400,29350,108
20231124,120600,21102710550,29350,29350,29400,29350,191
20231124,120500,21097102850,29350,29400,29400,29300,482
20231124,120400,21082954850,29350,29400,29400,29350,169
20231124,120300,21077994000,29400,29300,29400,29300,477
20231124,120200,21063993950,29300,29300,29350,29200,11616
20231124,120100,20724392350,29300,29300,29350,29200,10284
20231124,120000,20423516450,29300,29350,29350,29300,280
20231124,115900,20415305600,29350,29350,29350,29300,292
20231124,115800,20406737900,29300,29350,29350,29300,402
20231124,115700,20394947350,29350,29350,29350,29300,377
20231124,115600,20383882500,29300,29300,29350,29300,236
20231124,115500,20376959000,29350,29350,29350,29300,236
20231124,115400,20370033800,29300,29400,29400,29300,2134
20231124,115300,20307405100,29350,29350,29400,29350,584
20231124,115200,20290262050,29350,29350,29400,29350,503
20231124,115100,20275498150,29350,29400,29400,29350,1245
20231124,115000,20238952300,29350,29400,29400,29350,1013
20231124,114900,20209217100,29350,29350,29400,29350,802
20231124,114800,20185673650,29350,29300,29350,29300,71
20231124,114700,20183593300,29300,29350,29350,29300,346
20231124,114600,20173449050,29350,29300,29350,29300,122
20231124,114500,20169870150,29350,29350,29350,29300,143
20231124,114400,20165674250,29350,29350,29350,29300,784
20231124,114300,20142664550,29350,29400,29400,29350,237
20231124,114200,20135702000,29400,29350,29400,29350,1853
20231124,114100,20081312500,29400,29400,29400,29350,237
20231124,114000,20074346750,29400,29400,29400,29350,223
20231124,113900,20067799000,29350,29400,29400,29350,186
20231124,113800,20062334600,29400,29400,29400,29350,433
20231124,113700,20049605150,29450,29450,29450,29400,676
20231124,113600,20029718450,29400,29450,29450,29400,519
20231124,113500,20014454050,29450,29450,29450,29400,44
20231124,113400,20013159800,29400,29450,29450,29400,2369
20231124,113300,19943507000,29450,29500,29500,29400,520
20231124,113200,19928199050,29450,29400,29500,29400,4106
20231124,113100,19807337800,29400,29450,29450,29400,681
20231124,113000,19787308300,29400,29400,29450,29400,422
20231124,112900,19774896800,29400,29400,29400,29350,2540
20231124,112800,19700225900,29350,29350,29400,29300,2043
20231124,112700,19640316750,29350,29350,29400,29350,240
20231124,112600,19633268800,29400,29350,29400,29350,662
20231124,112500,19613837550,29350,29400,29400,29350,235
20231124,112400,19606933450,29350,29400,29400,29350,358
20231124,112300,19596418150,29400,29400,29450,29400,171
20231124,112200,19591390500,29400,29450,29450,29400,1662
20231124,112100,19542526050,29450,29400,29450,29400,590
20231124,112000,19525169600,29400,29400,29450,29400,389
20231124,111900,19513727100,29400,29300,29400,29250,9260
20231124,111800,19241822000,29300,29400,29400,29300,14768
20231124,111700,18808919300,29350,29350,29400,29350,740
20231124,111600,18787199500,29350,29400,29400,29350,354
20231124,111500,18776793450,29400,29400,29400,29350,324
20231124,111400,18767275350,29350,29350,29400,29350,464
20231124,111300,18753648000,29400,29350,29400,29350,731
20231124,111200,18732191950,29400,29400,29400,29350,715
20231124,111100,18711178000,29350,29400,29450,29350,456
20231124,111000,18697766850,29400,29400,29450,29400,3139
20231124,110900,18605434400,29400,29350,29400,29350,4468
20231124,110800,18474292050,29400,29350,29400,29350,1941
20231124,110700,18417322050,29350,29350,29400,29350,967
20231124,110600,18388929300,29350,29400,29450,29350,2197
20231124,110500,18324346500,29450,29450,29500,29400,12337
20231124,110400,17961481250,29500,29450,29500,29450,901
20231124,110300,17934918000,29500,29450,29500,29450,810
20231124,110200,17911024400,29500,29500,29550,29450,1488
20231124,110100,17867129100,29500,29500,29550,29450,828
20231124,110000,17842693900,29450,29550,29550,29450,5553
20231124,105900,17678843050,29550,29450,29600,29450,5083
20231124,105800,17528737550,29500,29500,29500,29450,3422
20231124,105700,17427798300,29550,29550,29550,29500,904
20231124,105600,17401087450,29550,29500,29550,29500,4310
20231124,105500,17273733200,29500,29450,29550,29450,5317
20231124,105400,17116957650,29450,29450,29500,29400,2185
20231124,105300,17052610250,29450,29350,29450,29350,1640
20231124,105200,17004417300,29350,29400,29400,29350,2851
20231124,105100,16920736150,29400,29450,29450,29350,903
20231124,105000,16894183850,29400,29400,29450,29350,1024
20231124,104900,16864083050,29350,29400,29400,29350,1229
20231124,104800,16827999700,29400,29500,29500,29350,6218
20231124,104700,16644911150,29500,29550,29550,29500,748
20231124,104600,16622830950,29550,29550,29550,29450,12029
20231124,104500,16267848050,29550,29550,29600,29500,15358
20231124,104400,15813546050,29500,29450,29500,29450,1492
20231124,104300,15769536950,29500,29450,29500,29450,2746
20231124,104200,15688651450,29500,29550,29550,29450,7773
20231124,104100,15459426950,29550,29550,29550,29500,4628
20231124,104000,15322675950,29500,29500,29550,29500,4023
20231124,103900,15203819950,29500,29550,29550,29450,7128
20231124,103800,14993408050,29550,29450,29550,29400,21477
20231124,103700,14360029400,29450,29450,29450,29400,3843
20231124,103600,14246857800,29450,29400,29450,29400,4055
20231124,103500,14127494650,29400,29300,29400,29250,17538
20231124,103400,13612403000,29250,29200,29250,29200,838
20231124,103300,13587906350,29250,29250,29250,29250,58
20231124,103200,13586209850,29250,29250,29250,29200,602
20231124,103100,13568602800,29250,29250,29300,29200,1052
20231124,103000,13537831500,29200,29250,29250,29200,635
20231124,102900,13519278650,29250,29200,29250,29200,1065
20231124,102800,13488132000,29250,29200,29250,29200,383
20231124,102700,13476932950,29250,29300,29300,29200,2057
20231124,102600,13416741400,29300,29300,29350,29300,736
20231124,102500,13395175500,29300,29300,29300,29250,1317
20231124,102400,13356606200,29200,29300,29350,29200,5341
20231124,102300,13200351000,29300,29250,29300,29250,864
20231124,102200,13175072950,29250,29350,29350,29250,1314
20231124,102100,13136579350,29300,29350,29350,29300,2810
20231124,102000,13054168850,29350,29400,29400,29350,769
20231124,101900,13031596500,29350,29350,29400,29350,1622
20231124,101800,12983977400,29350,29400,29400,29300,4691
20231124,101700,12846222050,29400,29350,29450,29300,15925
20231124,101600,12378396200,29300,29200,29300,29200,10689
20231124,101500,12065387950,29200,29200,29250,29200,748
20231124,101400,12043544350,29200,29250,29250,29150,1192
20231124,101300,12008749700,29200,29150,29200,29100,2358
20231124,101200,11939941600,29150,29150,29200,29100,554
20231124,101100,11923797750,29150,29200,29200,29050,3139
20231124,101000,11832357700,29200,29100,29200,29100,782
20231124,100900,11809532200,29200,29150,29200,29100,733
20231124,100800,11788166500,29150,29200,29200,29150,589
20231124,100700,11770996350,29150,29050,29200,29000,4882
20231124,100600,11628799250,29000,29050,29100,29000,4642
20231124,100500,11493838200,29050,29050,29050,29000,1231
20231124,100400,11458084150,29000,29100,29100,29000,3065
20231124,100300,11369049500,29100,29050,29100,29050,303
20231124,100200,11360241600,29050,29100,29100,29050,412
20231124,100100,11348272350,29100,29100,29150,29050,1468
20231124,100000,11305558350,29100,29150,29150,29100,797
20231124,095900,11282362100,29150,29050,29150,29050,3108
20231124,095800,11191925800,29050,29050,29100,29000,3752
20231124,095700,11082914050,29050,29100,29100,29050,1257
20231124,095600,11046338050,29100,29050,29100,29000,3133
20231124,095500,10955338900,29050,29100,29100,29050,4074
20231124,095400,10836969650,29100,29150,29150,29100,5833
20231124,095300,10667210250,29150,29200,29250,29100,4552
20231124,095200,10534654000,29200,29300,29300,29100,22947
20231124,095100,9864452450,29300,29250,29300,29200,2786
20231124,095000,9782933800,29300,29250,29300,29200,8077
20231124,094900,9546793750,29250,29250,29250,29200,5085
20231124,094800,9398081850,29250,29250,29250,29200,1796
20231124,094700,9345565000,29200,29250,29250,29200,1010
20231124,094600,9316041700,29250,29250,29250,29200,1122
20231124,094500,9283225800,29250,29250,29250,29200,2007
20231124,094400,9224529850,29250,29250,29250,29200,1061
20231124,094300,9193507150,29250,29250,29250,29200,725
20231124,094200,9172306750,29250,29200,29250,29150,8469
20231124,094100,8924882650,29250,29150,29250,29150,3924
20231124,094000,8810324000,29150,29250,29250,29150,3591
20231124,093900,8705477600,29200,29200,29250,29200,857
20231124,093800,8680444100,29250,29200,29250,29150,1888
20231124,093700,8625309800,29200,29200,29250,29150,4195
20231124,093600,8502843500,29250,29200,29250,29150,6634
20231124,093500,8309175350,29250,29350,29350,29200,19802
20231124,093400,7729102400,29350,29300,29350,29250,10001
20231124,093300,7435932350,29300,29250,29300,29250,2515
20231124,093200,7362347200,29250,29300,29300,29200,9749
20231124,093100,7077395350,29300,29250,29350,29250,12753
20231124,093000,6703800000,29300,29150,29350,29150,22273
20231124,092900,6051782650,29150,29100,29150,29100,6823
20231124,092800,5853021250,29100,29000,29100,28950,9673
20231124,092700,5572309400,29000,29000,29000,28950,1613
20231124,092600,5525588350,29000,28950,29000,28900,654
20231124,092500,5506639150,28950,28950,29000,28950,2167
20231124,092400,5443890800,28950,28900,29000,28900,5377
20231124,092300,5288228200,28950,28950,28950,28850,2794
20231124,092200,5207479700,28900,28900,28950,28800,5070
20231124,092100,5061107400,28900,28900,28950,28850,7187
20231124,092000,4853454800,28950,29050,29050,28950,7424
20231124,091900,4638146300,29050,29050,29050,29000,2368
20231124,091800,4569377650,29050,29150,29150,28950,13078
20231124,091700,4189448150,29150,29050,29150,29050,12489
20231124,091600,3826137500,29050,29050,29100,29000,6242
20231124,091500,3644760250,29050,29050,29100,28950,9774
20231124,091400,3361079900,29000,29000,29050,28950,10051
20231124,091300,3069541350,28950,28900,29000,28900,9008
20231124,091200,2808821250,28900,28900,28900,28850,6952
20231124,091100,2607990100,28900,28750,28900,28750,4429
20231124,091000,2480279450,28750,28650,28850,28650,11045
20231124,090900,2162729500,28650,28700,28750,28650,3656
20231124,090800,2057815300,28750,28700,28750,28700,3737
20231124,090700,1950557150,28700,28800,28850,28700,7015
20231124,090600,1748807000,28800,28800,28850,28800,8814
20231124,090500,1494780950,28800,28750,28850,28700,6373
20231124,090400,1311263950,28700,28650,28800,28600,7614
20231124,090300,1092651250,28650,28800,28800,28600,6222
20231124,090200,914203450,28800,28750,28850,28750,9368
20231124,090100,644579550,28800,28800,28850,28750,6145
20231124,090000,467600500,28800,28650,28800,28650,14540