stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,192400,32275913500,26800,26800,26800,26800,49063
20231106,192300,32275913500,26800,26800,26800,26800,0
20231106,192200,32275913500,26800,26800,26800,26800,0
20231106,192100,32275913500,26800,26800,26800,26800,0
20231106,192000,32275913500,26800,26800,26800,26800,0
20231106,191900,32275913500,26800,26800,26800,26800,0
20231106,191800,32275913500,26800,26800,26800,26800,0
20231106,191700,32275913500,26800,26800,26800,26800,0
20231106,191600,32275913500,26800,26800,26800,26800,0
20231106,191500,32275913500,26800,26800,26800,26800,0
20231106,191400,32275913500,26800,26800,26800,26800,0
20231106,191300,32275913500,26800,26800,26800,26800,0
20231106,191200,32275913500,26800,26800,26800,26800,0
20231106,191100,32275913500,26800,26800,26800,26800,0
20231106,191000,32275913500,26800,26800,26800,26800,0
20231106,190900,32275913500,26800,26800,26800,26800,0
20231106,190800,32275913500,26800,26800,26800,26800,0
20231106,190700,32275913500,26800,26800,26800,26800,0
20231106,190600,32275913500,26800,26800,26800,26800,0
20231106,190500,32275913500,26800,26800,26800,26800,0
20231106,190400,32275913500,26800,26800,26800,26800,0
20231106,190300,32275913500,26800,26800,26800,26800,0
20231106,190200,32275913500,26800,26800,26800,26800,0
20231106,190100,32275913500,26800,26800,26800,26800,0
20231106,190000,32275913500,26800,26800,26800,26800,0
20231106,185900,32275913500,26800,26800,26800,26800,0
20231106,185800,32275913500,26800,26800,26800,26800,0
20231106,185700,32275913500,26800,26800,26800,26800,0
20231106,185600,32275913500,26800,26800,26800,26800,0
20231106,185500,32275913500,26800,26800,26800,26800,0
20231106,185400,32275913500,26800,26800,26800,26800,49063
20231106,185300,32275913500,26800,26800,26800,26800,0
20231106,185200,32275913500,26800,26800,26800,26800,0
20231106,185100,32275913500,26800,26800,26800,26800,0
20231106,185000,32275913500,26800,26800,26800,26800,0
20231106,184900,32275913500,26800,26800,26800,26800,0
20231106,184800,32275913500,26800,26800,26800,26800,0
20231106,184700,32275913500,26800,26800,26800,26800,0
20231106,184600,32275913500,26800,26800,26800,26800,0
20231106,184500,32275913500,26800,26800,26800,26800,0
20231106,184400,32275913500,26800,26800,26800,26800,0
20231106,184300,32275913500,26800,26800,26800,26800,0
20231106,184200,32275913500,26800,26800,26800,26800,0
20231106,184100,32275913500,26800,26800,26800,26800,0
20231106,184000,32275913500,26800,26800,26800,26800,0
20231106,183900,32275913500,26800,26800,26800,26800,0
20231106,183800,32275913500,26800,26800,26800,26800,0
20231106,183700,32275913500,26800,26800,26800,26800,0
20231106,183600,32275913500,26800,26800,26800,26800,0
20231106,183500,32275913500,26800,26800,26800,26800,0
20231106,183400,32275913500,26800,26800,26800,26800,0
20231106,183300,32275913500,26800,26800,26800,26800,0
20231106,183200,32275913500,26800,26800,26800,26800,0
20231106,183100,32275913500,26800,26800,26800,26800,0
20231106,183000,32275913500,26800,26800,26800,26800,0
20231106,182900,32275913500,26800,26800,26800,26800,0
20231106,182800,32275913500,26800,26800,26800,26800,0
20231106,182700,32275913500,26800,26800,26800,26800,0
20231106,182600,32275913500,26800,26800,26800,26800,0
20231106,182500,32275913500,26800,26800,26800,26800,0
20231106,182400,32275913500,26800,26800,26800,26800,49063
20231106,182300,32275913500,26800,26800,26800,26800,0
20231106,182200,32275913500,26800,26800,26800,26800,0
20231106,182100,32275913500,26800,26800,26800,26800,0
20231106,182000,32275913500,26800,26800,26800,26800,0
20231106,181900,32275913500,26800,26800,26800,26800,0
20231106,181800,32275913500,26800,26800,26800,26800,0
20231106,181700,32275913500,26800,26800,26800,26800,0
20231106,181600,32275913500,26800,26800,26800,26800,0
20231106,181500,32275913500,26800,26800,26800,26800,0
20231106,181400,32275913500,26800,26800,26800,26800,0
20231106,181300,32275913500,26800,26800,26800,26800,0
20231106,181200,32275913500,26800,26800,26800,26800,0
20231106,181100,32275913500,26800,26800,26800,26800,0
20231106,181000,32275913500,26800,26800,26800,26800,0
20231106,180900,32275913500,26800,26800,26800,26800,0
20231106,180800,32275913500,26800,26800,26800,26800,0
20231106,180700,32275913500,26800,26800,26800,26800,0
20231106,180600,32275913500,26800,26800,26800,26800,0
20231106,180500,32275913500,26800,26800,26800,26800,0
20231106,180400,32275913500,26800,26800,26800,26800,0
20231106,180300,32275913500,26800,26800,26800,26800,0
20231106,180200,32275913500,26800,26800,26800,26800,0
20231106,180100,32275913500,26800,26800,26800,26800,0
20231106,180000,32275913500,26800,26800,26800,26800,0
20231106,175900,32275913500,26800,26800,26800,26800,0
20231106,175800,32275913500,26800,26800,26800,26800,0
20231106,175700,32275913500,26800,26800,26800,26800,0
20231106,175600,32275913500,26800,26800,26800,26800,0
20231106,175500,32275913500,26800,26800,26800,26800,0
20231106,175400,32275913500,26800,26800,26800,26800,49063
20231106,175300,32275913500,26800,26800,26800,26800,0
20231106,175200,32275913500,26800,26800,26800,26800,0
20231106,175100,32275913500,26800,26800,26800,26800,0
20231106,175000,32275913500,26800,26800,26800,26800,0
20231106,174900,32275913500,26800,26800,26800,26800,0
20231106,174800,32275913500,26800,26800,26800,26800,0
20231106,174700,32275913500,26800,26800,26800,26800,0
20231106,174600,32275913500,26800,26800,26800,26800,0
20231106,174500,32275913500,26800,26800,26800,26800,0
20231106,174400,32275913500,26800,26800,26800,26800,0
20231106,174300,32275913500,26800,26800,26800,26800,0
20231106,174200,32275913500,26800,26800,26800,26800,0
20231106,174100,32275913500,26800,26800,26800,26800,0
20231106,174000,32275913500,26800,26800,26800,26800,0
20231106,173900,32275913500,26800,26800,26800,26800,0
20231106,173800,32275913500,26800,26800,26800,26800,0
20231106,173700,32275913500,26800,26800,26800,26800,0
20231106,173600,32275913500,26800,26800,26800,26800,0
20231106,173500,32275913500,26800,26800,26800,26800,0
20231106,173400,32275913500,26800,26800,26800,26800,0
20231106,173300,32275913500,26800,26800,26800,26800,0
20231106,173200,32275913500,26800,26800,26800,26800,0
20231106,173100,32275913500,26800,26800,26800,26800,0
20231106,173000,32275913500,26800,26800,26800,26800,0
20231106,172900,32275913500,26800,26800,26800,26800,0
20231106,172800,32275913500,26800,26800,26800,26800,0
20231106,172700,32275913500,26800,26800,26800,26800,0
20231106,172600,32275913500,26800,26800,26800,26800,0
20231106,172500,32275913500,26800,26800,26800,26800,0
20231106,172400,32275913500,26800,26800,26800,26800,49063
20231106,172300,32275913500,26800,26800,26800,26800,0
20231106,172200,32275913500,26800,26800,26800,26800,0
20231106,172100,32275913500,26800,26800,26800,26800,0
20231106,172000,32275913500,26800,26800,26800,26800,0
20231106,171900,32275913500,26800,26800,26800,26800,0
20231106,171800,32275913500,26800,26800,26800,26800,0
20231106,171700,32275913500,26800,26800,26800,26800,0
20231106,171600,32275913500,26800,26800,26800,26800,0
20231106,171500,32275913500,26800,26800,26800,26800,0
20231106,171400,32275913500,26800,26800,26800,26800,0
20231106,171300,32275913500,26800,26800,26800,26800,0
20231106,171200,32275913500,26800,26800,26800,26800,0
20231106,171100,32275913500,26800,26800,26800,26800,0
20231106,171000,32275913500,26800,26800,26800,26800,0
20231106,170900,32275913500,26800,26800,26800,26800,0
20231106,170800,32275913500,26800,26800,26800,26800,0
20231106,170700,32275913500,26800,26800,26800,26800,0
20231106,170600,32275913500,26800,26800,26800,26800,0
20231106,170500,32275913500,26800,26800,26800,26800,0
20231106,170400,32275913500,26800,26800,26800,26800,0
20231106,170300,32275913500,26800,26800,26800,26800,0
20231106,170200,32275913500,26800,26800,26800,26800,0
20231106,170100,32275913500,26800,26800,26800,26800,0
20231106,170000,32275913500,26800,26800,26800,26800,0
20231106,165900,32275913500,26800,26800,26800,26800,0
20231106,165800,32275913500,26800,26800,26800,26800,0
20231106,165700,32275913500,26800,26800,26800,26800,0
20231106,165600,32275913500,26800,26800,26800,26800,0
20231106,165500,32275913500,26800,26800,26800,26800,0
20231106,165400,32275913500,26800,26800,26800,26800,49063
20231106,165300,32275913500,26800,26800,26800,26800,0
20231106,165200,32275913500,26800,26800,26800,26800,0
20231106,165100,32275913500,26800,26800,26800,26800,0
20231106,165000,32275913500,26800,26800,26800,26800,0
20231106,164900,32275913500,26800,26800,26800,26800,0
20231106,164800,32275913500,26800,26800,26800,26800,0
20231106,164700,32275913500,26800,26800,26800,26800,0
20231106,164600,32275913500,26800,26800,26800,26800,0
20231106,164500,32275913500,26800,26800,26800,26800,0
20231106,164400,32275913500,26800,26800,26800,26800,0
20231106,164300,32275913500,26800,26800,26800,26800,0
20231106,164200,32275913500,26800,26800,26800,26800,0
20231106,164100,32275913500,26800,26800,26800,26800,0
20231106,164000,32275913500,26800,26800,26800,26800,0
20231106,163900,32275913500,26800,26800,26800,26800,0
20231106,163800,32275913500,26800,26800,26800,26800,0
20231106,163700,32275913500,26800,26800,26800,26800,0
20231106,163600,32275913500,26800,26800,26800,26800,0
20231106,163500,32275913500,26800,26800,26800,26800,0
20231106,163400,32275913500,26800,26800,26800,26800,0
20231106,163300,32275913500,26800,26800,26800,26800,0
20231106,163200,32275913500,26800,26800,26800,26800,0
20231106,163100,32275913500,26800,26800,26800,26800,0
20231106,163000,32275913500,26800,26800,26800,26800,0
20231106,162900,32275913500,26800,26800,26800,26800,0
20231106,162800,32275913500,26800,26800,26800,26800,0
20231106,162700,32275913500,26800,26800,26800,26800,0
20231106,162600,32275913500,26800,26800,26800,26800,0
20231106,162500,32275913500,26800,26800,26800,26800,0
20231106,162400,32275913500,26800,26800,26800,26800,49063
20231106,162300,32275913500,26800,26800,26800,26800,0
20231106,162200,32275913500,26800,26800,26800,26800,0
20231106,162100,32275913500,26800,26800,26800,26800,0
20231106,162000,32275913500,26800,26800,26800,26800,0
20231106,161900,32275913500,26800,26800,26800,26800,0
20231106,161800,32275913500,26800,26800,26800,26800,0
20231106,161700,32275913500,26800,26800,26800,26800,0
20231106,161600,32275913500,26800,26800,26800,26800,0
20231106,161500,32275913500,26800,26800,26800,26800,0
20231106,161400,32275913500,26800,26800,26800,26800,0
20231106,161300,32275913500,26800,26800,26800,26800,0
20231106,161200,32275913500,26800,26800,26800,26800,0
20231106,161100,32275913500,26800,26800,26800,26800,0
20231106,161000,32275913500,26800,26800,26800,26800,0
20231106,160900,32275913500,26800,26800,26800,26800,0
20231106,160800,32275913500,26800,26800,26800,26800,0
20231106,160700,32275913500,26800,26800,26800,26800,0
20231106,160600,32275913500,26800,26800,26800,26800,0
20231106,160500,32275913500,26800,26800,26800,26800,0
20231106,160400,32275913500,26800,26800,26800,26800,0
20231106,160300,32275913500,26800,26800,26800,26800,0
20231106,160200,32275913500,26800,26800,26800,26800,0
20231106,160100,32275913500,26800,26800,26800,26800,0
20231106,160000,32275913500,26800,26800,26800,26800,0
20231106,155900,32275913500,26800,26800,26800,26800,0
20231106,155800,32275913500,26800,26800,26800,26800,0
20231106,155700,32275913500,26800,26800,26800,26800,0
20231106,155600,32275913500,26800,26800,26800,26800,0
20231106,155500,32275913500,26800,26800,26800,26800,0
20231106,155400,32275913500,26800,26800,26800,26800,49063
20231106,155300,32275913500,26800,26800,26800,26800,0
20231106,155200,32275913500,26800,26800,26800,26800,0
20231106,155100,32275913500,26800,26800,26800,26800,0
20231106,155000,32275913500,26800,26800,26800,26800,0
20231106,154900,32275913500,26800,26800,26800,26800,0
20231106,154800,32275913500,26800,26800,26800,26800,0
20231106,154700,32275913500,26800,26800,26800,26800,0
20231106,154600,32275913500,26800,26800,26800,26800,0
20231106,154500,32275913500,26800,26800,26800,26800,0
20231106,154400,32275913500,26800,26800,26800,26800,0
20231106,154300,32275913500,26800,26800,26800,26800,0
20231106,154200,32275913500,26800,26800,26800,26800,0
20231106,154100,32275913500,26800,26800,26800,26800,0
20231106,154000,32275913500,26800,26800,26800,26800,0
20231106,153900,32275913500,26800,26800,26800,26800,0
20231106,153800,32275913500,26800,26800,26800,26800,0
20231106,153700,32275913500,26800,26800,26800,26800,0
20231106,153600,32275913500,26800,26800,26800,26800,0
20231106,153500,32275913500,26800,26800,26800,26800,0
20231106,153400,32275913500,26800,26800,26800,26800,0
20231106,153300,32275913500,26800,26800,26800,26800,0
20231106,153200,32275913500,26800,26800,26800,26800,49063
20231106,153100,30961025100,26450,26450,26450,26450,0
20231106,153000,30961025100,26450,26450,26450,26450,0
20231106,152900,30961025100,26450,26450,26450,26450,0
20231106,152800,30961025100,26450,26450,26450,26450,0
20231106,152700,30961025100,26450,26450,26450,26450,0
20231106,152600,30961025100,26450,26450,26450,26450,0
20231106,152500,30961025100,26450,26450,26450,26450,0
20231106,152400,30961025100,26450,26450,26450,26450,0
20231106,152300,30961025100,26450,26450,26450,26450,0
20231106,152200,30961025100,26450,26450,26450,26450,0
20231106,152100,30961025100,26450,26450,26450,26450,0
20231106,152000,30961025100,26450,26450,26450,26450,0
20231106,151900,30961025100,26450,26400,26450,26350,10569
20231106,151800,30681888450,26450,26400,26450,26350,2743
20231106,151700,30609393200,26400,26400,26400,26350,1899
20231106,151600,30559280500,26350,26350,26400,26300,2396
20231106,151500,30496154650,26300,26400,26400,26300,3010
20231106,151400,30416881050,26350,26300,26450,26250,4422
20231106,151300,30300291750,26300,26200,26300,26150,3806
20231106,151200,30200540500,26150,26150,26200,26150,843
20231106,151100,30178494850,26150,26150,26200,26100,3667
20231106,151000,30082584450,26100,26200,26200,26100,3476
20231106,150900,29991685650,26150,26200,26200,26150,3343
20231106,150800,29904152750,26150,26150,26200,26100,2676
20231106,150700,29834149550,26150,26200,26250,26150,1584
20231106,150600,29792667350,26200,26300,26300,26200,1504
20231106,150500,29753148350,26300,26200,26300,26200,5240
20231106,150400,29615461700,26200,26300,26300,26200,2580
20231106,150300,29547721750,26250,26300,26350,26250,3250
20231106,150200,29462240300,26300,26350,26350,26300,2205
20231106,150100,29404179900,26350,26300,26350,26250,2768
20231106,150000,29331440300,26300,26400,26400,26300,5493
20231106,145900,29186858800,26350,26300,26400,26300,3152
20231106,145800,29103777450,26350,26350,26400,26300,5504
20231106,145700,28958688650,26400,26350,26450,26250,12224
20231106,145600,28636666350,26400,26350,26450,26350,9347
20231106,145500,28389893950,26300,26250,26350,26200,16601
20231106,145400,27953871650,26200,26250,26250,26200,4165
20231106,145300,27844596850,26250,26150,26250,26100,15876
20231106,145200,27428708950,26150,26150,26150,26100,4587
20231106,145100,27308799300,26100,26100,26150,26050,7208
20231106,145000,27120684450,26100,26050,26100,26050,14349
20231106,144900,26746197050,26050,26100,26100,26050,1776
20231106,144800,26699865050,26100,26050,26100,26000,4734
20231106,144700,26576574400,26050,26050,26050,26000,2127
20231106,144600,26521247700,26050,26000,26050,25950,2858
20231106,144500,26446835550,26000,26000,26000,25950,2523
20231106,144400,26381252300,26000,26000,26000,25950,1739
20231106,144300,26336084450,26000,25950,26000,25950,2483
20231106,144200,26271550650,26000,26000,26000,25950,1378
20231106,144100,26235750550,26000,25900,26000,25900,2231
20231106,144000,26177851650,25900,25950,26000,25900,3311
20231106,143900,26091990350,25950,25900,25950,25850,1786
20231106,143800,26045699000,25900,25900,25950,25850,2025
20231106,143700,25993254200,25900,25900,25900,25850,1739
20231106,143600,25948252950,25850,25850,25900,25850,1670
20231106,143500,25905018200,25850,25900,25900,25850,936
20231106,143400,25880789550,25900,25900,25950,25850,1685
20231106,143300,25837169950,25900,25850,25900,25850,891
20231106,143200,25814108850,25900,25850,25900,25800,2708
20231106,143100,25744083350,25850,25900,25900,25800,4539
20231106,143000,25626668100,25850,25850,25900,25850,1398
20231106,142900,25590481650,25900,25850,25950,25850,1592
20231106,142800,25549258750,25900,25900,25950,25850,4831
20231106,142700,25424053700,25950,25900,25950,25850,1140
20231106,142600,25394531250,25900,25900,25900,25850,748
20231106,142500,25375166200,25850,25850,25900,25850,1826
20231106,142400,25327905200,25900,25950,26000,25850,10861
20231106,142300,25046273700,25950,26000,26000,25950,1037
20231106,142200,25019322300,26000,26000,26000,25900,814
20231106,142100,24998191150,25950,25950,25950,25900,3941
20231106,142000,24895947550,25950,25950,26000,25900,1516
20231106,141900,24856596900,25950,26000,26000,25900,1522
20231106,141800,24817070800,25900,25950,26000,25900,1373
20231106,141700,24781421550,25950,25950,26000,25900,2324
20231106,141600,24721120050,25900,25900,25950,25900,1579
20231106,141500,24680159500,25950,25900,25950,25900,1375
20231106,141400,24644495100,25900,25850,25950,25850,1691
20231106,141300,24600733650,25950,25900,25950,25850,2066
20231106,141200,24547202250,25900,25850,25950,25850,2539
20231106,141100,24481440750,25900,25900,25900,25850,391
20231106,141000,24471316200,25900,25900,25900,25850,1487
20231106,140900,24432804500,25900,25900,25900,25850,1653
20231106,140800,24390058150,25850,25800,25900,25800,1305
20231106,140700,24356323800,25850,25850,25850,25800,1479
20231106,140600,24318097650,25850,25800,25850,25800,1528
20231106,140500,24278651450,25800,25800,25850,25750,2532
20231106,140400,24213326050,25800,25800,25800,25750,832
20231106,140300,24191871350,25800,25750,25800,25750,1302
20231106,140200,24158299000,25750,25800,25800,25750,1605
20231106,140100,24116950550,25800,25850,25850,25750,4741
20231106,140000,23994657100,25850,25800,25850,25800,2362
20231106,135900,23933678750,25850,25850,25850,25800,632
20231106,135800,23917350000,25800,25800,25850,25800,4153
20231106,135700,23810153650,25850,25900,25900,25800,6426
20231106,135600,23644051100,25900,25900,25900,25850,1771
20231106,135500,23598201950,25900,26000,26000,25900,7958
20231106,135400,23391806650,26000,26000,26000,25950,1121
20231106,135300,23362685000,26000,26000,26000,25950,3518
20231106,135200,23271218900,26000,26000,26000,25950,1581
20231106,135100,23230119900,26000,25950,26000,25900,3591
20231106,135000,23136812850,25950,25950,25950,25900,3080
20231106,134900,23056910900,25950,25950,25950,25900,3116
20231106,134800,22976174700,25950,25950,25950,25900,1922
20231106,134700,22926351150,25950,25950,25950,25900,1291
20231106,134600,22892850950,25950,25900,25950,25900,2467
20231106,134500,22828874600,25900,25950,25950,25900,2183
20231106,134400,22772236100,25950,25950,25950,25900,3407
20231106,134300,22683862300,25950,25950,25950,25900,2038
20231106,134200,22631009150,25950,25950,25950,25900,887
20231106,134100,22608009250,25950,25950,25950,25900,1614
20231106,134000,22566138800,25950,25950,26000,25900,2517
20231106,133900,22500847100,25950,25950,25950,25900,1427
20231106,133800,22463818900,25950,25950,26000,25900,6931
20231106,133700,22283854350,25950,25900,25950,25850,5063
20231106,133600,22152718050,25900,25800,25900,25800,1481
20231106,133500,22114412500,25850,25800,25850,25750,831
20231106,133400,22092960800,25800,25800,25850,25750,1037
20231106,133300,22066213350,25800,25800,25800,25750,1279
20231106,133200,22033239400,25800,25850,25900,25750,3581
20231106,133100,21940736350,25850,25850,25850,25800,1245
20231106,133000,21908567350,25850,25750,25850,25750,11706
20231106,132900,21606561300,25800,25750,25800,25700,1548
20231106,132800,21566710600,25750,25800,25800,25750,3958
20231106,132700,21464727150,25750,25850,25850,25750,834
20231106,132600,21443205500,25850,25850,25900,25800,9521
20231106,132500,21197281350,25850,25850,25850,25800,2772
20231106,132400,21125626150,25850,25750,25850,25750,4230
20231106,132300,21016485400,25750,25800,25800,25750,2253
20231106,132200,20958386900,25750,25750,25750,25700,1559
20231106,132100,20918244000,25750,25750,25750,25700,3178
20231106,132000,20836428050,25750,25700,25750,25650,2514
20231106,131900,20771811250,25700,25650,25700,25650,2607
20231106,131800,20704824050,25650,25700,25700,25650,659
20231106,131700,20687890600,25700,25700,25700,25650,2128
20231106,131600,20633223500,25700,25700,25700,25650,1503
20231106,131500,20594596900,25700,25650,25700,25650,524
20231106,131400,20581144050,25700,25650,25700,25650,593
20231106,131300,20565907950,25650,25650,25700,25650,617
20231106,131200,20550075750,25600,25700,25700,25600,11438
20231106,131100,20256597300,25750,25750,25750,25650,1733
20231106,131000,20212027300,25700,25700,25700,25650,4019
20231106,130900,20108765050,25700,25700,25700,25650,8971
20231106,130800,19878301850,25700,25650,25700,25600,6355
20231106,130700,19715212100,25650,25600,25650,25550,6972
20231106,130600,19536735200,25600,25600,25600,25550,691
20231106,130500,19519051350,25600,25600,25600,25550,879
20231106,130400,19496552600,25600,25600,25600,25550,1600
20231106,130300,19455595850,25600,25600,25600,25550,532
20231106,130200,19441978950,25600,25600,25600,25550,433
20231106,130100,19430894400,25600,25550,25600,25550,662
20231106,130000,19413956600,25550,25550,25600,25550,3512
20231106,125900,19324202950,25550,25550,25600,25500,1180
20231106,125800,19294042800,25550,25500,25550,25500,2171
20231106,125700,19238573950,25500,25550,25550,25500,825
20231106,125600,19217501450,25550,25550,25550,25500,829
20231106,125500,19196345800,25550,25500,25550,25500,1029
20231106,125400,19170083850,25550,25550,25550,25500,783
20231106,125300,19150097200,25550,25600,25600,25550,1970
20231106,125200,19099758950,25600,25550,25600,25550,517
20231106,125100,19086536900,25550,25600,25600,25550,4103
20231106,125000,18981700250,25550,25600,25600,25550,412
20231106,124900,18971160250,25600,25550,25600,25550,1178
20231106,124800,18941025700,25600,25550,25600,25550,966
20231106,124700,18916311250,25550,25500,25600,25500,828
20231106,124600,18895154800,25550,25550,25550,25500,1557
20231106,124500,18855378450,25500,25550,25550,25500,140
20231106,124400,18851803250,25550,25550,25600,25500,2107
20231106,124300,18797989300,25550,25500,25550,25500,1214
20231106,124200,18766979100,25550,25550,25550,25500,461
20231106,124100,18755205850,25500,25500,25550,25450,987
20231106,124000,18730032500,25500,25500,25500,25450,1012
20231106,123900,18704236650,25500,25400,25500,25400,1639
20231106,123800,18662523300,25450,25450,25450,25400,1003
20231106,123700,18637007100,25450,25400,25450,25400,840
20231106,123600,18615653250,25450,25450,25500,25400,3209
20231106,123500,18534087700,25500,25450,25500,25450,839
20231106,123400,18512734100,25450,25550,25550,25400,2402
20231106,123300,18451598700,25500,25450,25550,25450,1146
20231106,123200,18422382350,25500,25450,25500,25400,1167
20231106,123100,18392661750,25450,25400,25500,25400,572
20231106,123000,18378097650,25500,25450,25500,25400,809
20231106,122900,18357510300,25450,25400,25450,25400,805
20231106,122800,18337046550,25400,25400,25450,25400,1044
20231106,122700,18310508600,25400,25400,25400,25350,1177
20231106,122600,18280648450,25400,25400,25450,25350,1041
20231106,122500,18254197100,25400,25400,25400,25350,756
20231106,122400,18234999750,25400,25400,25400,25350,1208
20231106,122300,18204352550,25400,25350,25400,25300,2339
20231106,122200,18145125000,25300,25350,25400,25300,1483
20231106,122100,18107563300,25300,25300,25350,25300,710
20231106,122000,18089593050,25300,25300,25300,25250,1149
20231106,121900,18060552450,25300,25300,25350,25250,1359
20231106,121800,18026163450,25350,25350,25400,25250,3192
20231106,121700,17945394900,25350,25350,25400,25350,669
20231106,121600,17928425450,25400,25400,25400,25350,3971
20231106,121500,17827741400,25350,25400,25450,25350,1441
20231106,121400,17791163900,25350,25500,25500,25350,14093
20231106,121300,17432595350,25500,25500,25500,25450,1109
20231106,121200,17404317650,25500,25450,25500,25450,478
20231106,121100,17392135900,25500,25500,25550,25500,1791
20231106,121000,17346456450,25500,25600,25600,25500,3332
20231106,120900,17261366100,25600,25550,25600,25500,3130
20231106,120800,17181410450,25600,25550,25600,25500,798
20231106,120700,17161004750,25550,25600,25600,25500,1243
20231106,120600,17129229900,25600,25600,25600,25500,3609
20231106,120500,17037159300,25600,25550,25600,25550,1360
20231106,120400,17002385150,25500,25600,25600,25500,1984
20231106,120300,16951757000,25600,25550,25600,25500,735
20231106,120200,16932976800,25550,25550,25600,25500,3399
20231106,120100,16846070750,25550,25550,25550,25500,619
20231106,120000,16830261300,25550,25550,25600,25500,1400
20231106,115900,16794458000,25550,25600,25600,25500,2474
20231106,115800,16731203850,25550,25600,25600,25550,1243
20231106,115700,16699391700,25600,25600,25600,25550,1411
20231106,115600,16663274650,25600,25600,25600,25500,5845
20231106,115500,16513716600,25600,25600,25700,25550,2507
20231106,115400,16449515500,25700,25500,25700,25500,16186
20231106,115300,16035685100,25500,25500,25500,25450,1753
20231106,115200,15990988600,25500,25500,25500,25450,2194
20231106,115100,15935063800,25450,25500,25500,25450,3023
20231106,115000,15858123800,25500,25450,25500,25450,909
20231106,114900,15834960300,25500,25500,25500,25450,1845
20231106,114800,15787936600,25450,25500,25500,25450,3601
20231106,114700,15696122950,25450,25450,25450,25400,4083
20231106,114600,15592213600,25450,25450,25450,25400,775
20231106,114500,15572505600,25400,25450,25450,25400,737
20231106,114400,15553758400,25450,25450,25450,25400,1045
20231106,114300,15527167050,25450,25450,25450,25400,2100
20231106,114200,15473744500,25450,25400,25450,25400,833
20231106,114100,15452577850,25400,25350,25450,25350,3429
20231106,114000,15365505500,25350,25300,25400,25300,1715
20231106,113900,15322080850,25300,25350,25350,25050,15568
20231106,113800,14929298350,25350,25400,25450,25350,8848
20231106,113700,14704619700,25400,25400,25450,25350,1176
20231106,113600,14674740250,25400,25450,25450,25350,1033
20231106,113500,14648486000,25350,25450,25450,25350,1489
20231106,113400,14610674200,25400,25400,25450,25350,1683
20231106,113300,14567926800,25400,25400,25400,25350,721
20231106,113200,14549622950,25400,25400,25400,25350,1168
20231106,113100,14519958100,25400,25400,25400,25350,1518
20231106,113000,14481400950,25400,25350,25400,25350,1348
20231106,112900,14447182850,25350,25400,25400,25350,1212
20231106,112800,14416408650,25400,25350,25400,25350,1540
20231106,112700,14377306550,25400,25350,25400,25350,2797
20231106,112600,14306300650,25400,25400,25400,25350,887
20231106,112500,14283776050,25400,25350,25400,25300,2039
20231106,112400,14232075500,25350,25350,25350,25300,1906
20231106,112300,14183773950,25350,25350,25400,25350,3796
20231106,112200,14087504100,25400,25350,25400,25300,5045
20231106,112100,13959612850,25300,25300,25350,25300,573
20231106,112000,13945098700,25300,25350,25350,25300,1045
20231106,111900,13918635650,25350,25350,25350,25300,898
20231106,111800,13895901550,25350,25250,25350,25200,5893
20231106,111700,13746980000,25200,25200,25250,25200,2682
20231106,111600,13679384250,25150,25150,25200,25100,5331
20231106,111500,13545299600,25150,25100,25150,25050,3907
20231106,111400,13447150450,25100,25150,25150,25100,2273
20231106,111300,13390051200,25150,25150,25150,25100,1029
20231106,111200,13364192850,25150,25150,25200,25100,1310
20231106,111100,13331258500,25200,25100,25250,25050,2996
20231106,111000,13255909300,25050,25100,25100,25050,1537
20231106,110900,13217379800,25100,25100,25150,25100,1047
20231106,110800,13191099850,25100,25200,25200,25100,2161
20231106,110700,13136794950,25200,25300,25300,25100,14003
20231106,110600,12783715350,25300,25300,25300,25250,1632
20231106,110500,12742428350,25300,25300,25300,25250,3342
20231106,110400,12657879350,25300,25300,25300,25250,2140
20231106,110300,12603746900,25300,25300,25300,25250,510
20231106,110200,12590852950,25300,25300,25300,25250,1189
20231106,110100,12560783800,25300,25250,25300,25200,3110
20231106,110000,12482307750,25250,25250,25250,25200,1706
20231106,105900,12439261400,25250,25200,25250,25200,1778
20231106,105800,12394398450,25250,25250,25300,25200,2793
20231106,105700,12323891850,25250,25150,25250,25150,2102
20231106,105600,12270916150,25200,25250,25250,25200,6121
20231106,105500,12116550250,25250,25200,25300,25200,4324
20231106,105400,12007361400,25250,25250,25250,25200,1263
20231106,105300,11975480650,25200,25250,25250,25200,751
20231106,105200,11956530800,25250,25150,25250,25150,2908
20231106,105100,11883243700,25150,25150,25250,25150,3763
20231106,105000,11788421100,25200,25200,25200,25150,1489
20231106,104900,11750912400,25200,25150,25200,25150,570
20231106,104800,11736569500,25150,25150,25150,25100,1543
20231106,104700,11697763650,25150,25200,25200,25150,4545
20231106,104600,11583428800,25200,25200,25200,25150,750
20231106,104500,11564530200,25200,25200,25250,25200,4614
20231106,104400,11448243350,25200,25200,25200,25150,3177
20231106,104300,11368191950,25200,25150,25200,25150,1608
20231106,104200,11327729000,25150,25150,25200,25150,4113
20231106,104100,11224282200,25200,25200,25200,25150,842
20231106,104000,11203086200,25150,25150,25200,25100,2753
20231106,103900,11133875250,25150,25150,25150,25100,2533
20231106,103800,11070171000,25200,25100,25200,25100,3576
20231106,103700,10980238150,25100,25000,25100,25000,4433
20231106,103600,10869125450,25000,25000,25050,24950,4517
20231106,103500,10756201350,25000,25000,25050,24950,4509
20231106,103400,10643481700,25000,25000,25000,24950,333
20231106,103300,10635158500,25000,25000,25000,24950,1528
20231106,103200,10596963650,24950,25000,25000,24950,1091
20231106,103100,10569693450,25000,25000,25000,24950,2396
20231106,103000,10509807850,25000,24950,25000,24950,558
20231106,102900,10495872150,24950,25000,25000,24900,817
20231106,102800,10475482750,24950,25000,25050,24950,5336
20231106,102700,10342163600,25000,24950,25000,24950,287
20231106,102600,10334994300,24950,24950,24950,24900,2038
20231106,102500,10284161300,24950,24950,24950,24900,2178
20231106,102400,10229926900,24900,24950,25000,24900,2386
20231106,102300,10170434550,24950,25050,25100,24900,6460
20231106,102200,10008850450,25050,25100,25100,25000,6531
20231106,102100,9845129800,25100,25150,25200,25100,4590
20231106,102000,9729692750,25150,25150,25200,25100,6509
20231106,101900,9565983250,25150,25150,25200,25100,5452
20231106,101800,9428796350,25200,25050,25250,25050,15333
20231106,101700,9043485400,25050,24900,25050,24900,12942
20231106,101600,8720139700,24900,24950,24950,24900,1106
20231106,101500,8692567200,24900,24900,24950,24900,2086
20231106,101400,8640601600,24900,24900,24950,24900,2794
20231106,101300,8571030300,24950,24900,24950,24900,1987
20231106,101200,8521531300,24950,24900,25000,24850,11336
20231106,101100,8239013050,24850,24950,24950,24850,6453
20231106,101000,8078260250,24950,24900,25000,24900,4376
20231106,100900,7968980050,24900,24750,24950,24750,12671
20231106,100800,7653858800,24800,24750,24800,24750,3553
20231106,100700,7565917000,24750,24650,24750,24650,5420
20231106,100600,7432035350,24650,24650,24650,24600,3693
20231106,100500,7341033600,24650,24650,24700,24650,5630
20231106,100400,7202149450,24650,24650,24700,24600,4883
20231106,100300,7081786850,24650,24600,24650,24550,5144
20231106,100200,6955149800,24600,24550,24650,24550,3692
20231106,100100,6864329850,24550,24550,24600,24550,6185
20231106,100000,6712423950,24500,24450,24550,24450,12220
20231106,095900,6413072850,24450,24400,24500,24400,2577
20231106,095800,6350046050,24400,24400,24500,24400,5937
20231106,095700,6205014500,24350,24350,24400,24350,4070
20231106,095600,6105793700,24350,24250,24350,24200,2672
20231106,095500,6040859750,24300,24200,24300,24200,2714
20231106,095400,5975044200,24250,24250,24250,24200,1222
20231106,095300,5945452200,24250,24250,24250,24200,797
20231106,095200,5926127900,24250,24300,24300,24200,2485
20231106,095100,5865857100,24300,24300,24350,24250,5241
20231106,095000,5738593550,24300,24300,24300,24300,1042
20231106,094900,5713272950,24300,24300,24300,24250,594
20231106,094800,5698850500,24300,24300,24300,24250,926
20231106,094700,5676358300,24300,24350,24350,24250,5179
20231106,094600,5550573200,24350,24350,24400,24350,2441
20231106,094500,5491127150,24350,24350,24400,24350,2130
20231106,094400,5439200150,24350,24400,24400,24350,2936
20231106,094300,5367701950,24400,24350,24400,24350,1964
20231106,094200,5319799700,24350,24400,24400,24350,1350
20231106,094100,5286926800,24400,24350,24400,24350,321
20231106,094000,5279106650,24350,24300,24400,24300,3602
20231106,093900,5191355000,24300,24300,24350,24300,783
20231106,093800,5172327850,24350,24300,24350,24300,797
20231106,093700,5152935900,24300,24300,24350,24250,2120
20231106,093600,5101411200,24300,24300,24350,24250,793
20231106,093500,5082149400,24250,24250,24400,24250,2150
20231106,093400,5029916100,24300,24350,24400,24300,3592
20231106,093300,4942577950,24350,24400,24450,24350,5324
20231106,093200,4812478350,24400,24400,24450,24350,2286
20231106,093100,4756717600,24400,24400,24450,24350,781
20231106,093000,4737641750,24400,24400,24450,24350,3100
20231106,092900,4662029850,24350,24350,24400,24300,2826
20231106,092800,4593242000,24400,24400,24400,24350,1857
20231106,092700,4547983450,24400,24400,24450,24350,2070
20231106,092600,4497470150,24400,24450,24450,24400,3177
20231106,092500,4419944950,24450,24450,24500,24400,2522
20231106,092400,4358284100,24450,24400,24450,24350,3773
20231106,092300,4266173300,24400,24400,24400,24350,1897
20231106,092200,4219887100,24400,24400,24400,24350,2522
20231106,092100,4158358650,24400,24450,24450,24400,2243
20231106,092000,4103551650,24450,24400,24500,24350,5856
20231106,091900,3960495800,24350,24350,24400,24350,2262
20231106,091800,3905387500,24350,24300,24400,24300,2012
20231106,091700,3856397000,24350,24300,24350,24300,1540
20231106,091600,3818962000,24350,24400,24400,24300,4103
20231106,091500,3719027700,24400,24400,24400,24350,2999
20231106,091400,3645874700,24400,24350,24450,24350,4476
20231106,091300,3536629100,24400,24350,24400,24250,3799
20231106,091200,3444027200,24250,24400,24400,24250,5306
20231106,091100,3314837100,24400,24450,24500,24350,5184
20231106,091000,3188239500,24500,24300,24550,24300,18209
20231106,090900,2743071050,24350,24150,24350,24150,4563
20231106,090800,2632278500,24150,24200,24250,24100,6158
20231106,090700,2483263000,24200,24100,24300,24100,5954
20231106,090600,2339151800,24200,24150,24200,23950,20996
20231106,090500,1834225550,24150,24250,24300,24100,4669
20231106,090400,1721429350,24200,24200,24350,24150,2684
20231106,090300,1656433600,24150,24200,24400,24150,8329
20231106,090200,1454501900,24300,24200,24350,24100,9887
20231106,090100,1214844400,24200,24300,24450,24050,21431
20231106,090000,695120600,24300,24400,24500,24300,28295