stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,192300,21903551250,26300,26300,26300,26300,38245
20231107,192200,21903551250,26300,26300,26300,26300,0
20231107,192100,21903551250,26300,26300,26300,26300,0
20231107,192000,21903551250,26300,26300,26300,26300,0
20231107,191900,21903551250,26300,26300,26300,26300,0
20231107,191800,21903551250,26300,26300,26300,26300,0
20231107,191700,21903551250,26300,26300,26300,26300,0
20231107,191600,21903551250,26300,26300,26300,26300,0
20231107,191500,21903551250,26300,26300,26300,26300,0
20231107,191400,21903551250,26300,26300,26300,26300,0
20231107,191300,21903551250,26300,26300,26300,26300,0
20231107,191200,21903551250,26300,26300,26300,26300,0
20231107,191100,21903551250,26300,26300,26300,26300,0
20231107,191000,21903551250,26300,26300,26300,26300,0
20231107,190900,21903551250,26300,26300,26300,26300,0
20231107,190800,21903551250,26300,26300,26300,26300,0
20231107,190700,21903551250,26300,26300,26300,26300,0
20231107,190600,21903551250,26300,26300,26300,26300,0
20231107,190500,21903551250,26300,26300,26300,26300,0
20231107,190400,21903551250,26300,26300,26300,26300,0
20231107,190300,21903551250,26300,26300,26300,26300,0
20231107,190200,21903551250,26300,26300,26300,26300,0
20231107,190100,21903551250,26300,26300,26300,26300,0
20231107,190000,21903551250,26300,26300,26300,26300,0
20231107,185900,21903551250,26300,26300,26300,26300,0
20231107,185800,21903551250,26300,26300,26300,26300,0
20231107,185700,21903551250,26300,26300,26300,26300,0
20231107,185600,21903551250,26300,26300,26300,26300,0
20231107,185500,21903551250,26300,26300,26300,26300,0
20231107,185400,21903551250,26300,26300,26300,26300,0
20231107,185300,21903551250,26300,26300,26300,26300,38245
20231107,185200,21903551250,26300,26300,26300,26300,0
20231107,185100,21903551250,26300,26300,26300,26300,0
20231107,185000,21903551250,26300,26300,26300,26300,0
20231107,184900,21903551250,26300,26300,26300,26300,0
20231107,184800,21903551250,26300,26300,26300,26300,0
20231107,184700,21903551250,26300,26300,26300,26300,0
20231107,184600,21903551250,26300,26300,26300,26300,0
20231107,184500,21903551250,26300,26300,26300,26300,0
20231107,184400,21903551250,26300,26300,26300,26300,0
20231107,184300,21903551250,26300,26300,26300,26300,0
20231107,184200,21903551250,26300,26300,26300,26300,0
20231107,184100,21903551250,26300,26300,26300,26300,0
20231107,184000,21903551250,26300,26300,26300,26300,0
20231107,183900,21903551250,26300,26300,26300,26300,0
20231107,183800,21903551250,26300,26300,26300,26300,0
20231107,183700,21903551250,26300,26300,26300,26300,0
20231107,183600,21903551250,26300,26300,26300,26300,0
20231107,183500,21903551250,26300,26300,26300,26300,0
20231107,183400,21903551250,26300,26300,26300,26300,0
20231107,183300,21903551250,26300,26300,26300,26300,0
20231107,183200,21903551250,26300,26300,26300,26300,0
20231107,183100,21903551250,26300,26300,26300,26300,0
20231107,183000,21903551250,26300,26300,26300,26300,0
20231107,182900,21903551250,26300,26300,26300,26300,0
20231107,182800,21903551250,26300,26300,26300,26300,0
20231107,182700,21903551250,26300,26300,26300,26300,0
20231107,182600,21903551250,26300,26300,26300,26300,0
20231107,182500,21903551250,26300,26300,26300,26300,0
20231107,182400,21903551250,26300,26300,26300,26300,0
20231107,182300,21903551250,26300,26300,26300,26300,38245
20231107,182200,21903551250,26300,26300,26300,26300,0
20231107,182100,21903551250,26300,26300,26300,26300,0
20231107,182000,21903551250,26300,26300,26300,26300,0
20231107,181900,21903551250,26300,26300,26300,26300,0
20231107,181800,21903551250,26300,26300,26300,26300,0
20231107,181700,21903551250,26300,26300,26300,26300,0
20231107,181600,21903551250,26300,26300,26300,26300,0
20231107,181500,21903551250,26300,26300,26300,26300,0
20231107,181400,21903551250,26300,26300,26300,26300,0
20231107,181300,21903551250,26300,26300,26300,26300,0
20231107,181200,21903551250,26300,26300,26300,26300,0
20231107,181100,21903551250,26300,26300,26300,26300,0
20231107,181000,21903551250,26300,26300,26300,26300,0
20231107,180900,21903551250,26300,26300,26300,26300,0
20231107,180800,21903551250,26300,26300,26300,26300,0
20231107,180700,21903551250,26300,26300,26300,26300,0
20231107,180600,21903551250,26300,26300,26300,26300,0
20231107,180500,21903551250,26300,26300,26300,26300,0
20231107,180400,21903551250,26300,26300,26300,26300,0
20231107,180300,21903551250,26300,26300,26300,26300,0
20231107,180200,21903551250,26300,26300,26300,26300,0
20231107,180100,21903551250,26300,26300,26300,26300,0
20231107,180000,21903551250,26300,26300,26300,26300,0
20231107,175900,21903551250,26300,26300,26300,26300,0
20231107,175800,21903551250,26300,26300,26300,26300,0
20231107,175700,21903551250,26300,26300,26300,26300,0
20231107,175600,21903551250,26300,26300,26300,26300,0
20231107,175500,21903551250,26300,26300,26300,26300,0
20231107,175400,21903551250,26300,26300,26300,26300,0
20231107,175300,21903551250,26300,26300,26300,26300,38245
20231107,175200,21903551250,26300,26300,26300,26300,0
20231107,175100,21903551250,26300,26300,26300,26300,0
20231107,175000,21903551250,26300,26300,26300,26300,0
20231107,174900,21903551250,26300,26300,26300,26300,0
20231107,174800,21903551250,26300,26300,26300,26300,0
20231107,174700,21903551250,26300,26300,26300,26300,0
20231107,174600,21903551250,26300,26300,26300,26300,0
20231107,174500,21903551250,26300,26300,26300,26300,0
20231107,174400,21903551250,26300,26300,26300,26300,0
20231107,174300,21903551250,26300,26300,26300,26300,0
20231107,174200,21903551250,26300,26300,26300,26300,0
20231107,174100,21903551250,26300,26300,26300,26300,0
20231107,174000,21903551250,26300,26300,26300,26300,0
20231107,173900,21903551250,26300,26300,26300,26300,0
20231107,173800,21903551250,26300,26300,26300,26300,0
20231107,173700,21903551250,26300,26300,26300,26300,0
20231107,173600,21903551250,26300,26300,26300,26300,0
20231107,173500,21903551250,26300,26300,26300,26300,0
20231107,173400,21903551250,26300,26300,26300,26300,0
20231107,173300,21903551250,26300,26300,26300,26300,0
20231107,173200,21903551250,26300,26300,26300,26300,0
20231107,173100,21903551250,26300,26300,26300,26300,0
20231107,173000,21903551250,26300,26300,26300,26300,0
20231107,172900,21903551250,26300,26300,26300,26300,0
20231107,172800,21903551250,26300,26300,26300,26300,0
20231107,172700,21903551250,26300,26300,26300,26300,0
20231107,172600,21903551250,26300,26300,26300,26300,0
20231107,172500,21903551250,26300,26300,26300,26300,0
20231107,172400,21903551250,26300,26300,26300,26300,0
20231107,172300,21903551250,26300,26300,26300,26300,38245
20231107,172200,21903551250,26300,26300,26300,26300,0
20231107,172100,21903551250,26300,26300,26300,26300,0
20231107,172000,21903551250,26300,26300,26300,26300,0
20231107,171900,21903551250,26300,26300,26300,26300,0
20231107,171800,21903551250,26300,26300,26300,26300,0
20231107,171700,21903551250,26300,26300,26300,26300,0
20231107,171600,21903551250,26300,26300,26300,26300,0
20231107,171500,21903551250,26300,26300,26300,26300,0
20231107,171400,21903551250,26300,26300,26300,26300,0
20231107,171300,21903551250,26300,26300,26300,26300,0
20231107,171200,21903551250,26300,26300,26300,26300,0
20231107,171100,21903551250,26300,26300,26300,26300,0
20231107,171000,21903551250,26300,26300,26300,26300,0
20231107,170900,21903551250,26300,26300,26300,26300,0
20231107,170800,21903551250,26300,26300,26300,26300,0
20231107,170700,21903551250,26300,26300,26300,26300,0
20231107,170600,21903551250,26300,26300,26300,26300,0
20231107,170500,21903551250,26300,26300,26300,26300,0
20231107,170400,21903551250,26300,26300,26300,26300,0
20231107,170300,21903551250,26300,26300,26300,26300,0
20231107,170200,21903551250,26300,26300,26300,26300,0
20231107,170100,21903551250,26300,26300,26300,26300,0
20231107,170000,21903551250,26300,26300,26300,26300,0
20231107,165900,21903551250,26300,26300,26300,26300,0
20231107,165800,21903551250,26300,26300,26300,26300,0
20231107,165700,21903551250,26300,26300,26300,26300,0
20231107,165600,21903551250,26300,26300,26300,26300,0
20231107,165500,21903551250,26300,26300,26300,26300,0
20231107,165400,21903551250,26300,26300,26300,26300,0
20231107,165300,21903551250,26300,26300,26300,26300,38245
20231107,165200,21903551250,26300,26300,26300,26300,0
20231107,165100,21903551250,26300,26300,26300,26300,0
20231107,165000,21903551250,26300,26300,26300,26300,0
20231107,164900,21903551250,26300,26300,26300,26300,0
20231107,164800,21903551250,26300,26300,26300,26300,0
20231107,164700,21903551250,26300,26300,26300,26300,0
20231107,164600,21903551250,26300,26300,26300,26300,0
20231107,164500,21903551250,26300,26300,26300,26300,0
20231107,164400,21903551250,26300,26300,26300,26300,0
20231107,164300,21903551250,26300,26300,26300,26300,0
20231107,164200,21903551250,26300,26300,26300,26300,0
20231107,164100,21903551250,26300,26300,26300,26300,0
20231107,164000,21903551250,26300,26300,26300,26300,0
20231107,163900,21903551250,26300,26300,26300,26300,0
20231107,163800,21903551250,26300,26300,26300,26300,0
20231107,163700,21903551250,26300,26300,26300,26300,0
20231107,163600,21903551250,26300,26300,26300,26300,0
20231107,163500,21903551250,26300,26300,26300,26300,0
20231107,163400,21903551250,26300,26300,26300,26300,0
20231107,163300,21903551250,26300,26300,26300,26300,0
20231107,163200,21903551250,26300,26300,26300,26300,0
20231107,163100,21903551250,26300,26300,26300,26300,0
20231107,163000,21903551250,26300,26300,26300,26300,0
20231107,162900,21903551250,26300,26300,26300,26300,0
20231107,162800,21903551250,26300,26300,26300,26300,0
20231107,162700,21903551250,26300,26300,26300,26300,0
20231107,162600,21903551250,26300,26300,26300,26300,0
20231107,162500,21903551250,26300,26300,26300,26300,0
20231107,162400,21903551250,26300,26300,26300,26300,0
20231107,162300,21903551250,26300,26300,26300,26300,38245
20231107,162200,21903551250,26300,26300,26300,26300,0
20231107,162100,21903551250,26300,26300,26300,26300,0
20231107,162000,21903551250,26300,26300,26300,26300,0
20231107,161900,21903551250,26300,26300,26300,26300,0
20231107,161800,21903551250,26300,26300,26300,26300,0
20231107,161700,21903551250,26300,26300,26300,26300,0
20231107,161600,21903551250,26300,26300,26300,26300,0
20231107,161500,21903551250,26300,26300,26300,26300,0
20231107,161400,21903551250,26300,26300,26300,26300,0
20231107,161300,21903551250,26300,26300,26300,26300,0
20231107,161200,21903551250,26300,26300,26300,26300,0
20231107,161100,21903551250,26300,26300,26300,26300,0
20231107,161000,21903551250,26300,26300,26300,26300,0
20231107,160900,21903551250,26300,26300,26300,26300,0
20231107,160800,21903551250,26300,26300,26300,26300,0
20231107,160700,21903551250,26300,26300,26300,26300,0
20231107,160600,21903551250,26300,26300,26300,26300,0
20231107,160500,21903551250,26300,26300,26300,26300,0
20231107,160400,21903551250,26300,26300,26300,26300,0
20231107,160300,21903551250,26300,26300,26300,26300,0
20231107,160200,21903551250,26300,26300,26300,26300,0
20231107,160100,21903551250,26300,26300,26300,26300,0
20231107,160000,21903551250,26300,26300,26300,26300,0
20231107,155900,21903551250,26300,26300,26300,26300,0
20231107,155800,21903551250,26300,26300,26300,26300,0
20231107,155700,21903551250,26300,26300,26300,26300,0
20231107,155600,21903551250,26300,26300,26300,26300,0
20231107,155500,21903551250,26300,26300,26300,26300,0
20231107,155400,21903551250,26300,26300,26300,26300,0
20231107,155300,21903551250,26300,26300,26300,26300,38245
20231107,155200,21903551250,26300,26300,26300,26300,0
20231107,155100,21903551250,26300,26300,26300,26300,0
20231107,155000,21903551250,26300,26300,26300,26300,0
20231107,154900,21903551250,26300,26300,26300,26300,0
20231107,154800,21903551250,26300,26300,26300,26300,0
20231107,154700,21903551250,26300,26300,26300,26300,0
20231107,154600,21903551250,26300,26300,26300,26300,0
20231107,154500,21903551250,26300,26300,26300,26300,0
20231107,154400,21903551250,26300,26300,26300,26300,0
20231107,154300,21903551250,26300,26300,26300,26300,0
20231107,154200,21903551250,26300,26300,26300,26300,0
20231107,154100,21903551250,26300,26300,26300,26300,0
20231107,154000,21903551250,26300,26300,26300,26300,0
20231107,153900,21903551250,26300,26300,26300,26300,0
20231107,153800,21903551250,26300,26300,26300,26300,0
20231107,153700,21903551250,26300,26300,26300,26300,0
20231107,153600,21903551250,26300,26300,26300,26300,0
20231107,153500,21903551250,26300,26300,26300,26300,0
20231107,153400,21903551250,26300,26300,26300,26300,0
20231107,153300,21903551250,26300,26300,26300,26300,0
20231107,153200,21903551250,26300,26300,26300,26300,0
20231107,153100,21903551250,26300,26300,26300,26300,0
20231107,153000,21903551250,26300,26300,26300,26300,38245
20231107,152900,20897707750,26250,26250,26250,26250,0
20231107,152800,20897707750,26250,26250,26250,26250,0
20231107,152700,20897707750,26250,26250,26250,26250,0
20231107,152600,20897707750,26250,26250,26250,26250,0
20231107,152500,20897707750,26250,26250,26250,26250,0
20231107,152400,20897707750,26250,26250,26250,26250,0
20231107,152300,20897707750,26250,26250,26250,26250,0
20231107,152200,20897707750,26250,26250,26250,26250,0
20231107,152100,20897707750,26250,26250,26250,26250,0
20231107,152000,20897707750,26250,26250,26250,26250,0
20231107,151900,20897707750,26250,26250,26300,26250,3480
20231107,151800,20806238550,26300,26300,26300,26250,3204
20231107,151700,20722048750,26250,26300,26300,26250,4359
20231107,151600,20607483300,26250,26250,26250,26200,4131
20231107,151500,20499051400,26200,26200,26250,26200,2134
20231107,151400,20443042950,26250,26250,26250,26200,3835
20231107,151300,20342435150,26250,26200,26250,26200,1457
20231107,151200,20304191150,26250,26250,26250,26200,2499
20231107,151100,20238622200,26200,26150,26250,26150,2449
20231107,151000,20174420950,26200,26200,26200,26150,3622
20231107,150900,20079530800,26200,26150,26200,26150,1985
20231107,150800,20027564750,26150,26200,26200,26150,1368
20231107,150700,19991752050,26150,26200,26200,26100,3786
20231107,150600,19892703100,26200,26150,26200,26100,2117
20231107,150500,19837339100,26150,26150,26150,26100,2365
20231107,150400,19775523150,26150,26150,26150,26050,2459
20231107,150300,19711304650,26150,26100,26150,26050,1235
20231107,150200,19679028150,26100,26200,26200,26050,3237
20231107,150100,19594471450,26150,26100,26200,26100,3606
20231107,150000,19500197700,26100,26100,26150,26100,6958
20231107,145900,19318405150,26100,26100,26100,26050,1463
20231107,145800,19280233650,26100,26100,26100,26050,2104
20231107,145700,19225330700,26100,26050,26100,26000,4578
20231107,145600,19106030300,26050,26000,26050,26000,2447
20231107,145500,19042316650,26050,26050,26050,26000,546
20231107,145400,19028095350,26050,26050,26050,26000,498
20231107,145300,19015130750,26050,26050,26050,26000,227
20231107,145200,19009217550,26050,26050,26050,26000,567
20231107,145100,18994463800,26050,26050,26050,26000,1554
20231107,145000,18954043450,26050,26050,26050,26050,270
20231107,144900,18947009950,26050,26000,26050,25950,1433
20231107,144800,18909758400,26000,26000,26000,26000,1515
20231107,144700,18870368400,26000,26000,26000,25950,448
20231107,144600,18858732250,26000,26000,26000,25950,522
20231107,144500,18845166050,26000,26050,26050,26000,1286
20231107,144400,18811729200,26050,26050,26050,26000,494
20231107,144300,18798873800,26000,26000,26000,26000,965
20231107,144200,18773783800,26000,26000,26000,25950,954
20231107,144100,18748980300,25950,26050,26050,25950,3384
20231107,144000,18660981750,26050,26050,26050,26050,272
20231107,143900,18653896150,26050,26000,26050,26000,1225
20231107,143800,18622042200,26050,25950,26050,25950,3924
20231107,143700,18520011850,26000,26000,26000,26000,52
20231107,143600,18518659850,26000,26000,26000,25900,2355
20231107,143500,18457550350,25950,26000,26000,25950,374
20231107,143400,18447835900,25950,26000,26000,25950,695
20231107,143300,18429793600,26000,26000,26000,26000,56
20231107,143200,18428337600,26000,25900,26000,25900,3014
20231107,143100,18350136500,25950,25950,25950,25900,255
20231107,143000,18343530250,25900,25950,25950,25900,1409
20231107,142900,18307031750,25950,25900,25950,25900,653
20231107,142800,18290092600,25950,25900,25950,25900,65
20231107,142700,18288407850,25900,25900,25900,25850,1209
20231107,142600,18257115400,25900,25900,25900,25850,1573
20231107,142500,18216380550,25850,25900,25900,25850,515
20231107,142400,18203042850,25900,25900,25900,25900,633
20231107,142300,18186648150,25850,25850,25900,25850,652
20231107,142200,18169770250,25850,25850,25900,25850,2298
20231107,142100,18110297050,25850,25850,25900,25850,399
20231107,142000,18099973100,25850,25900,25900,25850,861
20231107,141900,18077703900,25900,25900,25950,25850,6350
20231107,141800,17913236550,25900,25950,26000,25900,7181
20231107,141700,17726885100,26000,25950,26000,25950,457
20231107,141600,17715009300,26000,26000,26000,25950,1231
20231107,141500,17683049550,26000,26000,26000,25950,587
20231107,141400,17667791000,26000,26000,26000,25950,248
20231107,141300,17661344150,26000,26000,26000,25950,1090
20231107,141200,17633015200,26000,26000,26000,25950,997
20231107,141100,17607096000,26000,26050,26050,26000,269
20231107,141000,17600096100,26000,26000,26000,25950,591
20231107,140900,17584730650,26000,25950,26000,25950,2063
20231107,140800,17531138800,25950,26000,26000,25900,280
20231107,140700,17523872400,25900,25900,25900,25900,322
20231107,140600,17515532600,25900,25950,26000,25900,1010
20231107,140500,17489317800,25950,25950,26000,25950,290
20231107,140400,17481786150,25950,25950,26000,25950,452
20231107,140300,17470048550,25950,26000,26000,25900,1186
20231107,140200,17439224950,26000,26000,26000,25900,1353
20231107,140100,17404100250,26000,25950,26000,25900,9114
20231107,140000,17167227450,25950,25950,25950,25900,2682
20231107,135900,17097635500,25950,25950,25950,25900,142
20231107,135800,17093951900,25950,25950,25950,25900,854
20231107,135700,17071797500,25950,25950,26000,25950,1181
20231107,135600,17041149050,25950,26000,26000,25950,214
20231107,135500,17035595100,25950,25950,26000,25950,333
20231107,135400,17026941600,26000,25900,26000,25900,125
20231107,135300,17023693100,25950,25900,25950,25900,3808
20231107,135200,16924887850,25900,25900,25950,25900,179
20231107,135100,16920249300,25900,25900,25950,25900,525
20231107,135000,16906644150,25900,25900,25950,25850,1413
20231107,134900,16870057000,25900,25950,25950,25900,3116
20231107,134800,16789350750,25950,25950,25950,25900,959
20231107,134700,16764471750,25950,25950,25950,25900,797
20231107,134600,16743789800,25900,25950,25950,25900,154
20231107,134500,16739799900,25950,25900,25950,25900,110
20231107,134400,16736945650,25950,25950,25950,25900,227
20231107,134300,16731065500,25950,25900,25950,25850,2727
20231107,134200,16660472150,25900,25900,25900,25850,564
20231107,134100,16645878000,25900,25850,25900,25850,182
20231107,134000,16641171200,25900,25900,25900,25850,2052
20231107,133900,16588028150,25850,25900,25900,25850,89
20231107,133800,16585726750,25850,25850,25900,25850,2490
20231107,133700,16521327100,25900,25850,25900,25850,90
20231107,133600,16518996150,25900,25900,25900,25850,504
20231107,133500,16505950050,25850,25900,25900,25850,394
20231107,133400,16495761450,25900,25850,25900,25850,420
20231107,133300,16484889800,25900,25900,25900,25850,163
20231107,133200,16480674700,25900,25950,25950,25900,417
20231107,133100,16469874350,25850,25900,25900,25850,787
20231107,133000,16449508050,25850,25900,25900,25850,3772
20231107,132900,16351824550,25850,25850,25850,25850,877
20231107,132800,16329154100,25850,25800,25850,25800,195
20231107,132700,16324119250,25800,25800,25800,25800,250
20231107,132600,16317669250,25800,25800,25800,25800,113
20231107,132500,16314753850,25800,25850,25900,25800,771
20231107,132400,16294844200,25800,25850,25850,25800,42
20231107,132300,16293759900,25800,25850,25850,25800,688
20231107,132200,16275984050,25900,25900,25900,25900,64
20231107,132100,16274326450,25900,25850,25900,25850,651
20231107,132000,16257472050,25850,25850,25850,25850,869
20231107,131900,16235008400,25850,25850,25850,25850,47
20231107,131800,16233793450,25850,25800,25850,25800,195
20231107,131700,16228761550,25800,25800,25850,25800,188
20231107,131600,16223908200,25750,25800,25800,25750,201
20231107,131500,16218722450,25750,25800,25800,25750,150
20231107,131400,16214859100,25800,25800,25800,25800,73
20231107,131300,16212975700,25800,25800,25850,25750,352
20231107,131200,16203897550,25800,25850,25850,25800,1643
20231107,131100,16161507150,25850,25850,25850,25800,351
20231107,131000,16152439950,25800,25900,25900,25800,3058
20231107,130900,16073413750,25850,25900,25900,25800,305
20231107,130800,16065527800,25850,25900,25900,25850,1243
20231107,130700,16033394300,25900,25900,25900,25900,157
20231107,130600,16029328000,25900,25850,25900,25850,251
20231107,130500,16022835100,25850,25900,25900,25850,142
20231107,130400,16019164300,25850,25850,25850,25850,141
20231107,130300,16015519450,25850,25950,25950,25850,663
20231107,130200,15998351450,25950,25900,25950,25900,1600
20231107,130100,15956908800,25900,25900,25900,25900,383
20231107,130000,15946989100,25900,25900,25900,25850,177
20231107,125900,15942410450,25900,25850,25900,25850,712
20231107,125800,15924000250,25850,25850,25850,25800,619
20231107,125700,15908005850,25850,25900,25900,25800,177
20231107,125600,15903430900,25900,25900,25900,25800,2469
20231107,125500,15839705300,25850,25800,25900,25800,210
20231107,125400,15834278550,25900,25800,25900,25800,380
20231107,125300,15824469950,25850,25850,25850,25800,1681
20231107,125200,15781021100,25850,25750,25900,25750,1599
20231107,125100,15739785250,25750,25750,25800,25700,860
20231107,125000,15717624150,25750,25750,25750,25700,1427
20231107,124900,15680933400,25700,25700,25750,25700,30
20231107,124800,15680162150,25700,25700,25700,25700,569
20231107,124700,15665538850,25650,25700,25750,25650,992
20231107,124600,15640049900,25700,25700,25750,25650,2258
20231107,124500,15582024150,25700,25750,25750,25700,424
20231107,124400,15571118000,25700,25750,25800,25700,233
20231107,124300,15565123300,25800,25800,25800,25700,477
20231107,124200,15552840500,25750,25800,25800,25750,138
20231107,124100,15549286700,25750,25800,25800,25750,285
20231107,124000,15541946550,25750,25750,25750,25750,443
20231107,123900,15530539300,25750,25800,25800,25700,2140
20231107,123800,15475433800,25750,25800,25800,25750,25
20231107,123700,15474789050,25800,25900,25900,25750,387
20231107,123600,15464815900,25900,25950,25950,25750,2331
20231107,123500,15404564150,25900,25950,25950,25900,247
20231107,123400,15398163350,25950,25950,25950,25950,344
20231107,123300,15389236550,25950,25950,25950,25950,114
20231107,123200,15386278250,25900,25900,25900,25900,621
20231107,123100,15370194350,25900,25900,25900,25850,79
20231107,123000,15368148750,25850,25850,25900,25850,189
20231107,122900,15363261800,25850,25850,25850,25850,172
20231107,122800,15358815600,25900,25850,25900,25850,266
20231107,122700,15351932050,25800,25850,25900,25800,1904
20231107,122600,15302713600,25850,25900,25900,25850,531
20231107,122500,15288969050,25900,25900,25900,25850,364
20231107,122400,15279547850,25900,25750,25900,25750,5260
20231107,122300,15143740150,25750,25700,25750,25700,372
20231107,122200,15134166650,25700,25700,25750,25700,367
20231107,122100,15124731000,25700,25750,25750,25700,184
20231107,122000,15119998000,25800,25700,25800,25700,168
20231107,121900,15115671600,25750,25650,25750,25650,3131
20231107,121800,15035189250,25650,25650,25700,25650,711
20231107,121700,15016943950,25700,25700,25700,25600,1351
20231107,121600,14982309150,25650,25600,25700,25550,2858
20231107,121500,14909069650,25650,25600,25650,25600,8635
20231107,121400,14688010850,25650,25750,25750,25650,3486
20231107,121300,14598590950,25650,25700,25750,25650,1307
20231107,121200,14565013600,25700,25750,25800,25650,7583
20231107,121100,14370082000,25750,25750,25750,25700,248
20231107,121000,14363697000,25750,25700,25750,25700,1034
20231107,120900,14337080500,25750,25700,25750,25700,1058
20231107,120800,14309853050,25700,25750,25800,25700,508
20231107,120700,14296772950,25800,25800,25800,25750,4001
20231107,120600,14193746250,25800,25750,25800,25750,352
20231107,120500,14184669450,25800,25750,25800,25700,537
20231107,120400,14170845550,25750,25750,25800,25750,486
20231107,120300,14158329350,25750,25700,25800,25700,2301
20231107,120200,14099098350,25750,25850,25850,25700,2976
20231107,120100,14022396000,25800,25850,25850,25800,490
20231107,120000,14009730100,25850,25800,25850,25800,254
20231107,115900,14003175650,25850,25800,25900,25800,239
20231107,115800,13996996950,25800,25800,25900,25800,702
20231107,115700,13978864850,25900,25850,25900,25800,285
20231107,115600,13971504550,25850,25850,25850,25850,242
20231107,115500,13965248850,25850,25800,25850,25800,380
20231107,115400,13955425900,25800,25850,25850,25800,849
20231107,115300,13933496000,25850,25850,25850,25800,101
20231107,115200,13930886200,25850,25850,25850,25800,242
20231107,115100,13924638850,25850,25850,25850,25800,76
20231107,115000,13922675850,25850,25850,25850,25850,118
20231107,114900,13919625550,25850,25850,25850,25800,1009
20231107,114800,13893556850,25850,25850,25850,25850,347
20231107,114700,13884586900,25850,25850,25850,25850,544
20231107,114600,13870524500,25850,25800,25850,25800,257
20231107,114500,13863893100,25800,25800,25800,25750,66
20231107,114400,13862190600,25800,25850,25850,25800,1182
20231107,114300,13831694100,25850,25850,25850,25800,244
20231107,114200,13825387700,25850,25800,25850,25800,236
20231107,114100,13819298550,25800,25900,25900,25800,482
20231107,114000,13806854050,25850,25850,25900,25800,1001
20231107,113900,13780977400,25850,25800,25900,25800,771
20231107,113800,13761044600,25800,25800,25850,25800,800
20231107,113700,13740401250,25700,25700,25750,25700,4912
20231107,113600,13614000300,25700,25700,25700,25700,114
20231107,113500,13611070500,25750,25700,25750,25700,279
20231107,113400,13603892150,25700,25650,25700,25650,1071
20231107,113300,13576367950,25700,25650,25700,25650,755
20231107,113200,13556970750,25700,25650,25700,25600,417
20231107,113100,13546273800,25650,25750,25750,25650,2545
20231107,113000,13480921200,25750,25750,25800,25750,720
20231107,112900,13462377800,25750,25750,25750,25750,248
20231107,112800,13455991800,25750,25750,25800,25700,389
20231107,112700,13445972850,25750,25750,25750,25700,687
20231107,112600,13428309300,25750,25800,25800,25750,1065
20231107,112500,13400880250,25800,25750,25800,25750,1851
20231107,112400,13353193300,25750,25650,25750,25650,808
20231107,112300,13332423700,25650,25700,25700,25650,363
20231107,112200,13323100650,25650,25650,25700,25650,899
20231107,112100,13300040550,25650,25750,25750,25600,1815
20231107,112000,13253472900,25750,25650,25750,25650,6169
20231107,111900,13095200850,25650,25700,25700,25650,10012
20231107,111800,12838140350,25700,25750,25800,25700,2738
20231107,111700,12767657900,25800,25800,25850,25750,407
20231107,111600,12757168250,25800,25700,25800,25700,3463
20231107,111500,12667964650,25750,25750,25750,25700,2815
20231107,111400,12595525550,25750,25750,25750,25750,958
20231107,111300,12570857050,25800,25800,25800,25750,1653
20231107,111200,12528240700,25800,25800,25800,25750,5360
20231107,111100,12390191500,25750,25850,25850,25750,4930
20231107,111000,12262994250,25850,25850,25850,25800,516
20231107,110900,12249671400,25900,25800,25900,25800,2117
20231107,110800,12194941450,25850,25850,25900,25800,1371
20231107,110700,12159500750,25850,25950,25950,25800,10417
20231107,110600,11890045000,25900,25900,26000,25900,3129
20231107,110500,11808875900,25900,25900,25900,25850,1632
20231107,110400,11766616300,25900,25950,25950,25900,2728
20231107,110300,11695960950,25900,25950,25950,25900,70
20231107,110200,11694145350,25900,25900,25950,25900,783
20231107,110100,11673865550,25900,25900,25950,25900,510
20231107,110000,11660645100,25900,25950,25950,25900,452
20231107,105900,11648932950,25950,25950,25950,25900,2279
20231107,105800,11589848900,25950,26000,26000,25900,1247
20231107,105700,11557502700,26000,25950,26000,25900,690
20231107,105600,11539589500,25950,26000,26000,25950,2392
20231107,105500,11477504000,26000,26000,26050,26000,10243
20231107,105400,11211183350,26050,26000,26100,26000,1035
20231107,105300,11184230750,26050,26100,26100,26000,1543
20231107,105200,11144007850,26100,26100,26100,26050,291
20231107,105100,11136412850,26100,26050,26100,26000,3423
20231107,105000,11047250300,26100,26100,26150,26050,6212
20231107,104900,10885174550,26150,26150,26150,26100,1892
20231107,104800,10835706000,26150,26200,26200,26150,439
20231107,104700,10824213650,26200,26200,26200,26150,16
20231107,104600,10823794550,26200,26200,26200,26150,575
20231107,104500,10808747800,26150,26200,26200,26150,199
20231107,104400,10803536650,26200,26200,26200,26150,662
20231107,104300,10786198700,26200,26200,26200,26150,3705
20231107,104200,10689147700,26200,26150,26200,26150,116
20231107,104100,10686112050,26150,26150,26200,26150,515
20231107,104000,10672644600,26150,26150,26150,26100,1173
20231107,103900,10642027100,26150,26200,26200,26100,264
20231107,103800,10635122000,26200,26100,26200,26100,1020
20231107,103700,10608424500,26100,26100,26150,26100,933
20231107,103600,10584051050,26100,26200,26200,26100,3990
20231107,103500,10479905900,26150,26200,26200,26100,2257
20231107,103400,10420871850,26200,26100,26200,26100,273
20231107,103300,10413734050,26150,26250,26250,26150,585
20231107,103200,10398421200,26250,26150,26250,26100,720
20231107,103100,10379572700,26150,26100,26250,26100,1004
20231107,103000,10353319250,26150,26200,26200,26100,750
20231107,102900,10333696300,26150,26150,26200,26100,1013
20231107,102800,10307217350,26150,26200,26200,26100,2075
20231107,102700,10252949850,26200,26250,26300,26200,3587
20231107,102600,10158952400,26250,26250,26300,26200,634
20231107,102500,10142303850,26250,26250,26250,26200,1128
20231107,102400,10112694100,26250,26250,26250,26200,1343
20231107,102300,10077453950,26250,26200,26250,26200,539
20231107,102200,10063311300,26200,26200,26250,26200,236
20231107,102100,10057127600,26250,26200,26250,26200,153
20231107,102000,10053118100,26200,26200,26200,26150,1075
20231107,101900,10024953350,26150,26200,26200,26150,230
20231107,101800,10018932600,26200,26200,26250,26200,3820
20231107,101700,9918848300,26150,26100,26200,26100,271
20231107,101600,9911761750,26100,26150,26200,26100,1176
20231107,101500,9881019200,26150,26100,26200,26100,4047
20231107,101400,9775268700,26150,26100,26200,26100,1495
20231107,101300,9736236750,26150,26150,26200,26100,2294
20231107,101200,9676273700,26200,26150,26200,26150,1714
20231107,101100,9631428050,26150,26200,26250,26150,795
20231107,101000,9610571700,26300,26200,26300,26150,3775
20231107,100900,9511621400,26300,26300,26300,26200,1206
20231107,100800,9479998400,26200,26300,26350,26200,4815
20231107,100700,9353540100,26250,26250,26350,26250,844
20231107,100600,9331344350,26250,26250,26300,26250,603
20231107,100500,9315515150,26200,26300,26350,26200,3145
20231107,100400,9232875400,26300,26400,26400,26300,130
20231107,100300,9229455200,26300,26350,26350,26300,1098
20231107,100200,9200546350,26400,26400,26450,26350,309
20231107,100100,9192392400,26450,26400,26500,26400,607
20231107,100000,9176358550,26450,26500,26500,26400,2514
20231107,095900,9109853850,26500,26450,26500,26450,1619
20231107,095800,9066971300,26500,26300,26500,26250,6906
20231107,095700,8884485700,26300,26300,26400,26250,1421
20231107,095600,8847091800,26300,26250,26350,26250,1664
20231107,095500,8803320750,26300,26250,26300,26200,4542
20231107,095400,8684088650,26300,26350,26400,26250,1461
20231107,095300,8645652700,26350,26350,26400,26300,1518
20231107,095200,8605696450,26400,26350,26400,26350,649
20231107,095100,8588594400,26350,26300,26400,26300,1470
20231107,095000,8549845050,26300,26350,26350,26250,1025
20231107,094900,8522879500,26350,26300,26400,26300,2968
20231107,094800,8444706250,26400,26400,26450,26350,2988
20231107,094700,8365952150,26400,26450,26450,26350,2069
20231107,094600,8311312600,26400,26300,26450,26300,4508
20231107,094500,8192500150,26300,26400,26400,26300,2089
20231107,094400,8137446850,26400,26400,26450,26350,1558
20231107,094300,8096349400,26450,26400,26450,26350,1568
20231107,094200,8054974950,26400,26400,26450,26400,774
20231107,094100,8034532300,26400,26500,26500,26400,1181
20231107,094000,8003335550,26450,26450,26500,26400,2264
20231107,093900,7943377200,26500,26400,26500,26400,2052
20231107,093800,7889075400,26450,26450,26450,26350,922
20231107,093700,7864696900,26400,26350,26500,26350,2229
20231107,093600,7805833900,26350,26400,26450,26350,2209
20231107,093500,7747541950,26400,26500,26500,26350,3395
20231107,093400,7657831900,26500,26450,26550,26450,2894
20231107,093300,7581088700,26450,26450,26550,26450,4594
20231107,093200,7459454150,26400,26350,26450,26350,1603
20231107,093100,7417163200,26350,26500,26550,26300,3486
20231107,093000,7324962450,26550,26350,26600,26350,11411
20231107,092900,7023048450,26350,26250,26350,26200,2971
20231107,092800,6944973400,26200,26200,26300,26150,1826
20231107,092700,6897080000,26200,26300,26300,26050,4728
20231107,092600,6773457600,26300,26300,26400,26200,5686
20231107,092500,6624058200,26350,26350,26350,26250,2555
20231107,092400,6556836650,26350,26350,26400,26300,5641
20231107,092300,6408404200,26350,26450,26450,26300,3533
20231107,092200,6315282850,26450,26300,26500,26300,3461
20231107,092100,6223945350,26250,26300,26350,26250,7231
20231107,092000,6034033600,26300,26300,26350,26250,5515
20231107,091900,5888956550,26300,26400,26400,26250,4207
20231107,091800,5778231700,26350,26350,26400,26250,8012
20231107,091700,5567438000,26350,26300,26350,26250,9212
20231107,091600,5325180950,26300,26050,26300,26000,14222
20231107,091500,4953044150,26050,25900,26050,25850,7392
20231107,091400,4761258300,25850,25950,25950,25850,2179
20231107,091300,4704806150,25950,25800,25950,25800,5157
20231107,091200,4571195550,25850,25900,25950,25800,7947
20231107,091100,4365889250,25900,25800,25950,25800,6337
20231107,091000,4201935550,25850,25850,25850,25750,11163
20231107,090900,3913685450,25850,25850,25900,25750,4789
20231107,090800,3789891150,25850,25750,25900,25750,4315
20231107,090700,3678421200,25750,25950,25950,25750,3542
20231107,090600,3587020500,25950,25650,26000,25650,9862
20231107,090500,3332752350,25650,25700,25750,25600,20762
20231107,090400,2799609550,25700,26000,26000,25700,22764
20231107,090300,2212110600,26000,25900,26000,25800,5266
20231107,090200,2075591850,25900,25750,26000,25700,13979
20231107,090100,1715350250,25750,26050,26150,25700,23482
20231107,090000,1107914650,26200,26500,26500,26000,41916