stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,192300,17319281900,26800,26800,26800,26800,17566
20241101,192200,17319281900,26800,26800,26800,26800,0
20241101,192100,17319281900,26800,26800,26800,26800,0
20241101,192000,17319281900,26800,26800,26800,26800,0
20241101,191900,17319281900,26800,26800,26800,26800,0
20241101,191800,17319281900,26800,26800,26800,26800,0
20241101,191700,17319281900,26800,26800,26800,26800,0
20241101,191600,17319281900,26800,26800,26800,26800,0
20241101,191500,17319281900,26800,26800,26800,26800,0
20241101,191400,17319281900,26800,26800,26800,26800,0
20241101,191300,17319281900,26800,26800,26800,26800,0
20241101,191200,17319281900,26800,26800,26800,26800,0
20241101,191100,17319281900,26800,26800,26800,26800,0
20241101,191000,17319281900,26800,26800,26800,26800,0
20241101,190900,17319281900,26800,26800,26800,26800,0
20241101,190800,17319281900,26800,26800,26800,26800,0
20241101,190700,17319281900,26800,26800,26800,26800,0
20241101,190600,17319281900,26800,26800,26800,26800,0
20241101,190500,17319281900,26800,26800,26800,26800,0
20241101,190400,17319281900,26800,26800,26800,26800,0
20241101,190300,17319281900,26800,26800,26800,26800,0
20241101,190200,17319281900,26800,26800,26800,26800,0
20241101,190100,17319281900,26800,26800,26800,26800,0
20241101,190000,17319281900,26800,26800,26800,26800,0
20241101,185900,17319281900,26800,26800,26800,26800,0
20241101,185800,17319281900,26800,26800,26800,26800,0
20241101,185700,17319281900,26800,26800,26800,26800,0
20241101,185600,17319281900,26800,26800,26800,26800,0
20241101,185500,17319281900,26800,26800,26800,26800,0
20241101,185400,17319281900,26800,26800,26800,26800,0
20241101,185300,17319281900,26800,26800,26800,26800,17566
20241101,185200,17319281900,26800,26800,26800,26800,0
20241101,185100,17319281900,26800,26800,26800,26800,0
20241101,185000,17319281900,26800,26800,26800,26800,0
20241101,184900,17319281900,26800,26800,26800,26800,0
20241101,184800,17319281900,26800,26800,26800,26800,0
20241101,184700,17319281900,26800,26800,26800,26800,0
20241101,184600,17319281900,26800,26800,26800,26800,0
20241101,184500,17319281900,26800,26800,26800,26800,0
20241101,184400,17319281900,26800,26800,26800,26800,0
20241101,184300,17319281900,26800,26800,26800,26800,0
20241101,184200,17319281900,26800,26800,26800,26800,0
20241101,184100,17319281900,26800,26800,26800,26800,0
20241101,184000,17319281900,26800,26800,26800,26800,0
20241101,183900,17319281900,26800,26800,26800,26800,0
20241101,183800,17319281900,26800,26800,26800,26800,0
20241101,183700,17319281900,26800,26800,26800,26800,0
20241101,183600,17319281900,26800,26800,26800,26800,0
20241101,183500,17319281900,26800,26800,26800,26800,0
20241101,183400,17319281900,26800,26800,26800,26800,0
20241101,183300,17319281900,26800,26800,26800,26800,0
20241101,183200,17319281900,26800,26800,26800,26800,0
20241101,183100,17319281900,26800,26800,26800,26800,0
20241101,183000,17319281900,26800,26800,26800,26800,0
20241101,182900,17319281900,26800,26800,26800,26800,0
20241101,182800,17319281900,26800,26800,26800,26800,0
20241101,182700,17319281900,26800,26800,26800,26800,0
20241101,182600,17319281900,26800,26800,26800,26800,0
20241101,182500,17319281900,26800,26800,26800,26800,0
20241101,182400,17319281900,26800,26800,26800,26800,0
20241101,182300,17319281900,26800,26800,26800,26800,17566
20241101,182200,17319281900,26800,26800,26800,26800,0
20241101,182100,17319281900,26800,26800,26800,26800,0
20241101,182000,17319281900,26800,26800,26800,26800,0
20241101,181900,17319281900,26800,26800,26800,26800,0
20241101,181800,17319281900,26800,26800,26800,26800,0
20241101,181700,17319281900,26800,26800,26800,26800,0
20241101,181600,17319281900,26800,26800,26800,26800,0
20241101,181500,17319281900,26800,26800,26800,26800,0
20241101,181400,17319281900,26800,26800,26800,26800,0
20241101,181300,17319281900,26800,26800,26800,26800,0
20241101,181200,17319281900,26800,26800,26800,26800,0
20241101,181100,17319281900,26800,26800,26800,26800,0
20241101,181000,17319281900,26800,26800,26800,26800,0
20241101,180900,17319281900,26800,26800,26800,26800,0
20241101,180800,17319281900,26800,26800,26800,26800,0
20241101,180700,17319281900,26800,26800,26800,26800,0
20241101,180600,17319281900,26800,26800,26800,26800,0
20241101,180500,17319281900,26800,26800,26800,26800,0
20241101,180400,17319281900,26800,26800,26800,26800,0
20241101,180300,17319281900,26800,26800,26800,26800,0
20241101,180200,17319281900,26800,26800,26800,26800,0
20241101,180100,17319281900,26800,26800,26800,26800,0
20241101,180000,17319281900,26800,26800,26800,26800,0
20241101,175900,17319281900,26800,26800,26800,26800,0
20241101,175800,17319281900,26800,26800,26800,26800,0
20241101,175700,17319281900,26800,26800,26800,26800,0
20241101,175600,17319281900,26800,26800,26800,26800,0
20241101,175500,17319281900,26800,26800,26800,26800,0
20241101,175400,17319281900,26800,26800,26800,26800,0
20241101,175300,17319281900,26800,26800,26800,26800,17566
20241101,175200,17319281900,26800,26800,26800,26800,0
20241101,175100,17319281900,26800,26800,26800,26800,0
20241101,175000,17319281900,26800,26800,26800,26800,0
20241101,174900,17319281900,26800,26800,26800,26800,0
20241101,174800,17319281900,26800,26800,26800,26800,0
20241101,174700,17319281900,26800,26800,26800,26800,0
20241101,174600,17319281900,26800,26800,26800,26800,0
20241101,174500,17319281900,26800,26800,26800,26800,0
20241101,174400,17319281900,26800,26800,26800,26800,0
20241101,174300,17319281900,26800,26800,26800,26800,0
20241101,174200,17319281900,26800,26800,26800,26800,0
20241101,174100,17319281900,26800,26800,26800,26800,0
20241101,174000,17319281900,26800,26800,26800,26800,0
20241101,173900,17319281900,26800,26800,26800,26800,0
20241101,173800,17319281900,26800,26800,26800,26800,0
20241101,173700,17319281900,26800,26800,26800,26800,0
20241101,173600,17319281900,26800,26800,26800,26800,0
20241101,173500,17319281900,26800,26800,26800,26800,0
20241101,173400,17319281900,26800,26800,26800,26800,0
20241101,173300,17319281900,26800,26800,26800,26800,0
20241101,173200,17319281900,26800,26800,26800,26800,0
20241101,173100,17319281900,26800,26800,26800,26800,0
20241101,173000,17319281900,26800,26800,26800,26800,0
20241101,172900,17319281900,26800,26800,26800,26800,0
20241101,172800,17319281900,26800,26800,26800,26800,0
20241101,172700,17319281900,26800,26800,26800,26800,0
20241101,172600,17319281900,26800,26800,26800,26800,0
20241101,172500,17319281900,26800,26800,26800,26800,0
20241101,172400,17319281900,26800,26800,26800,26800,0
20241101,172300,17319281900,26800,26800,26800,26800,17566
20241101,172200,17319281900,26800,26800,26800,26800,0
20241101,172100,17319281900,26800,26800,26800,26800,0
20241101,172000,17319281900,26800,26800,26800,26800,0
20241101,171900,17319281900,26800,26800,26800,26800,0
20241101,171800,17319281900,26800,26800,26800,26800,0
20241101,171700,17319281900,26800,26800,26800,26800,0
20241101,171600,17319281900,26800,26800,26800,26800,0
20241101,171500,17319281900,26800,26800,26800,26800,0
20241101,171400,17319281900,26800,26800,26800,26800,0
20241101,171300,17319281900,26800,26800,26800,26800,0
20241101,171200,17319281900,26800,26800,26800,26800,0
20241101,171100,17319281900,26800,26800,26800,26800,0
20241101,171000,17319281900,26800,26800,26800,26800,0
20241101,170900,17319281900,26800,26800,26800,26800,0
20241101,170800,17319281900,26800,26800,26800,26800,0
20241101,170700,17319281900,26800,26800,26800,26800,0
20241101,170600,17319281900,26800,26800,26800,26800,0
20241101,170500,17319281900,26800,26800,26800,26800,0
20241101,170400,17319281900,26800,26800,26800,26800,0
20241101,170300,17319281900,26800,26800,26800,26800,0
20241101,170200,17319281900,26800,26800,26800,26800,0
20241101,170100,17319281900,26800,26800,26800,26800,0
20241101,170000,17319281900,26800,26800,26800,26800,0
20241101,165900,17319281900,26800,26800,26800,26800,0
20241101,165800,17319281900,26800,26800,26800,26800,0
20241101,165700,17319281900,26800,26800,26800,26800,0
20241101,165600,17319281900,26800,26800,26800,26800,0
20241101,165500,17319281900,26800,26800,26800,26800,0
20241101,165400,17319281900,26800,26800,26800,26800,0
20241101,165300,17319281900,26800,26800,26800,26800,17566
20241101,165200,17319281900,26800,26800,26800,26800,0
20241101,165100,17319281900,26800,26800,26800,26800,0
20241101,165000,17319281900,26800,26800,26800,26800,0
20241101,164900,17319281900,26800,26800,26800,26800,0
20241101,164800,17319281900,26800,26800,26800,26800,0
20241101,164700,17319281900,26800,26800,26800,26800,0
20241101,164600,17319281900,26800,26800,26800,26800,0
20241101,164500,17319281900,26800,26800,26800,26800,0
20241101,164400,17319281900,26800,26800,26800,26800,0
20241101,164300,17319281900,26800,26800,26800,26800,0
20241101,164200,17319281900,26800,26800,26800,26800,0
20241101,164100,17319281900,26800,26800,26800,26800,0
20241101,164000,17319281900,26800,26800,26800,26800,0
20241101,163900,17319281900,26800,26800,26800,26800,0
20241101,163800,17319281900,26800,26800,26800,26800,0
20241101,163700,17319281900,26800,26800,26800,26800,0
20241101,163600,17319281900,26800,26800,26800,26800,0
20241101,163500,17319281900,26800,26800,26800,26800,0
20241101,163400,17319281900,26800,26800,26800,26800,0
20241101,163300,17319281900,26800,26800,26800,26800,0
20241101,163200,17319281900,26800,26800,26800,26800,0
20241101,163100,17319281900,26800,26800,26800,26800,0
20241101,163000,17319281900,26800,26800,26800,26800,0
20241101,162900,17319281900,26800,26800,26800,26800,0
20241101,162800,17319281900,26800,26800,26800,26800,0
20241101,162700,17319281900,26800,26800,26800,26800,0
20241101,162600,17319281900,26800,26800,26800,26800,0
20241101,162500,17319281900,26800,26800,26800,26800,0
20241101,162400,17319281900,26800,26800,26800,26800,0
20241101,162300,17319281900,26800,26800,26800,26800,17566
20241101,162200,17319281900,26800,26800,26800,26800,0
20241101,162100,17319281900,26800,26800,26800,26800,0
20241101,162000,17319281900,26800,26800,26800,26800,0
20241101,161900,17319281900,26800,26800,26800,26800,0
20241101,161800,17319281900,26800,26800,26800,26800,0
20241101,161700,17319281900,26800,26800,26800,26800,0
20241101,161600,17319281900,26800,26800,26800,26800,0
20241101,161500,17319281900,26800,26800,26800,26800,0
20241101,161400,17319281900,26800,26800,26800,26800,0
20241101,161300,17319281900,26800,26800,26800,26800,0
20241101,161200,17319281900,26800,26800,26800,26800,0
20241101,161100,17319281900,26800,26800,26800,26800,0
20241101,161000,17319281900,26800,26800,26800,26800,0
20241101,160900,17319281900,26800,26800,26800,26800,0
20241101,160800,17319281900,26800,26800,26800,26800,0
20241101,160700,17319281900,26800,26800,26800,26800,0
20241101,160600,17319281900,26800,26800,26800,26800,0
20241101,160500,17319281900,26800,26800,26800,26800,0
20241101,160400,17319281900,26800,26800,26800,26800,0
20241101,160300,17319281900,26800,26800,26800,26800,0
20241101,160200,17319281900,26800,26800,26800,26800,0
20241101,160100,17319281900,26800,26800,26800,26800,0
20241101,160000,17319281900,26800,26800,26800,26800,0
20241101,155900,17319281900,26800,26800,26800,26800,0
20241101,155800,17319281900,26800,26800,26800,26800,0
20241101,155700,17319281900,26800,26800,26800,26800,0
20241101,155600,17319281900,26800,26800,26800,26800,0
20241101,155500,17319281900,26800,26800,26800,26800,0
20241101,155400,17319281900,26800,26800,26800,26800,0
20241101,155300,17319281900,26800,26800,26800,26800,17566
20241101,155200,17319281900,26800,26800,26800,26800,0
20241101,155100,17319281900,26800,26800,26800,26800,0
20241101,155000,17319281900,26800,26800,26800,26800,0
20241101,154900,17319281900,26800,26800,26800,26800,0
20241101,154800,17319281900,26800,26800,26800,26800,0
20241101,154700,17319281900,26800,26800,26800,26800,0
20241101,154600,17319281900,26800,26800,26800,26800,0
20241101,154500,17319281900,26800,26800,26800,26800,0
20241101,154400,17319281900,26800,26800,26800,26800,0
20241101,154300,17319281900,26800,26800,26800,26800,0
20241101,154200,17319281900,26800,26800,26800,26800,0
20241101,154100,17319281900,26800,26800,26800,26800,0
20241101,154000,17319281900,26800,26800,26800,26800,0
20241101,153900,17319281900,26800,26800,26800,26800,0
20241101,153800,17319281900,26800,26800,26800,26800,0
20241101,153700,17319281900,26800,26800,26800,26800,0
20241101,153600,17319281900,26800,26800,26800,26800,0
20241101,153500,17319281900,26800,26800,26800,26800,0
20241101,153400,17319281900,26800,26800,26800,26800,0
20241101,153300,17319281900,26800,26800,26800,26800,0
20241101,153200,17319281900,26800,26800,26800,26800,0
20241101,153100,17319281900,26800,26800,26800,26800,0
20241101,153000,17319281900,26800,26800,26800,26800,17566
20241101,152900,16848513100,26900,26900,26900,26900,0
20241101,152800,16848513100,26900,26900,26900,26900,0
20241101,152700,16848513100,26900,26900,26900,26900,0
20241101,152600,16848513100,26900,26900,26900,26900,0
20241101,152500,16848513100,26900,26900,26900,26900,0
20241101,152400,16848513100,26900,26900,26900,26900,0
20241101,152300,16848513100,26900,26900,26900,26900,0
20241101,152200,16848513100,26900,26900,26900,26900,0
20241101,152100,16848513100,26900,26900,26900,26900,0
20241101,152000,16848513100,26900,26900,26900,26900,0
20241101,151900,16848513100,26900,26850,26900,26800,1003
20241101,151800,16821602950,26850,26800,26850,26800,2069
20241101,151700,16766069000,26850,26800,26850,26800,1358
20241101,151600,16729627500,26800,26800,26850,26800,1659
20241101,151500,16685108000,26800,26800,26850,26800,1819
20241101,151400,16636337950,26800,26850,26850,26800,586
20241101,151300,16620617300,26850,26800,26850,26800,837
20241101,151200,16598160650,26850,26800,26850,26800,1102
20241101,151100,16568604650,26800,26800,26850,26800,1568
20241101,151000,16526557900,26800,26800,26850,26800,1534
20241101,150900,16485428250,26800,26800,26850,26800,3054
20241101,150800,16403564400,26800,26800,26850,26800,1024
20241101,150700,16376101100,26800,26800,26850,26800,772
20241101,150600,16355396150,26850,26800,26900,26800,996
20241101,150500,16328665200,26800,26800,26850,26750,2223
20241101,150400,16269073850,26800,26850,26900,26800,875
20241101,150300,16245605850,26850,26800,26850,26800,1023
20241101,150200,16218160500,26800,26800,26900,26800,1513
20241101,150100,16177538450,26850,26800,26850,26800,1336
20241101,150000,16141701150,26800,26800,26850,26800,1381
20241101,145900,16104659650,26800,26800,26850,26800,1063
20241101,145800,16076152450,26800,26800,26850,26800,1256
20241101,145700,16042464250,26800,26800,26850,26800,1180
20241101,145600,16010830150,26800,26850,26900,26800,1276
20241101,145500,15976578250,26850,26850,26900,26850,983
20241101,145400,15950167750,26850,26850,26900,26850,1781
20241101,145300,15902318050,26850,26850,26900,26850,922
20241101,145200,15877544850,26850,26900,26900,26850,1982
20241101,145100,15824312900,26850,26900,26950,26850,974
20241101,145000,15798102550,26900,26850,26950,26850,938
20241101,144900,15772870000,26850,26900,26900,26850,963
20241101,144800,15746987350,26850,26850,26900,26850,815
20241101,144700,15725078450,26850,26850,26900,26850,937
20241101,144600,15699901050,26850,26850,26900,26850,626
20241101,144500,15683075850,26850,26850,26900,26850,874
20241101,144400,15659583250,26850,26850,26900,26850,661
20241101,144300,15641820650,26850,26900,26900,26850,4188
20241101,144200,15529185700,26900,26900,26950,26900,710
20241101,144100,15510067600,26900,26900,26950,26900,800
20241101,144000,15488533050,26900,26900,26950,26900,632
20241101,143900,15471515250,26900,26900,26950,26900,959
20241101,143800,15445683650,26900,26900,26950,26900,1093
20241101,143700,15416246050,26900,26900,26950,26900,795
20241101,143600,15394831600,26900,26900,26950,26900,1693
20241101,143500,15349228500,26900,26950,26950,26900,552
20241101,143400,15334361650,26900,26950,26950,26900,1822
20241101,143300,15285277350,26900,26850,26900,26850,1445
20241101,143200,15246416750,26900,26900,26950,26850,929
20241101,143100,15221417400,26900,26900,26950,26900,873
20241101,143000,15197918850,26900,26950,26950,26900,1163
20241101,142900,15166615950,26900,26850,26950,26850,6601
20241101,142800,14989017000,26850,26800,26900,26800,3606
20241101,142700,14892290200,26750,26750,26800,26750,2011
20241101,142600,14838471400,26750,26750,26800,26750,257
20241101,142500,14831595650,26750,26750,26800,26750,289
20241101,142400,14823863900,26750,26750,26800,26750,737
20241101,142300,14804143800,26750,26750,26800,26750,480
20241101,142200,14791298800,26750,26800,26800,26750,1158
20241101,142100,14760320000,26800,26750,26800,26750,402
20241101,142000,14749564450,26750,26750,26750,26750,438
20241101,141900,14737847950,26750,26750,26800,26750,426
20241101,141800,14726450000,26750,26750,26750,26750,942
20241101,141700,14701251500,26750,26750,26750,26750,308
20241101,141600,14693012500,26750,26800,26800,26750,2140
20241101,141500,14635762200,26750,26750,26800,26750,849
20241101,141400,14613043100,26750,26750,26800,26750,850
20241101,141300,14590301250,26750,26750,26800,26750,5692
20241101,141200,14438040200,26750,26750,26800,26750,462
20241101,141100,14425681600,26750,26800,26800,26750,5843
20241101,141000,14269098250,26800,26800,26850,26800,1045
20241101,140900,14241072750,26800,26800,26850,26800,506
20241101,140800,14227506850,26800,26800,26850,26800,315
20241101,140700,14219062850,26800,26800,26850,26800,464
20241101,140600,14206623550,26800,26800,26850,26800,201
20241101,140500,14201236700,26800,26850,26850,26800,444
20241101,140400,14189337000,26850,26800,26850,26800,335
20241101,140300,14180358900,26800,26800,26850,26800,431
20241101,140200,14168807200,26800,26800,26850,26800,263
20241101,140100,14161758550,26800,26800,26850,26800,722
20241101,140000,14142386350,26800,26800,26850,26800,1621
20241101,135900,14098942300,26800,26800,26800,26750,2052
20241101,135800,14043956000,26800,26750,26800,26750,447
20241101,135700,14031990750,26750,26750,26800,26750,298
20241101,135600,14024019200,26750,26800,26800,26750,563
20241101,135500,14008941200,26750,26800,26800,26750,575
20241101,135400,13993554150,26800,26750,26800,26750,1826
20241101,135300,13944642300,26750,26750,26800,26750,418
20241101,135200,13933456200,26750,26800,26800,26750,497
20241101,135100,13920150150,26800,26750,26800,26750,428
20241101,135000,13908693700,26750,26750,26800,26750,520
20241101,134900,13894783150,26750,26750,26750,26750,344
20241101,134800,13885581150,26800,26750,26800,26750,827
20241101,134700,13863455300,26750,26800,26800,26750,345
20241101,134600,13854226500,26800,26750,26800,26750,575
20241101,134500,13838842650,26800,26750,26800,26750,532
20241101,134400,13824602450,26750,26800,26800,26750,1118
20241101,134300,13794652850,26750,26800,26900,26750,1004
20241101,134200,13767727800,26800,26750,26850,26750,3349
20241101,134100,13677847050,26750,26750,26800,26750,321
20241101,134000,13669256550,26800,26750,26800,26750,143
20241101,133900,13665431200,26750,26800,26850,26750,1180
20241101,133800,13633773950,26800,26800,26800,26750,1946
20241101,133700,13581629450,26800,26800,26850,26750,1342
20241101,133600,13545649750,26800,26750,26800,26750,1607
20241101,133500,13502591050,26800,26750,26800,26750,177
20241101,133400,13497850900,26800,26800,26800,26750,267
20241101,133300,13490705600,26750,26750,26800,26750,192
20241101,133200,13485568550,26750,26800,26800,26750,281
20241101,133100,13478043900,26800,26750,26800,26750,1409
20241101,133000,13440319900,26800,26750,26800,26750,854
20241101,132900,13417440300,26750,26800,26800,26750,263
20241101,132800,13410404500,26750,26800,26800,26750,289
20241101,132700,13402672400,26800,26750,26800,26750,633
20241101,132600,13385710850,26750,26750,26800,26750,1089
20241101,132500,13356532500,26750,26750,26800,26750,1970
20241101,132400,13303748900,26750,26800,26800,26750,5404
20241101,132300,13158922200,26800,26800,26850,26800,867
20241101,132200,13135671800,26850,26800,26850,26800,279
20241101,132100,13128183350,26800,26800,26850,26800,588
20241101,132000,13112420850,26800,26850,26850,26800,246
20241101,131900,13105819800,26850,26850,26900,26850,843
20241101,131800,13083184650,26850,26800,26900,26800,1465
20241101,131700,13043850500,26850,26800,26850,26800,293
20241101,131600,13035985250,26850,26850,26850,26800,1996
20241101,131500,12982441750,26800,26800,26850,26800,256
20241101,131400,12975573800,26850,26800,26850,26800,287
20241101,131300,12967877400,26800,26800,26850,26800,823
20241101,131200,12945820700,26800,26850,26850,26800,323
20241101,131100,12937152300,26800,26850,26850,26800,462
20241101,131000,12924759100,26850,26800,26850,26800,1387
20241101,130900,12887525300,26800,26850,26850,26800,276
20241101,130800,12880126350,26800,26850,26850,26800,772
20241101,130700,12859408000,26800,26850,26850,26800,2348
20241101,130600,12796401850,26850,26800,26850,26800,226
20241101,130500,12790343800,26800,26850,26850,26800,907
20241101,130400,12766000650,26850,26850,26850,26800,370
20241101,130300,12756076050,26800,26800,26850,26800,171
20241101,130200,12751492350,26800,26800,26850,26800,368
20241101,130100,12741621150,26800,26800,26850,26800,78
20241101,130000,12739530450,26800,26800,26850,26800,1241
20241101,125900,12706246600,26800,26850,26850,26750,2143
20241101,125800,12648814750,26800,26800,26850,26800,232
20241101,125700,12642596850,26800,26800,26800,26750,4481
20241101,125600,12522508200,26850,26850,26850,26800,1027
20241101,125500,12494939950,26800,26850,26850,26800,757
20241101,125400,12474620050,26850,26850,26900,26850,298
20241101,125300,12466618700,26850,26850,26900,26850,186
20241101,125200,12461622050,26850,26850,26900,26850,1335
20241101,125100,12425776450,26850,26850,26850,26800,3006
20241101,125000,12345068750,26850,26800,26850,26800,357
20241101,124900,12335497200,26800,26800,26850,26800,389
20241101,124800,12325068500,26850,26800,26850,26800,113
20241101,124700,12322035600,26800,26800,26850,26800,491
20241101,124600,12308873750,26800,26800,26850,26800,132
20241101,124500,12305334750,26800,26800,26850,26800,459
20241101,124400,12293033450,26800,26800,26850,26800,100
20241101,124300,12290353400,26800,26800,26800,26800,521
20241101,124200,12276390600,26800,26800,26800,26750,2008
20241101,124100,12222595600,26800,26750,26800,26750,378
20241101,124000,12212468700,26750,26750,26800,26750,445
20241101,123900,12200558400,26750,26800,26800,26750,892
20241101,123800,12176674100,26800,26750,26800,26750,301
20241101,123700,12168612000,26750,26800,26800,26750,903
20241101,123600,12144426750,26800,26750,26800,26750,1331
20241101,123500,12108758350,26750,26800,26800,26750,820
20241101,123400,12086804700,26750,26800,26800,26750,243
20241101,123300,12080303300,26800,26750,26800,26750,281
20241101,123200,12072779850,26750,26750,26800,26750,1024
20241101,123100,12045354300,26750,26750,26750,26750,281
20241101,123000,12037837550,26750,26750,26750,26750,353
20241101,122900,12028394800,26750,26800,26800,26750,327
20241101,122800,12019640900,26800,26750,26800,26750,964
20241101,122700,11993820450,26800,26750,26800,26750,964
20241101,122600,11968032750,26750,26750,26800,26750,2332
20241101,122500,11905651250,26750,26750,26800,26750,1245
20241101,122400,11872299000,26750,26800,26800,26750,242
20241101,122300,11865825450,26750,26750,26750,26750,364
20241101,122200,11856088450,26750,26750,26800,26750,538
20241101,122100,11841681900,26750,26800,26800,26750,934
20241101,122000,11816662900,26800,26800,26800,26800,533
20241101,121900,11802378500,26800,26800,26850,26800,2732
20241101,121800,11729159050,26800,26800,26850,26800,490
20241101,121700,11716024550,26800,26850,26850,26800,349
20241101,121600,11706660600,26800,26800,26800,26800,503
20241101,121500,11693180200,26800,26850,26850,26800,488
20241101,121400,11680086600,26850,26800,26850,26800,377
20241101,121300,11669972900,26800,26800,26850,26800,411
20241101,121200,11658956550,26800,26800,26850,26800,148
20241101,121100,11654989100,26800,26800,26850,26800,425
20241101,121000,11643598950,26800,26800,26800,26800,303
20241101,120900,11635478550,26850,26800,26850,26800,952
20241101,120800,11609946300,26800,26850,26850,26800,527
20241101,120700,11595821550,26800,26800,26850,26800,468
20241101,120600,11583264650,26800,26800,26850,26800,356
20241101,120500,11573723750,26800,26850,26850,26800,458
20241101,120400,11561438000,26850,26800,26850,26800,874
20241101,120300,11538011950,26800,26850,26850,26800,281
20241101,120200,11530480350,26850,26800,26850,26800,121
20241101,120100,11527236800,26800,26800,26850,26800,373
20241101,120000,11517237400,26850,26850,26850,26800,2118
20241101,115900,11460372150,26850,26850,26850,26850,386
20241101,115800,11450008050,26850,26850,26900,26850,394
20241101,115700,11439427600,26850,26850,26900,26800,2246
20241101,115600,11379118000,26850,26850,26900,26850,2253
20241101,115500,11318623900,26850,26850,26850,26850,563
20241101,115400,11303507350,26850,26900,26900,26850,455
20241101,115300,11291289600,26850,26850,26850,26850,229
20241101,115200,11285140950,26850,26850,26900,26850,1394
20241101,115100,11247703650,26850,26850,26900,26850,570
20241101,115000,11232392750,26850,26850,26900,26850,355
20241101,114900,11222856150,26850,26850,26850,26850,351
20241101,114800,11213431800,26850,26850,26900,26850,164
20241101,114700,11209028100,26850,26800,26850,26800,1397
20241101,114600,11171539550,26800,26800,26850,26800,1998
20241101,114500,11117908600,26800,26800,26850,26800,420
20241101,114400,11106652300,26800,26800,26850,26800,463
20241101,114300,11094243000,26800,26800,26850,26800,390
20241101,114200,11083780000,26800,26850,26850,26800,536
20241101,114100,11069412650,26800,26800,26850,26800,154
20241101,114000,11065284950,26800,26850,26850,26800,261
20241101,113900,11058284850,26850,26800,26850,26800,1807
20241101,113800,11009856750,26800,26800,26850,26800,620
20241101,113700,10993240600,26800,26800,26850,26800,650
20241101,113600,10975809750,26800,26800,26850,26800,892
20241101,113500,10951892850,26850,26800,26850,26800,704
20241101,113400,10933014550,26850,26800,26850,26800,619
20241101,113300,10916417250,26800,26800,26850,26800,833
20241101,113200,10894062550,26800,26850,26900,26800,718
20241101,113100,10874801800,26850,26850,26900,26850,599
20241101,113000,10858703600,26850,26850,26900,26850,229
20241101,112900,10852554850,26850,26850,26850,26850,366
20241101,112800,10842727750,26900,26850,26900,26850,305
20241101,112700,10834538450,26850,26850,26900,26850,1916
20241101,112600,10783068300,26850,26850,26850,26850,277
20241101,112500,10775630850,26850,26800,26850,26800,1833
20241101,112400,10726444000,26850,26800,26850,26800,2738
20241101,112300,10652946750,26800,26800,26850,26800,555
20241101,112200,10638053550,26800,26850,26850,26800,640
20241101,112100,10620870000,26850,26850,26850,26850,378
20241101,112000,10610720700,26850,26850,26900,26850,4185
20241101,111900,10498353300,26850,26850,26900,26850,188
20241101,111800,10493305450,26850,26900,26950,26850,7300
20241101,111700,10296923450,26900,26900,26950,26900,1342
20241101,111600,10260797900,26900,26950,26950,26900,673
20241101,111500,10242670000,26900,26900,26900,26900,730
20241101,111400,10223033000,26900,26900,26950,26900,488
20241101,111300,10209904050,26900,26900,26950,26900,898
20241101,111200,10185741450,26900,26950,26950,26900,353
20241101,111100,10176238700,26900,26900,26950,26900,614
20241101,111000,10159705600,26900,26900,26950,26900,362
20241101,110900,10149967300,26900,26900,26950,26900,1103
20241101,110800,10120263750,26900,26950,26950,26900,3116
20241101,110700,10036292500,26950,26950,27000,26950,1714
20241101,110600,9990097850,26950,26950,27000,26950,287
20241101,110500,9982356800,26950,26950,26950,26950,986
20241101,110400,9955784100,26950,26950,27000,26950,144
20241101,110300,9951903150,26950,26950,26950,26950,277
20241101,110200,9944438000,26950,26950,27000,26950,380
20241101,110100,9934191350,26950,26950,27000,26950,442
20241101,110000,9922276850,26950,26950,27000,26950,865
20241101,105900,9898963850,26950,26900,27000,26900,3391
20241101,105800,9807579450,26900,26900,26950,26900,868
20241101,105700,9784215600,26900,26900,26950,26900,2847
20241101,105600,9707618450,26950,26950,26950,26900,784
20241101,105500,9686510950,26950,26900,26950,26900,2427
20241101,105400,9621159300,26900,26950,26950,26900,289
20241101,105300,9613378150,26950,26900,26950,26900,2375
20241101,105200,9549433450,26900,26950,26950,26900,3840
20241101,105100,9445949750,26950,27000,27000,26950,849
20241101,105000,9423055900,27000,26950,27000,26950,298
20241101,104900,9415020800,26950,27000,27000,26950,1353
20241101,104800,9378537750,26950,27000,27000,26950,237
20241101,104700,9372144700,27000,26950,27000,26950,283
20241101,104600,9364510150,26950,27050,27050,26950,3622
20241101,104500,9266684050,27100,27050,27100,27000,5049
20241101,104400,9130316050,27050,27000,27050,27000,451
20241101,104300,9118128200,27000,27000,27050,26950,6271
20241101,104200,8948735400,27000,26950,27000,26950,2416
20241101,104100,8883544000,26950,27000,27000,26950,1365
20241101,104000,8846737900,27000,26900,27000,26900,677
20241101,103900,8828495050,26950,26900,26950,26900,823
20241101,103800,8806328900,26900,26900,26950,26900,226
20241101,103700,8800244400,26900,26900,26950,26900,1003
20241101,103600,8773227450,26950,26950,26950,26900,277
20241101,103500,8765768800,26900,26900,26950,26900,1940
20241101,103400,8713520700,26900,26950,26950,26900,1498
20241101,103300,8673205150,26900,26950,26950,26900,391
20241101,103200,8662672750,26900,27000,27000,26900,2756
20241101,103100,8588399100,26950,26950,27050,26950,800
20241101,103000,8566799050,27000,26950,27000,26900,1608
20241101,102900,8523392650,26950,26950,27000,26900,3834
20241101,102800,8420073050,27000,27000,27000,26950,8293
20241101,102700,8196441050,26950,27000,27000,26950,1784
20241101,102600,8148329200,27000,27000,27000,26950,1555
20241101,102500,8106353100,27000,26950,27000,26950,435
20241101,102400,8094629500,26950,26950,27000,26900,1547
20241101,102300,8052937800,26950,26950,26950,26900,240
20241101,102200,8046475100,26950,26900,26950,26900,887
20241101,102100,8022614450,26850,26850,26900,26850,248
20241101,102000,8015955350,26850,26800,26850,26800,3182
20241101,101900,7930561400,26800,26800,26850,26800,565
20241101,101800,7915419000,26800,26850,26850,26800,103
20241101,101700,7912658000,26850,26800,26850,26800,853
20241101,101600,7889795600,26800,26800,26850,26800,1109
20241101,101500,7860046400,26850,26850,26900,26800,1909
20241101,101400,7808790250,26900,26900,26900,26850,109
20241101,101300,7805858900,26900,26850,26900,26850,237
20241101,101200,7799491550,26900,26850,26950,26850,1248
20241101,101100,7765926750,26850,26850,26900,26800,476
20241101,101000,7753144250,26850,26800,26900,26800,2624
20241101,100900,7682708900,26800,26900,26900,26800,1841
20241101,100800,7633287450,26850,26850,26900,26850,997
20241101,100700,7606498100,26850,26900,26900,26850,326
20241101,100600,7597741850,26850,26850,26900,26800,1251
20241101,100500,7564156000,26800,26900,26900,26800,3402
20241101,100400,7472812500,26850,26800,26850,26800,1802
20241101,100300,7424457000,26800,26800,26850,26800,3012
20241101,100200,7343679450,26800,26850,26850,26750,1793
20241101,100100,7295624600,26800,26800,26850,26800,2433
20241101,100000,7230408450,26850,26900,26950,26800,9941
20241101,095900,6963296900,26900,26900,26950,26900,2803
20241101,095800,6887787800,26950,26950,26950,26900,442
20241101,095700,6875886750,26900,27000,27000,26900,2353
20241101,095600,6812478100,27000,26950,27050,26900,3155
20241101,095500,6727322850,26900,27000,27100,26900,17499
20241101,095400,6254501100,27050,26950,27050,26950,2563
20241101,095300,6185304800,27000,26950,27050,26900,11324
20241101,095200,5879623550,26900,26900,26950,26850,3555
20241101,095100,5783995550,26900,26850,26900,26800,1821
20241101,095000,5735081450,26850,26850,26900,26800,1193
20241101,094900,5703053050,26800,26850,26850,26800,1534
20241101,094800,5661874400,26850,26800,26850,26800,489
20241101,094700,5648755750,26800,26950,26950,26800,4991
20241101,094600,5514456450,26950,26950,26950,26850,8900
20241101,094500,5274904450,26950,26900,26950,26850,4611
20241101,094400,5150798750,26850,26800,26850,26750,2055
20241101,094300,5095651100,26800,26700,26850,26700,2708
20241101,094200,5023097850,26700,26650,26700,26650,1724
20241101,094100,4977075300,26700,26650,26700,26650,905
20241101,094000,4952923050,26650,26650,26700,26600,2409
20241101,093900,4888747200,26650,26600,26650,26600,2879
20241101,093800,4812055500,26600,26650,26650,26600,673
20241101,093700,4794128750,26650,26600,26650,26600,574
20241101,093600,4778835100,26600,26600,26650,26550,3869
20241101,093500,4676003850,26600,26550,26600,26550,604
20241101,093400,4659945150,26600,26600,26650,26550,2625
20241101,093300,4590124950,26600,26650,26700,26600,6042
20241101,093200,4429196050,26700,26700,26700,26650,326
20241101,093100,4420497950,26700,26700,26750,26700,2295
20241101,093000,4359210050,26700,26650,26700,26650,1778
20241101,092900,4311751400,26700,26600,26700,26550,2846
20241101,092800,4236041600,26600,26550,26600,26550,992
20241101,092700,4209664850,26550,26600,26650,26550,12192
20241101,092600,3885213300,26600,26600,26600,26550,393
20241101,092500,3874771400,26550,26550,26600,26550,1515
20241101,092400,3834542950,26550,26550,26600,26550,1837
20241101,092300,3785739000,26550,26600,26600,26550,4489
20241101,092200,3666354250,26650,26600,26650,26600,5531
20241101,092100,3519220250,26650,26650,26650,26600,1497
20241101,092000,3479342400,26650,26700,26700,26600,10188
20241101,091900,3207834450,26700,26650,26700,26650,3828
20241101,091800,3105706600,26700,26600,26700,26550,2247
20241101,091700,3045872500,26600,26650,26650,26550,4192
20241101,091600,2934362700,26650,26600,26650,26600,1617
20241101,091500,2891279350,26650,26500,26650,26500,3533
20241101,091400,2797410950,26550,26550,26550,26500,1091
20241101,091300,2768455050,26550,26600,26600,26500,5859
20241101,091200,2612824950,26600,26550,26650,26550,5626
20241101,091100,2463179650,26600,26450,26600,26450,6299
20241101,091000,2296094050,26500,26400,26500,26400,4558
20241101,090900,2175567100,26400,26400,26450,26350,4637
20241101,090800,2053160100,26450,26300,26450,26300,2063
20241101,090700,1998700800,26400,26300,26400,26250,7837
20241101,090600,1792687350,26250,26250,26300,26200,7910
20241101,090500,1585240750,26200,26150,26250,26100,12250
20241101,090400,1264683350,26150,26200,26250,26150,9384
20241101,090300,1019130700,26250,26300,26300,26200,7545
20241101,090200,821002650,26250,26500,26500,26250,9616
20241101,090100,567637400,26400,26550,26550,26350,6082
20241101,090000,406979250,26400,26500,26500,26350,15158