stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,192400,17792023000,27050,27050,27050,27050,12648
20241104,192300,17792023000,27050,27050,27050,27050,0
20241104,192200,17792023000,27050,27050,27050,27050,0
20241104,192100,17792023000,27050,27050,27050,27050,0
20241104,192000,17792023000,27050,27050,27050,27050,0
20241104,191900,17792023000,27050,27050,27050,27050,0
20241104,191800,17792023000,27050,27050,27050,27050,0
20241104,191700,17792023000,27050,27050,27050,27050,0
20241104,191600,17792023000,27050,27050,27050,27050,0
20241104,191500,17792023000,27050,27050,27050,27050,0
20241104,191400,17792023000,27050,27050,27050,27050,0
20241104,191300,17792023000,27050,27050,27050,27050,0
20241104,191200,17792023000,27050,27050,27050,27050,0
20241104,191100,17792023000,27050,27050,27050,27050,0
20241104,191000,17792023000,27050,27050,27050,27050,0
20241104,190900,17792023000,27050,27050,27050,27050,0
20241104,190800,17792023000,27050,27050,27050,27050,0
20241104,190700,17792023000,27050,27050,27050,27050,0
20241104,190600,17792023000,27050,27050,27050,27050,0
20241104,190500,17792023000,27050,27050,27050,27050,0
20241104,190400,17792023000,27050,27050,27050,27050,0
20241104,190300,17792023000,27050,27050,27050,27050,0
20241104,190200,17792023000,27050,27050,27050,27050,0
20241104,190100,17792023000,27050,27050,27050,27050,0
20241104,190000,17792023000,27050,27050,27050,27050,0
20241104,185900,17792023000,27050,27050,27050,27050,0
20241104,185800,17792023000,27050,27050,27050,27050,0
20241104,185700,17792023000,27050,27050,27050,27050,0
20241104,185600,17792023000,27050,27050,27050,27050,0
20241104,185500,17792023000,27050,27050,27050,27050,0
20241104,185400,17792023000,27050,27050,27050,27050,12648
20241104,185300,17792023000,27050,27050,27050,27050,0
20241104,185200,17792023000,27050,27050,27050,27050,0
20241104,185100,17792023000,27050,27050,27050,27050,0
20241104,185000,17792023000,27050,27050,27050,27050,0
20241104,184900,17792023000,27050,27050,27050,27050,0
20241104,184800,17792023000,27050,27050,27050,27050,0
20241104,184700,17792023000,27050,27050,27050,27050,0
20241104,184600,17792023000,27050,27050,27050,27050,0
20241104,184500,17792023000,27050,27050,27050,27050,0
20241104,184400,17792023000,27050,27050,27050,27050,0
20241104,184300,17792023000,27050,27050,27050,27050,0
20241104,184200,17792023000,27050,27050,27050,27050,0
20241104,184100,17792023000,27050,27050,27050,27050,0
20241104,184000,17792023000,27050,27050,27050,27050,0
20241104,183900,17792023000,27050,27050,27050,27050,0
20241104,183800,17792023000,27050,27050,27050,27050,0
20241104,183700,17792023000,27050,27050,27050,27050,0
20241104,183600,17792023000,27050,27050,27050,27050,0
20241104,183500,17792023000,27050,27050,27050,27050,0
20241104,183400,17792023000,27050,27050,27050,27050,0
20241104,183300,17792023000,27050,27050,27050,27050,0
20241104,183200,17792023000,27050,27050,27050,27050,0
20241104,183100,17792023000,27050,27050,27050,27050,0
20241104,183000,17792023000,27050,27050,27050,27050,0
20241104,182900,17792023000,27050,27050,27050,27050,0
20241104,182800,17792023000,27050,27050,27050,27050,0
20241104,182700,17792023000,27050,27050,27050,27050,0
20241104,182600,17792023000,27050,27050,27050,27050,0
20241104,182500,17792023000,27050,27050,27050,27050,0
20241104,182400,17792023000,27050,27050,27050,27050,12648
20241104,182300,17792023000,27050,27050,27050,27050,0
20241104,182200,17792023000,27050,27050,27050,27050,0
20241104,182100,17792023000,27050,27050,27050,27050,0
20241104,182000,17792023000,27050,27050,27050,27050,0
20241104,181900,17792023000,27050,27050,27050,27050,0
20241104,181800,17792023000,27050,27050,27050,27050,0
20241104,181700,17792023000,27050,27050,27050,27050,0
20241104,181600,17792023000,27050,27050,27050,27050,0
20241104,181500,17792023000,27050,27050,27050,27050,0
20241104,181400,17792023000,27050,27050,27050,27050,0
20241104,181300,17792023000,27050,27050,27050,27050,0
20241104,181200,17792023000,27050,27050,27050,27050,0
20241104,181100,17792023000,27050,27050,27050,27050,0
20241104,181000,17792023000,27050,27050,27050,27050,0
20241104,180900,17792023000,27050,27050,27050,27050,0
20241104,180800,17792023000,27050,27050,27050,27050,0
20241104,180700,17792023000,27050,27050,27050,27050,0
20241104,180600,17792023000,27050,27050,27050,27050,0
20241104,180500,17792023000,27050,27050,27050,27050,0
20241104,180400,17792023000,27050,27050,27050,27050,0
20241104,180300,17792023000,27050,27050,27050,27050,0
20241104,180200,17792023000,27050,27050,27050,27050,0
20241104,180100,17792023000,27050,27050,27050,27050,0
20241104,180000,17792023000,27050,27050,27050,27050,0
20241104,175900,17792023000,27050,27050,27050,27050,0
20241104,175800,17792023000,27050,27050,27050,27050,0
20241104,175700,17792023000,27050,27050,27050,27050,0
20241104,175600,17792023000,27050,27050,27050,27050,0
20241104,175500,17792023000,27050,27050,27050,27050,0
20241104,175400,17792023000,27050,27050,27050,27050,12648
20241104,175300,17792023000,27050,27050,27050,27050,0
20241104,175200,17792023000,27050,27050,27050,27050,0
20241104,175100,17792023000,27050,27050,27050,27050,0
20241104,175000,17792023000,27050,27050,27050,27050,0
20241104,174900,17792023000,27050,27050,27050,27050,0
20241104,174800,17792023000,27050,27050,27050,27050,0
20241104,174700,17792023000,27050,27050,27050,27050,0
20241104,174600,17792023000,27050,27050,27050,27050,0
20241104,174500,17792023000,27050,27050,27050,27050,0
20241104,174400,17792023000,27050,27050,27050,27050,0
20241104,174300,17792023000,27050,27050,27050,27050,0
20241104,174200,17792023000,27050,27050,27050,27050,0
20241104,174100,17792023000,27050,27050,27050,27050,0
20241104,174000,17792023000,27050,27050,27050,27050,0
20241104,173900,17792023000,27050,27050,27050,27050,0
20241104,173800,17792023000,27050,27050,27050,27050,0
20241104,173700,17792023000,27050,27050,27050,27050,0
20241104,173600,17792023000,27050,27050,27050,27050,0
20241104,173500,17792023000,27050,27050,27050,27050,0
20241104,173400,17792023000,27050,27050,27050,27050,0
20241104,173300,17792023000,27050,27050,27050,27050,0
20241104,173200,17792023000,27050,27050,27050,27050,0
20241104,173100,17792023000,27050,27050,27050,27050,0
20241104,173000,17792023000,27050,27050,27050,27050,0
20241104,172900,17792023000,27050,27050,27050,27050,0
20241104,172800,17792023000,27050,27050,27050,27050,0
20241104,172700,17792023000,27050,27050,27050,27050,0
20241104,172600,17792023000,27050,27050,27050,27050,0
20241104,172500,17792023000,27050,27050,27050,27050,0
20241104,172400,17792023000,27050,27050,27050,27050,12648
20241104,172300,17792023000,27050,27050,27050,27050,0
20241104,172200,17792023000,27050,27050,27050,27050,0
20241104,172100,17792023000,27050,27050,27050,27050,0
20241104,172000,17792023000,27050,27050,27050,27050,0
20241104,171900,17792023000,27050,27050,27050,27050,0
20241104,171800,17792023000,27050,27050,27050,27050,0
20241104,171700,17792023000,27050,27050,27050,27050,0
20241104,171600,17792023000,27050,27050,27050,27050,0
20241104,171500,17792023000,27050,27050,27050,27050,0
20241104,171400,17792023000,27050,27050,27050,27050,0
20241104,171300,17792023000,27050,27050,27050,27050,0
20241104,171200,17792023000,27050,27050,27050,27050,0
20241104,171100,17792023000,27050,27050,27050,27050,0
20241104,171000,17792023000,27050,27050,27050,27050,0
20241104,170900,17792023000,27050,27050,27050,27050,0
20241104,170800,17792023000,27050,27050,27050,27050,0
20241104,170700,17792023000,27050,27050,27050,27050,0
20241104,170600,17792023000,27050,27050,27050,27050,0
20241104,170500,17792023000,27050,27050,27050,27050,0
20241104,170400,17792023000,27050,27050,27050,27050,0
20241104,170300,17792023000,27050,27050,27050,27050,0
20241104,170200,17792023000,27050,27050,27050,27050,0
20241104,170100,17792023000,27050,27050,27050,27050,0
20241104,170000,17792023000,27050,27050,27050,27050,0
20241104,165900,17792023000,27050,27050,27050,27050,0
20241104,165800,17792023000,27050,27050,27050,27050,0
20241104,165700,17792023000,27050,27050,27050,27050,0
20241104,165600,17792023000,27050,27050,27050,27050,0
20241104,165500,17792023000,27050,27050,27050,27050,0
20241104,165400,17792023000,27050,27050,27050,27050,12648
20241104,165300,17792023000,27050,27050,27050,27050,0
20241104,165200,17792023000,27050,27050,27050,27050,0
20241104,165100,17792023000,27050,27050,27050,27050,0
20241104,165000,17792023000,27050,27050,27050,27050,0
20241104,164900,17792023000,27050,27050,27050,27050,0
20241104,164800,17792023000,27050,27050,27050,27050,0
20241104,164700,17792023000,27050,27050,27050,27050,0
20241104,164600,17792023000,27050,27050,27050,27050,0
20241104,164500,17792023000,27050,27050,27050,27050,0
20241104,164400,17792023000,27050,27050,27050,27050,0
20241104,164300,17792023000,27050,27050,27050,27050,0
20241104,164200,17792023000,27050,27050,27050,27050,0
20241104,164100,17792023000,27050,27050,27050,27050,0
20241104,164000,17792023000,27050,27050,27050,27050,0
20241104,163900,17792023000,27050,27050,27050,27050,0
20241104,163800,17792023000,27050,27050,27050,27050,0
20241104,163700,17792023000,27050,27050,27050,27050,0
20241104,163600,17792023000,27050,27050,27050,27050,0
20241104,163500,17792023000,27050,27050,27050,27050,0
20241104,163400,17792023000,27050,27050,27050,27050,0
20241104,163300,17792023000,27050,27050,27050,27050,0
20241104,163200,17792023000,27050,27050,27050,27050,0
20241104,163100,17792023000,27050,27050,27050,27050,0
20241104,163000,17792023000,27050,27050,27050,27050,0
20241104,162900,17792023000,27050,27050,27050,27050,0
20241104,162800,17792023000,27050,27050,27050,27050,0
20241104,162700,17792023000,27050,27050,27050,27050,0
20241104,162600,17792023000,27050,27050,27050,27050,0
20241104,162500,17792023000,27050,27050,27050,27050,0
20241104,162400,17792023000,27050,27050,27050,27050,12648
20241104,162300,17792023000,27050,27050,27050,27050,0
20241104,162200,17792023000,27050,27050,27050,27050,0
20241104,162100,17792023000,27050,27050,27050,27050,0
20241104,162000,17792023000,27050,27050,27050,27050,0
20241104,161900,17792023000,27050,27050,27050,27050,0
20241104,161800,17792023000,27050,27050,27050,27050,0
20241104,161700,17792023000,27050,27050,27050,27050,0
20241104,161600,17792023000,27050,27050,27050,27050,0
20241104,161500,17792023000,27050,27050,27050,27050,0
20241104,161400,17792023000,27050,27050,27050,27050,0
20241104,161300,17792023000,27050,27050,27050,27050,0
20241104,161200,17792023000,27050,27050,27050,27050,0
20241104,161100,17792023000,27050,27050,27050,27050,0
20241104,161000,17792023000,27050,27050,27050,27050,0
20241104,160900,17792023000,27050,27050,27050,27050,0
20241104,160800,17792023000,27050,27050,27050,27050,0
20241104,160700,17792023000,27050,27050,27050,27050,0
20241104,160600,17792023000,27050,27050,27050,27050,0
20241104,160500,17792023000,27050,27050,27050,27050,0
20241104,160400,17792023000,27050,27050,27050,27050,0
20241104,160300,17792023000,27050,27050,27050,27050,0
20241104,160200,17792023000,27050,27050,27050,27050,0
20241104,160100,17792023000,27050,27050,27050,27050,0
20241104,160000,17792023000,27050,27050,27050,27050,0
20241104,155900,17792023000,27050,27050,27050,27050,0
20241104,155800,17792023000,27050,27050,27050,27050,0
20241104,155700,17792023000,27050,27050,27050,27050,0
20241104,155600,17792023000,27050,27050,27050,27050,0
20241104,155500,17792023000,27050,27050,27050,27050,0
20241104,155400,17792023000,27050,27050,27050,27050,12648
20241104,155300,17792023000,27050,27050,27050,27050,0
20241104,155200,17792023000,27050,27050,27050,27050,0
20241104,155100,17792023000,27050,27050,27050,27050,0
20241104,155000,17792023000,27050,27050,27050,27050,0
20241104,154900,17792023000,27050,27050,27050,27050,0
20241104,154800,17792023000,27050,27050,27050,27050,0
20241104,154700,17792023000,27050,27050,27050,27050,0
20241104,154600,17792023000,27050,27050,27050,27050,0
20241104,154500,17792023000,27050,27050,27050,27050,0
20241104,154400,17792023000,27050,27050,27050,27050,0
20241104,154300,17792023000,27050,27050,27050,27050,0
20241104,154200,17792023000,27050,27050,27050,27050,0
20241104,154100,17792023000,27050,27050,27050,27050,0
20241104,154000,17792023000,27050,27050,27050,27050,0
20241104,153900,17792023000,27050,27050,27050,27050,0
20241104,153800,17792023000,27050,27050,27050,27050,0
20241104,153700,17792023000,27050,27050,27050,27050,0
20241104,153600,17792023000,27050,27050,27050,27050,0
20241104,153500,17792023000,27050,27050,27050,27050,0
20241104,153400,17792023000,27050,27050,27050,27050,0
20241104,153300,17792023000,27050,27050,27050,27050,0
20241104,153200,17792023000,27050,27050,27050,27050,0
20241104,153100,17792023000,27050,27050,27050,27050,0
20241104,153000,17792023000,27050,27050,27050,27050,12648
20241104,152900,17449894600,26950,26950,26950,26950,0
20241104,152800,17449894600,26950,26950,26950,26950,0
20241104,152700,17449894600,26950,26950,26950,26950,0
20241104,152600,17449894600,26950,26950,26950,26950,0
20241104,152500,17449894600,26950,26950,26950,26950,0
20241104,152400,17449894600,26950,26950,26950,26950,0
20241104,152300,17449894600,26950,26950,26950,26950,0
20241104,152200,17449894600,26950,26950,26950,26950,0
20241104,152100,17449894600,26950,26950,26950,26950,0
20241104,152000,17449894600,26950,26950,26950,26950,0
20241104,151900,17449894600,26950,26900,27000,26900,4762
20241104,151800,17321554100,26950,26850,26950,26850,1244
20241104,151700,17288087800,26850,26850,26900,26850,2079
20241104,151600,17232194500,26850,26850,26900,26850,3888
20241104,151500,17127634650,26850,26850,26900,26850,929
20241104,151400,17102655400,26850,26900,26900,26850,410
20241104,151300,17091639150,26900,26900,26900,26850,1273
20241104,151200,17057412300,26850,26850,26900,26850,175
20241104,151100,17052712500,26850,26850,26900,26850,3511
20241104,151000,16958422600,26850,26850,26900,26800,4259
20241104,150900,16844088550,26850,26800,26850,26800,1343
20241104,150800,16808040300,26800,26800,26850,26800,1667
20241104,150700,16763333450,26800,26800,26850,26800,508
20241104,150600,16749711300,26800,26800,26850,26800,890
20241104,150500,16725840850,26800,26800,26850,26800,1520
20241104,150400,16685101200,26800,26850,26850,26800,184
20241104,150300,16680168000,26800,26850,26850,26800,589
20241104,150200,16664382600,26850,26800,26850,26800,698
20241104,150100,16645656950,26850,26850,26850,26800,290
20241104,150000,16637883950,26800,26850,26900,26800,2575
20241104,145900,16568753650,26900,26800,26900,26800,4679
20241104,145800,16443107800,26850,26850,26900,26800,2442
20241104,145700,16377581550,26850,26850,26900,26850,1116
20241104,145600,16347611600,26850,26850,26900,26850,909
20241104,145500,16323165250,26850,26850,26900,26850,380
20241104,145400,16312961250,26850,26850,26900,26850,1769
20241104,145300,16265463350,26900,26850,26900,26850,989
20241104,145200,16238907250,26850,26850,26900,26850,899
20241104,145100,16214760550,26850,26900,26950,26850,2480
20241104,145000,16148052950,26950,26900,26950,26900,273
20241104,144900,16140706000,26900,26900,26950,26900,656
20241104,144800,16123059400,26900,26900,26950,26900,811
20241104,144700,16101241200,26900,26900,26950,26900,322
20241104,144600,16092579250,26900,26900,26950,26900,1779
20241104,144500,16044722650,26900,26900,26950,26900,330
20241104,144400,16035843350,26900,26900,26950,26900,914
20241104,144300,16011256150,26900,26900,26950,26900,873
20241104,144200,15987772200,26950,26900,26950,26850,856
20241104,144100,15964747200,26900,26850,26900,26850,2597
20241104,144000,15894896000,26850,26800,26900,26800,4270
20241104,143900,15780292250,26850,26800,26850,26800,2232
20241104,143800,15720370550,26850,26850,26900,26800,3557
20241104,143700,15624865250,26850,26900,26900,26850,912
20241104,143600,15600375150,26850,26850,26900,26850,410
20241104,143500,15589358700,26850,26850,26900,26800,3231
20241104,143400,15502599000,26800,26850,26850,26800,499
20241104,143300,15489217950,26800,26800,26850,26800,515
20241104,143200,15475413350,26850,26850,26850,26800,829
20241104,143100,15453193000,26850,26850,26850,26800,1000
20241104,143000,15426359150,26850,26800,26850,26800,10855
20241104,142900,15135324900,26800,26800,26850,26800,391
20241104,142800,15124843950,26800,26850,26850,26800,367
20241104,142700,15115005250,26850,26850,26900,26800,962
20241104,142600,15089165000,26850,26850,26900,26850,1638
20241104,142500,15045184550,26850,26900,26900,26850,1742
20241104,142400,14998338150,26850,26900,26900,26850,207
20241104,142300,14992780000,26850,26850,26900,26850,998
20241104,142200,14965983100,26900,26850,26900,26850,511
20241104,142100,14952262650,26850,26850,26900,26850,989
20241104,142000,14925707800,26900,26850,26900,26850,4456
20241104,141900,14805958550,26900,26850,26900,26850,195
20241104,141800,14800720800,26850,26850,26900,26850,330
20241104,141700,14791859000,26850,26850,26900,26850,310
20241104,141600,14783531900,26850,26900,26900,26850,715
20241104,141500,14764320850,26850,26850,26900,26850,1841
20241104,141400,14714837450,26850,26850,26900,26850,327
20241104,141300,14706055000,26900,26850,26900,26850,89
20241104,141200,14703664850,26900,26850,26900,26850,461
20241104,141100,14691274900,26850,26850,26900,26850,332
20241104,141000,14682360450,26850,26850,26900,26850,2489
20241104,140900,14615441700,26850,26850,26900,26850,418
20241104,140800,14604218250,26850,26800,26850,26800,1914
20241104,140700,14552852400,26800,26800,26850,26800,3278
20241104,140600,14464850400,26850,26850,26850,26800,346
20241104,140500,14455569550,26850,26800,26850,26800,3156
20241104,140400,14370860350,26850,26800,26850,26800,3435
20241104,140300,14278792950,26850,26800,26850,26800,293
20241104,140200,14270938600,26800,26900,26900,26800,13889
20241104,140100,13897892100,26850,26850,26900,26850,271
20241104,140000,13890615250,26850,26900,26900,26850,2946
20241104,135900,13811386150,26850,26850,26900,26850,777
20241104,135800,13790518800,26850,26900,26900,26850,5796
20241104,135700,13634646100,26900,26950,26950,26900,535
20241104,135600,13620253650,26900,26950,26950,26900,239
20241104,135500,13613823500,26900,26900,26950,26900,1950
20241104,135400,13561295700,26950,26950,26950,26900,684
20241104,135300,13542895600,26950,26950,26950,26900,682
20241104,135200,13524540350,26900,26950,26950,26900,826
20241104,135100,13502298700,26950,26950,26950,26900,838
20241104,135000,13479751400,26900,26950,26950,26900,2258
20241104,134900,13418907650,26950,26950,26950,26900,409
20241104,134800,13407899200,26950,26900,26950,26900,622
20241104,134700,13391163000,26900,26900,26950,26900,760
20241104,134600,13370716600,26900,26900,26950,26900,270
20241104,134500,13363451000,26900,26950,26950,26900,1683
20241104,134400,13318112900,26900,26900,26950,26900,975
20241104,134300,13291881150,26900,26900,26950,26900,1102
20241104,134200,13262205150,26950,26950,26950,26900,722
20241104,134100,13242776550,26900,26950,26950,26900,202
20241104,134000,13237342350,26900,26900,26950,26900,2902
20241104,133900,13159155700,26900,26900,26950,26900,365
20241104,133800,13149336950,26950,26900,26950,26900,274
20241104,133700,13141966200,26950,26900,26950,26900,467
20241104,133600,13129403650,26950,26950,27000,26950,2457
20241104,133500,13063187400,26950,27000,27000,26950,2217
20241104,133400,13003335500,26950,27000,27000,26950,254
20241104,133300,12996490000,26950,27000,27000,26950,1130
20241104,133200,12965997000,26950,26950,27000,26950,406
20241104,133100,12955052800,27000,26950,27000,26950,633
20241104,133000,12937990350,26950,27000,27000,26950,1424
20241104,132900,12899559800,26950,27000,27000,26950,616
20241104,132800,12882947100,26950,27000,27000,26950,115
20241104,132700,12879846450,26950,26950,27000,26950,267
20241104,132600,12872649350,26950,26950,27000,26950,551
20241104,132500,12857791500,26950,27000,27000,26950,2224
20241104,132400,12797771800,26950,27000,27000,26950,589
20241104,132300,12781896950,26950,27000,27000,26950,507
20241104,132200,12768233000,26950,26900,26950,26900,1348
20241104,132100,12731916850,26950,26950,26950,26900,276
20241104,132000,12724483650,26950,26900,27000,26900,2837
20241104,131900,12648032300,26900,26900,26950,26900,527
20241104,131800,12633846150,26950,26950,26950,26900,1270
20241104,131700,12599638450,26950,26900,26950,26900,353
20241104,131600,12590133250,26950,26900,26950,26900,1289
20241104,131500,12555405950,26900,26950,26950,26900,1553
20241104,131400,12513566950,26950,26900,26950,26900,1056
20241104,131300,12485143250,26950,26900,26950,26900,291
20241104,131200,12477311100,26950,26950,26950,26900,486
20241104,131100,12464227450,26950,26950,26950,26900,402
20241104,131000,12453407100,26950,26950,26950,26900,2490
20241104,130900,12386329900,26900,26900,26950,26900,705
20241104,130800,12367362800,26900,26950,26950,26900,410
20241104,130700,12356328900,26950,26900,26950,26900,1069
20241104,130600,12327542050,26900,26950,26950,26900,431
20241104,130500,12315931100,26900,26950,26950,26900,3136
20241104,130400,12231461450,26950,26900,26950,26900,343
20241104,130300,12222233050,26950,26950,26950,26900,1216
20241104,130200,12189493000,26900,26950,26950,26900,1108
20241104,130100,12159648200,26950,26900,26950,26900,271
20241104,130000,12152354450,26900,26950,26950,26900,1815
20241104,125900,12103458900,26900,26950,26950,26900,838
20241104,125800,12080906850,26900,26900,26950,26900,654
20241104,125700,12063311350,26950,26950,26950,26900,380
20241104,125600,12053083550,26950,26950,26950,26900,516
20241104,125500,12039192950,26950,26900,26950,26900,1773
20241104,125400,11991415050,26950,26900,26950,26900,224
20241104,125300,11985384650,26950,26950,26950,26900,499
20241104,125200,11971953000,26950,26900,26950,26900,812
20241104,125100,11950105450,26900,26900,26950,26900,225
20241104,125000,11944050100,26950,26900,26950,26900,2458
20241104,124900,11877822800,26900,26900,26950,26900,748
20241104,124800,11857685500,26950,26950,26950,26900,212
20241104,124700,11851981500,26900,26950,26950,26900,576
20241104,124600,11836471500,26950,26950,26950,26900,1425
20241104,124500,11798110250,26950,26950,26950,26900,1575
20241104,124400,11755686050,26950,26900,26950,26900,1934
20241104,124300,11703658700,26900,26900,26950,26900,453
20241104,124200,11691470250,26950,26950,26950,26900,215
20241104,124100,11685685550,26950,26950,26950,26900,1732
20241104,124000,11639065850,26900,26950,26950,26900,2861
20241104,123900,11561966500,26950,26950,26950,26900,147
20241104,123800,11558007950,26950,26900,26950,26900,756
20241104,123700,11537659200,26900,26900,26950,26900,348
20241104,123600,11528286250,26950,26950,26950,26900,660
20241104,123500,11510507050,26950,26900,26950,26900,2967
20241104,123400,11430591200,26900,26950,26950,26900,4171
20241104,123300,11318389050,26900,26900,26950,26900,617
20241104,123200,11301791250,26900,26900,26950,26900,333
20241104,123100,11292821750,26900,26950,26950,26900,2227
20241104,123000,11232825600,26900,26950,26950,26900,2118
20241104,122900,11175779000,26950,26950,26950,26900,129
20241104,122800,11172304700,26950,26950,26950,26900,434
20241104,122700,11160625300,26900,26900,26950,26900,426
20241104,122600,11149165800,26950,26900,26950,26900,98
20241104,122500,11146526900,26950,26900,26950,26900,1851
20241104,122400,11096657050,26950,26950,26950,26900,789
20241104,122300,11075430250,26950,27000,27000,26900,2013
20241104,122200,11021179350,26950,26950,26950,26950,278
20241104,122100,11013687250,27000,27000,27000,26950,199
20241104,122000,11008319650,26950,26950,27000,26950,2394
20241104,121900,10943699200,26950,26950,27000,26950,1015
20241104,121800,10916338000,26950,26950,27000,26950,273
20241104,121700,10908973600,27000,27000,27000,26950,215
20241104,121600,10903173800,26950,26950,27000,26950,423
20241104,121500,10891772500,27000,26950,27000,26950,1435
20241104,121400,10853038250,26950,26950,27000,26950,519
20241104,121300,10839043200,26950,27000,27000,26950,813
20241104,121200,10817126050,26950,27050,27050,26950,864
20241104,121100,10793808100,27000,27000,27050,27000,1253
20241104,121000,10759961100,26950,26950,27050,26950,2162
20241104,120900,10701557600,26950,26950,27000,26950,358
20241104,120800,10691905750,26950,26950,27000,26950,745
20241104,120700,10671823850,26950,26950,27000,26950,281
20241104,120600,10664247950,26950,26950,27000,26950,256
20241104,120500,10657345850,27000,26950,27100,26950,4841
20241104,120400,10526553150,27000,27000,27000,26950,346
20241104,120300,10517220700,27000,27000,27000,26950,248
20241104,120200,10510531150,26950,26950,27000,26950,1743
20241104,120100,10463505300,26950,27000,27000,26950,582
20241104,120000,10447814200,27000,26950,27000,26950,1448
20241104,115900,10408723150,26950,26950,27000,26950,382
20241104,115800,10398428200,26950,27000,27000,26950,1641
20241104,115700,10354127950,27000,27000,27000,26950,360
20241104,115600,10344424100,27000,27000,27000,26950,739
20241104,115500,10324498950,27000,27000,27050,26950,2004
20241104,115400,10270390600,27000,26950,27000,26950,2426
20241104,115300,10204958050,27000,27000,27000,26950,395
20241104,115200,10194305950,27000,27000,27000,26950,276
20241104,115100,10186861050,26950,26950,27000,26950,730
20241104,115000,10167185800,26950,26950,27050,26950,2717
20241104,114900,10093771550,26950,27000,27000,26950,1176
20241104,114800,10062077950,27000,27000,27000,26950,195
20241104,114700,10056821450,26950,27050,27050,26950,1769
20241104,114600,10009121900,27050,27050,27050,27000,1028
20241104,114500,9981356400,27000,27050,27050,27000,1622
20241104,114400,9937510050,27000,27000,27050,26950,1344
20241104,114300,9901223450,27000,27000,27050,26950,536
20241104,114200,9886762200,27000,26950,27050,26950,1405
20241104,114100,9848812300,27000,27050,27050,26950,2219
20241104,114000,9788942450,27050,27000,27050,27000,2216
20241104,113900,9729035000,27050,27050,27050,27000,558
20241104,113800,9713956700,27000,27000,27050,27000,165
20241104,113700,9709501250,27050,27000,27050,27000,598
20241104,113600,9693353900,27000,27000,27050,27000,267
20241104,113500,9686143050,27000,26950,27050,26950,2572
20241104,113400,9616706400,26950,26950,27000,26950,1094
20241104,113300,9587222700,26950,27000,27000,26950,379
20241104,113200,9576999650,26950,26950,27000,26950,349
20241104,113100,9567589600,27000,27000,27000,26950,537
20241104,113000,9553111950,27000,27000,27100,26950,2102
20241104,112900,9496367200,27000,27050,27050,26950,1855
20241104,112800,9446314900,27050,27100,27100,27050,595
20241104,112700,9430219000,27100,27050,27100,27050,504
20241104,112600,9416571750,27100,27050,27150,27050,1124
20241104,112500,9386116400,27100,27000,27150,27000,2111
20241104,112400,9328929650,27050,27050,27100,27000,5039
20241104,112300,9192731650,27050,27000,27050,27000,1072
20241104,112200,9163773050,27050,27050,27050,27000,285
20241104,112100,9156072550,27050,27000,27050,27000,191
20241104,112000,9150912050,27050,27050,27150,27000,3482
20241104,111900,9056636400,27000,27000,27050,27000,500
20241104,111800,9043123300,27000,27000,27050,26950,1941
20241104,111700,8990741050,27000,26950,27000,26950,470
20241104,111600,8978072550,27000,27000,27000,26950,254
20241104,111500,8971225050,26950,26950,27000,26950,1081
20241104,111400,8942042250,27000,27000,27000,26950,279
20241104,111300,8934515650,26950,27000,27000,26950,406
20241104,111200,8923570000,26950,27000,27000,26950,1325
20241104,111100,8887850300,27000,27000,27000,26950,260
20241104,111000,8880842750,26950,26950,27050,26900,2611
20241104,110900,8810424900,26900,26900,26950,26900,665
20241104,110800,8792521150,26950,26950,26950,26900,485
20241104,110700,8779450600,26950,26900,26950,26900,744
20241104,110600,8759433500,26950,26900,27100,26900,7503
20241104,110500,8556514850,26950,26900,27000,26850,2247
20241104,110400,8495974800,26900,26900,26950,26850,4965
20241104,110300,8362420500,26900,26900,26950,26900,1345
20241104,110200,8326226350,26950,26950,27000,26900,2920
20241104,110100,8247581300,26950,27000,27000,26950,806
20241104,110000,8225856650,26950,27000,27000,26950,1169
20241104,105900,8194300250,26950,27000,27000,26950,227
20241104,105800,8188180700,27000,26950,27000,26950,493
20241104,105700,8174892700,26950,27000,27050,26950,1710
20241104,105600,8128724400,27050,27000,27050,27000,223
20241104,105500,8122700900,27000,27000,27050,26950,3613
20241104,105400,8025120450,27050,27000,27050,27000,1550
20241104,105300,7983258600,27050,27050,27050,27000,96
20241104,105200,7980665750,27050,27050,27050,27000,691
20241104,105100,7962003450,27000,27000,27050,27000,485
20241104,105000,7948907500,27000,27000,27050,26950,8405
20241104,104900,7721999100,27050,27050,27100,27000,2089
20241104,104800,7665489650,27050,27100,27100,27050,969
20241104,104700,7639276350,27050,27050,27100,27050,412
20241104,104600,7628130600,27050,27100,27100,27050,185
20241104,104500,7623119550,27100,27100,27100,27050,2277
20241104,104400,7561476950,27050,27050,27100,27050,806
20241104,104300,7539674350,27050,27050,27100,27050,299
20241104,104200,7531583600,27050,27050,27100,27050,389
20241104,104100,7521058500,27050,27150,27150,27050,696
20241104,104000,7502198550,27100,27050,27150,27050,1799
20241104,103900,7453405300,27050,27150,27150,27050,1492
20241104,103800,7412959850,27150,27150,27150,27100,1109
20241104,103700,7382890500,27100,27100,27150,27100,2203
20241104,103600,7323119850,27100,27050,27100,27050,1831
20241104,103500,7273521000,27100,27050,27100,27000,2486
20241104,103400,7206241500,27000,27050,27100,27000,3046
20241104,103300,7123915600,27050,27050,27100,27000,700
20241104,103200,7104980700,27100,27050,27100,27050,575
20241104,103100,7089413200,27050,27100,27100,27050,92
20241104,103000,7086923300,27100,27100,27100,27000,2068
20241104,102900,7030962150,27050,27100,27150,27050,778
20241104,102800,7009880550,27100,27050,27100,27050,1423
20241104,102700,6971325550,27100,27050,27100,27050,85
20241104,102600,6969023550,27050,27050,27100,27050,219
20241104,102500,6963095300,27050,27100,27100,27050,2452
20241104,102400,6896767900,27050,27100,27150,27050,1761
20241104,102300,6849021650,27150,27100,27150,27050,945
20241104,102200,6823404600,27100,27100,27100,27050,450
20241104,102100,6811222700,27100,27100,27100,27050,463
20241104,102000,6798690450,27100,27100,27100,27050,506
20241104,101900,6784981100,27100,27100,27100,27050,599
20241104,101800,6768760800,27100,27050,27100,27050,1488
20241104,101700,6728454750,27050,27150,27150,27050,11840
20241104,101600,6407609650,27150,27150,27150,27100,838
20241104,101500,6384873650,27100,27100,27150,27050,2005
20241104,101400,6330528900,27100,27150,27150,27050,2966
20241104,101300,6250153450,27150,27200,27200,27100,2704
20241104,101200,6176724750,27200,27200,27250,27150,2630
20241104,101100,6105192200,27250,27200,27250,27200,3217
20241104,101000,6017685000,27200,27150,27250,27100,9983
20241104,100900,5746280100,27150,27200,27200,27100,575
20241104,100800,5730672600,27200,27100,27200,27100,3428
20241104,100700,5637597150,27150,27100,27150,27100,2865
20241104,100600,5559838200,27100,27100,27150,27100,960
20241104,100500,5533811700,27100,27100,27150,27050,1214
20241104,100400,5500923450,27100,27100,27100,27050,1718
20241104,100300,5454376100,27050,27100,27150,27050,3587
20241104,100200,5357205800,27050,27100,27100,27050,1476
20241104,100100,5317212550,27100,27050,27100,27000,589
20241104,100000,5301284350,27050,27050,27050,27000,1354
20241104,095900,5264669900,27000,27000,27050,27000,3434
20241104,095800,5171946800,26950,27000,27000,26950,355
20241104,095700,5162366300,26950,26950,27000,26900,5341
20241104,095600,5018660950,26950,26950,26950,26900,628
20241104,095500,5001756700,26950,26900,26950,26900,1403
20241104,095400,4963959400,26900,26900,26950,26850,983
20241104,095300,4937515550,26950,26950,27000,26850,2953
20241104,095200,4858122600,26900,26950,27000,26900,2160
20241104,095100,4799898050,26950,26950,27000,26850,4428
20241104,095000,4680746700,26900,26950,26950,26900,2554
20241104,094900,4611970150,26950,26950,27000,26950,2952
20241104,094800,4532370000,27000,26900,27000,26850,4296
20241104,094700,4416653800,26900,26850,26900,26850,1977
20241104,094600,4363556500,26800,26850,26900,26800,735
20241104,094500,4343841550,26900,26800,26900,26800,2066
20241104,094400,4288401800,26850,26800,26850,26800,1253
20241104,094300,4254819000,26800,26800,26850,26800,754
20241104,094200,4234610700,26800,26750,26850,26700,5305
20241104,094100,4092773400,26750,26900,26900,26750,9486
20241104,094000,3838522450,26900,26850,26900,26850,1333
20241104,093900,3802730800,26850,26900,26900,26850,1628
20241104,093800,3759010000,26900,26900,26900,26850,4303
20241104,093700,3643295000,26950,26950,26950,26850,4322
20241104,093600,3527013350,26900,26900,26950,26900,780
20241104,093500,3506030800,26900,26900,26950,26900,1209
20241104,093400,3473504100,26950,26950,26950,26900,2035
20241104,093300,3418715850,26950,26900,26950,26900,1383
20241104,093200,3381482450,26900,26950,27050,26900,3756
20241104,093100,3280311350,26900,26900,27000,26850,3451
20241104,093000,3187437950,26950,26950,27050,26900,2660
20241104,092900,3115734200,26950,27000,27050,26950,3528
20241104,092800,3020507700,27050,27150,27150,27000,3244
20241104,092700,2932670850,27100,27150,27250,27100,7098
20241104,092600,2739701100,27150,27150,27200,27100,4156
20241104,092500,2626875600,27150,27100,27200,27100,3300
20241104,092400,2537353100,27150,27150,27200,27100,2043
20241104,092300,2481887800,27150,27200,27200,27100,672
20241104,092200,2463641050,27150,27050,27200,27050,11861
20241104,092100,2141971400,27050,27100,27100,27050,780
20241104,092000,2120856700,27100,27100,27150,27050,989
20241104,091900,2094083150,27100,27150,27150,27100,3050
20241104,091800,2011423350,27100,27100,27150,27100,1558
20241104,091700,1969193700,27100,27050,27100,27000,2583
20241104,091600,1899380650,27050,27000,27100,27000,2743
20241104,091500,1825253900,27050,27100,27100,27000,3886
20241104,091400,1720149500,27100,27150,27150,27100,5534
20241104,091300,1570142300,27150,27150,27150,27100,724
20241104,091200,1550492250,27150,27100,27150,27100,1120
20241104,091100,1520115250,27100,27150,27150,27100,2205
20241104,091000,1460293150,27100,27150,27150,27100,935
20241104,090900,1434925500,27150,27150,27150,27100,1876
20241104,090800,1384054950,27150,27100,27150,27050,2875
20241104,090700,1306137450,27050,27000,27100,27000,3639
20241104,090600,1207799150,27000,26900,27050,26850,5484
20241104,090500,1059909800,26950,26900,26950,26800,10602
20241104,090400,774889800,26950,26900,26950,26850,1828
20241104,090300,725725150,26900,26900,26900,26850,2283
20241104,090200,664371300,26900,26900,26950,26750,15278
20241104,090100,254397750,26900,26950,27000,26850,4690
20241104,090000,128190300,26950,26850,27000,26850,3734