stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,192500,25121113300,27800,27800,27800,27800,23137
20241106,192400,25121113300,27800,27800,27800,27800,0
20241106,192300,25121113300,27800,27800,27800,27800,0
20241106,192200,25121113300,27800,27800,27800,27800,0
20241106,192100,25121113300,27800,27800,27800,27800,0
20241106,192000,25121113300,27800,27800,27800,27800,0
20241106,191900,25121113300,27800,27800,27800,27800,0
20241106,191800,25121113300,27800,27800,27800,27800,0
20241106,191700,25121113300,27800,27800,27800,27800,0
20241106,191600,25121113300,27800,27800,27800,27800,0
20241106,191500,25121113300,27800,27800,27800,27800,0
20241106,191400,25121113300,27800,27800,27800,27800,0
20241106,191300,25121113300,27800,27800,27800,27800,0
20241106,191200,25121113300,27800,27800,27800,27800,0
20241106,191100,25121113300,27800,27800,27800,27800,0
20241106,191000,25121113300,27800,27800,27800,27800,0
20241106,190900,25121113300,27800,27800,27800,27800,0
20241106,190800,25121113300,27800,27800,27800,27800,0
20241106,190700,25121113300,27800,27800,27800,27800,0
20241106,190600,25121113300,27800,27800,27800,27800,0
20241106,190500,25121113300,27800,27800,27800,27800,0
20241106,190400,25121113300,27800,27800,27800,27800,0
20241106,190300,25121113300,27800,27800,27800,27800,0
20241106,190200,25121113300,27800,27800,27800,27800,0
20241106,190100,25121113300,27800,27800,27800,27800,0
20241106,190000,25121113300,27800,27800,27800,27800,0
20241106,185900,25121113300,27800,27800,27800,27800,0
20241106,185800,25121113300,27800,27800,27800,27800,0
20241106,185700,25121113300,27800,27800,27800,27800,0
20241106,185600,25121113300,27800,27800,27800,27800,0
20241106,185500,25121113300,27800,27800,27800,27800,23137
20241106,185400,25121113300,27800,27800,27800,27800,0
20241106,185300,25121113300,27800,27800,27800,27800,0
20241106,185200,25121113300,27800,27800,27800,27800,0
20241106,185100,25121113300,27800,27800,27800,27800,0
20241106,185000,25121113300,27800,27800,27800,27800,0
20241106,184900,25121113300,27800,27800,27800,27800,0
20241106,184800,25121113300,27800,27800,27800,27800,0
20241106,184700,25121113300,27800,27800,27800,27800,0
20241106,184600,25121113300,27800,27800,27800,27800,0
20241106,184500,25121113300,27800,27800,27800,27800,0
20241106,184400,25121113300,27800,27800,27800,27800,0
20241106,184300,25121113300,27800,27800,27800,27800,0
20241106,184200,25121113300,27800,27800,27800,27800,0
20241106,184100,25121113300,27800,27800,27800,27800,0
20241106,184000,25121113300,27800,27800,27800,27800,0
20241106,183900,25121113300,27800,27800,27800,27800,0
20241106,183800,25121113300,27800,27800,27800,27800,0
20241106,183700,25121113300,27800,27800,27800,27800,0
20241106,183600,25121113300,27800,27800,27800,27800,0
20241106,183500,25121113300,27800,27800,27800,27800,0
20241106,183400,25121113300,27800,27800,27800,27800,0
20241106,183300,25121113300,27800,27800,27800,27800,0
20241106,183200,25121113300,27800,27800,27800,27800,0
20241106,183100,25121113300,27800,27800,27800,27800,0
20241106,183000,25121113300,27800,27800,27800,27800,0
20241106,182900,25121113300,27800,27800,27800,27800,0
20241106,182800,25121113300,27800,27800,27800,27800,0
20241106,182700,25121113300,27800,27800,27800,27800,0
20241106,182600,25121113300,27800,27800,27800,27800,0
20241106,182500,25121113300,27800,27800,27800,27800,23137
20241106,182400,25121113300,27800,27800,27800,27800,0
20241106,182300,25121113300,27800,27800,27800,27800,0
20241106,182200,25121113300,27800,27800,27800,27800,0
20241106,182100,25121113300,27800,27800,27800,27800,0
20241106,182000,25121113300,27800,27800,27800,27800,0
20241106,181900,25121113300,27800,27800,27800,27800,0
20241106,181800,25121113300,27800,27800,27800,27800,0
20241106,181700,25121113300,27800,27800,27800,27800,0
20241106,181600,25121113300,27800,27800,27800,27800,0
20241106,181500,25121113300,27800,27800,27800,27800,0
20241106,181400,25121113300,27800,27800,27800,27800,0
20241106,181300,25121113300,27800,27800,27800,27800,0
20241106,181200,25121113300,27800,27800,27800,27800,0
20241106,181100,25121113300,27800,27800,27800,27800,0
20241106,181000,25121113300,27800,27800,27800,27800,0
20241106,180900,25121113300,27800,27800,27800,27800,0
20241106,180800,25121113300,27800,27800,27800,27800,0
20241106,180700,25121113300,27800,27800,27800,27800,0
20241106,180600,25121113300,27800,27800,27800,27800,0
20241106,180500,25121113300,27800,27800,27800,27800,0
20241106,180400,25121113300,27800,27800,27800,27800,0
20241106,180300,25121113300,27800,27800,27800,27800,0
20241106,180200,25121113300,27800,27800,27800,27800,0
20241106,180100,25121113300,27800,27800,27800,27800,0
20241106,180000,25121113300,27800,27800,27800,27800,0
20241106,175900,25121113300,27800,27800,27800,27800,0
20241106,175800,25121113300,27800,27800,27800,27800,0
20241106,175700,25121113300,27800,27800,27800,27800,0
20241106,175600,25121113300,27800,27800,27800,27800,0
20241106,175500,25121113300,27800,27800,27800,27800,23137
20241106,175400,25121113300,27800,27800,27800,27800,0
20241106,175300,25121113300,27800,27800,27800,27800,0
20241106,175200,25121113300,27800,27800,27800,27800,0
20241106,175100,25121113300,27800,27800,27800,27800,0
20241106,175000,25121113300,27800,27800,27800,27800,0
20241106,174900,25121113300,27800,27800,27800,27800,0
20241106,174800,25121113300,27800,27800,27800,27800,0
20241106,174700,25121113300,27800,27800,27800,27800,0
20241106,174600,25121113300,27800,27800,27800,27800,0
20241106,174500,25121113300,27800,27800,27800,27800,0
20241106,174400,25121113300,27800,27800,27800,27800,0
20241106,174300,25121113300,27800,27800,27800,27800,0
20241106,174200,25121113300,27800,27800,27800,27800,0
20241106,174100,25121113300,27800,27800,27800,27800,0
20241106,174000,25121113300,27800,27800,27800,27800,0
20241106,173900,25121113300,27800,27800,27800,27800,0
20241106,173800,25121113300,27800,27800,27800,27800,0
20241106,173700,25121113300,27800,27800,27800,27800,0
20241106,173600,25121113300,27800,27800,27800,27800,0
20241106,173500,25121113300,27800,27800,27800,27800,0
20241106,173400,25121113300,27800,27800,27800,27800,0
20241106,173300,25121113300,27800,27800,27800,27800,0
20241106,173200,25121113300,27800,27800,27800,27800,0
20241106,173100,25121113300,27800,27800,27800,27800,0
20241106,173000,25121113300,27800,27800,27800,27800,0
20241106,172900,25121113300,27800,27800,27800,27800,0
20241106,172800,25121113300,27800,27800,27800,27800,0
20241106,172700,25121113300,27800,27800,27800,27800,0
20241106,172600,25121113300,27800,27800,27800,27800,0
20241106,172500,25121113300,27800,27800,27800,27800,23137
20241106,172400,25121113300,27800,27800,27800,27800,0
20241106,172300,25121113300,27800,27800,27800,27800,0
20241106,172200,25121113300,27800,27800,27800,27800,0
20241106,172100,25121113300,27800,27800,27800,27800,0
20241106,172000,25121113300,27800,27800,27800,27800,0
20241106,171900,25121113300,27800,27800,27800,27800,0
20241106,171800,25121113300,27800,27800,27800,27800,0
20241106,171700,25121113300,27800,27800,27800,27800,0
20241106,171600,25121113300,27800,27800,27800,27800,0
20241106,171500,25121113300,27800,27800,27800,27800,0
20241106,171400,25121113300,27800,27800,27800,27800,0
20241106,171300,25121113300,27800,27800,27800,27800,0
20241106,171200,25121113300,27800,27800,27800,27800,0
20241106,171100,25121113300,27800,27800,27800,27800,0
20241106,171000,25121113300,27800,27800,27800,27800,0
20241106,170900,25121113300,27800,27800,27800,27800,0
20241106,170800,25121113300,27800,27800,27800,27800,0
20241106,170700,25121113300,27800,27800,27800,27800,0
20241106,170600,25121113300,27800,27800,27800,27800,0
20241106,170500,25121113300,27800,27800,27800,27800,0
20241106,170400,25121113300,27800,27800,27800,27800,0
20241106,170300,25121113300,27800,27800,27800,27800,0
20241106,170200,25121113300,27800,27800,27800,27800,0
20241106,170100,25121113300,27800,27800,27800,27800,0
20241106,170000,25121113300,27800,27800,27800,27800,0
20241106,165900,25121113300,27800,27800,27800,27800,0
20241106,165800,25121113300,27800,27800,27800,27800,0
20241106,165700,25121113300,27800,27800,27800,27800,0
20241106,165600,25121113300,27800,27800,27800,27800,0
20241106,165500,25121113300,27800,27800,27800,27800,23137
20241106,165400,25121113300,27800,27800,27800,27800,0
20241106,165300,25121113300,27800,27800,27800,27800,0
20241106,165200,25121113300,27800,27800,27800,27800,0
20241106,165100,25121113300,27800,27800,27800,27800,0
20241106,165000,25121113300,27800,27800,27800,27800,0
20241106,164900,25121113300,27800,27800,27800,27800,0
20241106,164800,25121113300,27800,27800,27800,27800,0
20241106,164700,25121113300,27800,27800,27800,27800,0
20241106,164600,25121113300,27800,27800,27800,27800,0
20241106,164500,25121113300,27800,27800,27800,27800,0
20241106,164400,25121113300,27800,27800,27800,27800,0
20241106,164300,25121113300,27800,27800,27800,27800,0
20241106,164200,25121113300,27800,27800,27800,27800,0
20241106,164100,25121113300,27800,27800,27800,27800,0
20241106,164000,25121113300,27800,27800,27800,27800,0
20241106,163900,25121113300,27800,27800,27800,27800,0
20241106,163800,25121113300,27800,27800,27800,27800,0
20241106,163700,25121113300,27800,27800,27800,27800,0
20241106,163600,25121113300,27800,27800,27800,27800,0
20241106,163500,25121113300,27800,27800,27800,27800,0
20241106,163400,25121113300,27800,27800,27800,27800,0
20241106,163300,25121113300,27800,27800,27800,27800,0
20241106,163200,25121113300,27800,27800,27800,27800,0
20241106,163100,25121113300,27800,27800,27800,27800,0
20241106,163000,25121113300,27800,27800,27800,27800,0
20241106,162900,25121113300,27800,27800,27800,27800,0
20241106,162800,25121113300,27800,27800,27800,27800,0
20241106,162700,25121113300,27800,27800,27800,27800,0
20241106,162600,25121113300,27800,27800,27800,27800,0
20241106,162500,25121113300,27800,27800,27800,27800,23137
20241106,162400,25121113300,27800,27800,27800,27800,0
20241106,162300,25121113300,27800,27800,27800,27800,0
20241106,162200,25121113300,27800,27800,27800,27800,0
20241106,162100,25121113300,27800,27800,27800,27800,0
20241106,162000,25121113300,27800,27800,27800,27800,0
20241106,161900,25121113300,27800,27800,27800,27800,0
20241106,161800,25121113300,27800,27800,27800,27800,0
20241106,161700,25121113300,27800,27800,27800,27800,0
20241106,161600,25121113300,27800,27800,27800,27800,0
20241106,161500,25121113300,27800,27800,27800,27800,0
20241106,161400,25121113300,27800,27800,27800,27800,0
20241106,161300,25121113300,27800,27800,27800,27800,0
20241106,161200,25121113300,27800,27800,27800,27800,0
20241106,161100,25121113300,27800,27800,27800,27800,0
20241106,161000,25121113300,27800,27800,27800,27800,0
20241106,160900,25121113300,27800,27800,27800,27800,0
20241106,160800,25121113300,27800,27800,27800,27800,0
20241106,160700,25121113300,27800,27800,27800,27800,0
20241106,160600,25121113300,27800,27800,27800,27800,0
20241106,160500,25121113300,27800,27800,27800,27800,0
20241106,160400,25121113300,27800,27800,27800,27800,0
20241106,160300,25121113300,27800,27800,27800,27800,0
20241106,160200,25121113300,27800,27800,27800,27800,0
20241106,160100,25121113300,27800,27800,27800,27800,0
20241106,160000,25121113300,27800,27800,27800,27800,0
20241106,155900,25121113300,27800,27800,27800,27800,0
20241106,155800,25121113300,27800,27800,27800,27800,0
20241106,155700,25121113300,27800,27800,27800,27800,0
20241106,155600,25121113300,27800,27800,27800,27800,0
20241106,155500,25121113300,27800,27800,27800,27800,23137
20241106,155400,25121113300,27800,27800,27800,27800,0
20241106,155300,25121113300,27800,27800,27800,27800,0
20241106,155200,25121113300,27800,27800,27800,27800,0
20241106,155100,25121113300,27800,27800,27800,27800,0
20241106,155000,25121113300,27800,27800,27800,27800,0
20241106,154900,25121113300,27800,27800,27800,27800,0
20241106,154800,25121113300,27800,27800,27800,27800,0
20241106,154700,25121113300,27800,27800,27800,27800,0
20241106,154600,25121113300,27800,27800,27800,27800,0
20241106,154500,25121113300,27800,27800,27800,27800,0
20241106,154400,25121113300,27800,27800,27800,27800,0
20241106,154300,25121113300,27800,27800,27800,27800,0
20241106,154200,25121113300,27800,27800,27800,27800,0
20241106,154100,25121113300,27800,27800,27800,27800,0
20241106,154000,25121113300,27800,27800,27800,27800,0
20241106,153900,25121113300,27800,27800,27800,27800,0
20241106,153800,25121113300,27800,27800,27800,27800,0
20241106,153700,25121113300,27800,27800,27800,27800,0
20241106,153600,25121113300,27800,27800,27800,27800,0
20241106,153500,25121113300,27800,27800,27800,27800,0
20241106,153400,25121113300,27800,27800,27800,27800,0
20241106,153300,25121113300,27800,27800,27800,27800,0
20241106,153200,25121113300,27800,27800,27800,27800,0
20241106,153100,25121113300,27800,27800,27800,27800,0
20241106,153000,25121113300,27800,27800,27800,27800,23137
20241106,152900,24477904700,27800,27800,27800,27800,0
20241106,152800,24477904700,27800,27800,27800,27800,0
20241106,152700,24477904700,27800,27800,27800,27800,0
20241106,152600,24477904700,27800,27800,27800,27800,0
20241106,152500,24477904700,27800,27800,27800,27800,0
20241106,152400,24477904700,27800,27800,27800,27800,0
20241106,152300,24477904700,27800,27800,27800,27800,0
20241106,152200,24477904700,27800,27800,27800,27800,0
20241106,152100,24477904700,27800,27800,27800,27800,0
20241106,152000,24477904700,27800,27800,27800,27800,0
20241106,151900,24477904700,27800,27700,27800,27700,6530
20241106,151800,24296738900,27750,27750,27750,27700,1188
20241106,151700,24263784300,27750,27750,27750,27700,1345
20241106,151600,24226510900,27750,27700,27750,27700,919
20241106,151500,24201025500,27700,27650,27750,27650,6104
20241106,151400,24031950750,27700,27650,27700,27650,1130
20241106,151300,24000681200,27700,27650,27700,27650,1202
20241106,151200,23967404350,27700,27700,27700,27650,1908
20241106,151100,23914623850,27700,27650,27700,27650,907
20241106,151000,23889505900,27650,27650,27700,27600,1867
20241106,150900,23837885200,27650,27650,27650,27600,2590
20241106,150800,23766283450,27650,27650,27650,27600,1475
20241106,150700,23725521050,27600,27650,27650,27600,2881
20241106,150600,23645947950,27600,27650,27700,27600,2747
20241106,150500,23570007500,27650,27650,27700,27600,2071
20241106,150400,23512735750,27700,27650,27700,27600,2277
20241106,150300,23449778500,27650,27700,27700,27600,993
20241106,150200,23422326250,27700,27600,27700,27600,1592
20241106,150100,23378289850,27600,27650,27700,27600,1487
20241106,150000,23337164450,27650,27650,27700,27650,1873
20241106,145900,23285355300,27650,27600,27700,27600,2520
20241106,145800,23215689300,27650,27650,27650,27600,1400
20241106,145700,23177023700,27650,27700,27700,27600,4073
20241106,145600,23064404900,27700,27700,27700,27650,1673
20241106,145500,23018072450,27650,27750,27750,27650,2830
20241106,145400,22939755500,27750,27750,27750,27700,4075
20241106,145300,22826814250,27750,27750,27750,27700,1092
20241106,145200,22796548800,27700,27750,27750,27700,1167
20241106,145100,22764182750,27700,27700,27750,27700,2397
20241106,145000,22697716550,27750,27750,27750,27700,2623
20241106,144900,22624990050,27750,27700,27750,27700,1002
20241106,144800,22597214900,27700,27700,27750,27650,2804
20241106,144700,22519473750,27700,27700,27750,27700,2976
20241106,144600,22436940750,27700,27700,27750,27700,1972
20241106,144500,22382296000,27750,27700,27750,27700,1437
20241106,144400,22342467900,27750,27700,27750,27650,2792
20241106,144300,22265115050,27650,27650,27700,27650,1034
20241106,144200,22236497300,27700,27750,27750,27650,2455
20241106,144100,22168477000,27700,27700,27750,27700,1239
20241106,144000,22134113800,27750,27750,27750,27700,1772
20241106,143900,22084967750,27750,27700,27750,27700,1769
20241106,143800,22035884450,27750,27700,27750,27700,3587
20241106,143700,21936457450,27700,27750,27750,27650,2856
20241106,143600,21857332100,27700,27800,27800,27700,3383
20241106,143500,21763475750,27800,27800,27800,27750,1182
20241106,143400,21730627150,27800,27750,27800,27700,4588
20241106,143300,21603311900,27750,27750,27800,27700,1732
20241106,143200,21555248300,27700,27750,27800,27700,2491
20241106,143100,21486148350,27800,27750,27800,27750,1753
20241106,143000,21437477950,27750,27750,27750,27700,3262
20241106,142900,21346982900,27750,27700,27750,27650,3292
20241106,142800,21255765850,27700,27750,27750,27600,6338
20241106,142700,21080505900,27750,27700,27750,27700,1352
20241106,142600,21043040850,27650,27700,27700,27650,2515
20241106,142500,20973398350,27700,27750,27750,27650,2568
20241106,142400,20902271250,27750,27750,27750,27700,718
20241106,142300,20882361000,27700,27650,27750,27650,1881
20241106,142200,20830269300,27650,27650,27700,27600,1871
20241106,142100,20778531350,27650,27600,27700,27600,859
20241106,142000,20754773750,27700,27700,27700,27600,3808
20241106,141900,20649521050,27700,27750,27750,27650,1504
20241106,141800,20607863000,27700,27650,27750,27650,979
20241106,141700,20580724600,27700,27700,27750,27650,862
20241106,141600,20556834950,27700,27650,27750,27650,3695
20241106,141500,20454523200,27650,27650,27700,27600,1294
20241106,141400,20418743750,27650,27650,27700,27600,4702
20241106,141300,20288831600,27700,27800,27800,27650,5912
20241106,141200,20125027500,27750,27800,27800,27700,4404
20241106,141100,20002720350,27800,27900,27900,27750,10667
20241106,141000,19706115750,27900,28000,28050,27900,9380
20241106,140900,19443934950,28000,28000,28050,27950,10404
20241106,140800,19152667750,28000,27950,28000,27900,17515
20241106,140700,18662502050,27950,27850,27950,27850,13036
20241106,140600,18298694150,27800,27800,27850,27800,1499
20241106,140500,18256974500,27800,27850,27850,27750,8604
20241106,140400,18017690450,27850,27800,27850,27750,6963
20241106,140300,17824126700,27750,27750,27800,27750,5039
20241106,140200,17684184400,27750,27700,27750,27700,2851
20241106,140100,17605102900,27700,27700,27750,27650,6403
20241106,140000,17427749800,27700,27650,27700,27650,5069
20241106,135900,17287428150,27700,27750,27750,27650,5049
20241106,135800,17147586850,27750,27650,27750,27600,8650
20241106,135700,16908051500,27650,27550,27700,27550,7216
20241106,135600,16708673550,27600,27600,27800,27500,12810
20241106,135500,16354680300,27650,27700,27750,27600,4723
20241106,135400,16224007800,27700,27450,27800,27400,24177
20241106,135300,15555978850,27450,27350,27450,27300,4205
20241106,135200,15440862350,27350,27350,27350,27300,3580
20241106,135100,15342960950,27350,27250,27350,27250,2715
20241106,135000,15268853700,27250,27200,27250,27200,1237
20241106,134900,15235201000,27250,27200,27300,27200,766
20241106,134800,15214348700,27250,27300,27350,27100,13468
20241106,134700,14847908500,27300,27300,27300,27250,2331
20241106,134600,14784284000,27300,27300,27350,27300,1220
20241106,134500,14750947500,27300,27300,27350,27300,2235
20241106,134400,14689899750,27350,27250,27350,27250,2985
20241106,134300,14608365850,27250,27350,27350,27250,5166
20241106,134200,14467323200,27350,27300,27350,27300,4376
20241106,134100,14347677300,27300,27300,27350,27300,669
20241106,134000,14329411900,27300,27300,27350,27250,2712
20241106,133900,14255374500,27300,27300,27350,27200,5002
20241106,133800,14118992650,27300,27250,27350,27250,4015
20241106,133700,14009410950,27200,27300,27350,27200,8980
20241106,133600,13764146300,27300,27350,27400,27300,4162
20241106,133500,13650332850,27350,27150,27350,27150,15147
20241106,133400,13237598450,27150,27100,27200,27100,3359
20241106,133300,13146414150,27100,27100,27100,27050,1946
20241106,133200,13093692050,27050,27050,27100,27000,954
20241106,133100,13067889100,27000,27050,27050,27000,3824
20241106,133000,12964599550,27000,27000,27050,26950,3647
20241106,132900,12866135750,27000,27050,27100,27000,3196
20241106,132800,12779714600,27050,27050,27050,27000,7311
20241106,132700,12582150300,27000,27000,27050,27000,2987
20241106,132600,12501494750,27000,27050,27050,27000,2892
20241106,132500,12423279350,27050,27100,27100,27050,648
20241106,132400,12405749300,27050,27050,27100,27050,1381
20241106,132300,12368393200,27050,27100,27100,27050,706
20241106,132200,12349295750,27100,27150,27150,27050,4950
20241106,132100,12215152000,27150,27150,27150,27050,879
20241106,132000,12191334100,27100,27100,27100,27100,321
20241106,131900,12182635000,27050,27050,27100,27050,1026
20241106,131800,12154858100,27050,27100,27150,27050,1581
20241106,131700,12112068100,27100,27150,27150,27100,492
20241106,131600,12098731400,27100,27150,27200,27100,4302
20241106,131500,11981996950,27150,27150,27200,27100,3065
20241106,131400,11898799700,27150,27050,27150,27050,6248
20241106,131300,11729396400,27100,27000,27100,27000,2688
20241106,131200,11656694900,27000,26900,27000,26900,2876
20241106,131100,11579129250,26900,26900,26900,26850,3739
20241106,131000,11478613450,26850,26850,26900,26850,2707
20241106,130900,11405928950,26850,26850,26850,26850,1295
20241106,130800,11371158200,26850,26850,26900,26850,3039
20241106,130700,11289552450,26900,26850,26900,26850,2600
20241106,130600,11219741200,26850,26900,26900,26850,146
20241106,130500,11215819450,26900,26900,26950,26900,1613
20241106,130400,11172429600,26900,26900,26950,26900,438
20241106,130300,11160647350,26900,26850,26950,26850,1635
20241106,130200,11116668550,26850,26850,26900,26850,701
20241106,130100,11097832900,26900,26900,26900,26850,1766
20241106,130000,11050388350,26850,26900,26900,26850,1067
20241106,125900,11021701750,26850,26900,26900,26850,2156
20241106,125800,10963761900,26850,26900,26900,26850,417
20241106,125700,10952545900,26900,26900,26900,26850,2951
20241106,125600,10873169150,26850,26850,26900,26850,876
20241106,125500,10849640600,26850,26850,26900,26850,1425
20241106,125400,10811352700,26900,26900,26900,26850,4630
20241106,125300,10686840800,26950,26900,26950,26850,4498
20241106,125200,10565834900,26900,26950,26950,26900,4364
20241106,125100,10448328950,26950,26950,26950,26950,884
20241106,125000,10424505150,26950,26950,27000,26950,1606
20241106,124900,10381183450,26950,26950,27000,26950,1648
20241106,124800,10336744650,26950,26950,27000,26950,1492
20241106,124700,10296485900,27000,26950,27000,26950,798
20241106,124600,10274977850,27000,27000,27050,26950,4798
20241106,124500,10145464000,27000,26950,27000,26950,5686
20241106,124400,9991973700,26950,26950,27000,26950,1243
20241106,124300,9958469200,27000,26950,27000,26950,446
20241106,124200,9946434150,26950,27000,27000,26950,1711
20241106,124100,9900256850,27000,26950,27000,26900,2586
20241106,124000,9830557050,26900,26900,26950,26900,1467
20241106,123900,9791059100,26900,26900,26950,26900,654
20241106,123800,9773456750,26900,26900,26950,26900,1241
20241106,123700,9740071150,26900,26900,26950,26900,1316
20241106,123600,9704662400,26900,26950,26950,26900,1639
20241106,123500,9660571650,26900,26950,26950,26900,3814
20241106,123400,9557826400,26950,26950,27000,26950,3228
20241106,123300,9470826800,26950,26950,27000,26950,459
20241106,123200,9458456450,26950,26950,27000,26950,1353
20241106,123100,9421960400,27000,27050,27050,26950,26829
20241106,123000,8697432450,27050,27150,27150,27050,4007
20241106,122900,8588856350,27150,27150,27150,27150,4218
20241106,122800,8474337650,27150,27100,27200,27100,2912
20241106,122700,8395279450,27100,27150,27150,27100,1052
20241106,122600,8366740950,27100,27100,27150,27100,2464
20241106,122500,8299859500,27100,27100,27150,27100,338
20241106,122400,8290694100,27100,27100,27150,27100,510
20241106,122300,8276873000,27150,27050,27150,27050,3729
20241106,122200,8175825950,27050,27100,27100,27050,1041
20241106,122100,8147640800,27100,27050,27100,27050,354
20241106,122000,8138059850,27050,27050,27100,27050,909
20241106,121900,8113470950,27050,27050,27100,27050,500
20241106,121800,8099935950,27050,27050,27100,27050,1107
20241106,121700,8069991450,27050,27050,27100,27050,2510
20241106,121600,8002093700,27050,27100,27100,27050,1093
20241106,121500,7972526200,27100,27100,27100,27050,2228
20241106,121400,7912218000,27050,27050,27100,27050,1102
20241106,121300,7882407850,27050,27050,27100,27050,490
20241106,121200,7869153050,27050,27050,27100,27050,806
20241106,121100,7847346750,27100,27100,27100,27050,482
20241106,121000,7834308100,27050,27050,27100,27050,912
20241106,120900,7809608600,27050,27050,27100,27050,1072
20241106,120800,7780606850,27050,27050,27100,27050,250
20241106,120700,7773844100,27050,27100,27100,27050,545
20241106,120600,7759099400,27050,27100,27100,27050,972
20241106,120500,7732806500,27050,27050,27100,27050,1079
20241106,120400,7703614500,27050,27100,27100,27050,459
20241106,120300,7691193200,27050,27100,27150,27050,10756
20241106,120200,7399715950,27150,27150,27200,27100,6884
20241106,120100,7212825950,27150,27200,27200,27150,676
20241106,120000,7194471400,27150,27200,27200,27150,1049
20241106,115900,7165983150,27200,27250,27250,27200,3146
20241106,115800,7080411850,27200,27200,27250,27200,2135
20241106,115700,7022339200,27250,27250,27250,27200,339
20241106,115600,7013117100,27250,27250,27250,27200,270
20241106,115500,7005766500,27200,27200,27250,27200,514
20241106,115400,6991774600,27200,27200,27250,27200,836
20241106,115300,6969034500,27200,27200,27250,27200,288
20241106,115200,6961193200,27200,27200,27250,27200,819
20241106,115100,6938896500,27200,27200,27250,27200,7576
20241106,115000,6732820700,27200,27250,27300,27200,3565
20241106,114900,6635679300,27250,27250,27250,27250,548
20241106,114800,6620746300,27250,27250,27300,27250,400
20241106,114700,6609843200,27300,27250,27300,27250,724
20241106,114600,6590107700,27300,27300,27300,27250,347
20241106,114500,6580649850,27250,27250,27300,27250,480
20241106,114400,6567566250,27250,27250,27250,27200,1205
20241106,114300,6534739350,27250,27200,27250,27200,2164
20241106,114200,6475820850,27200,27200,27250,27200,451
20241106,114100,6463537300,27200,27250,27250,27200,1514
20241106,114000,6422313950,27250,27200,27250,27200,784
20241106,113900,6400967600,27200,27250,27250,27200,1013
20241106,113800,6373407200,27200,27250,27250,27200,1025
20241106,113700,6345523650,27250,27200,27250,27200,2970
20241106,113600,6264655200,27250,27200,27250,27200,567
20241106,113500,6249224950,27200,27200,27250,27200,840
20241106,113400,6226376700,27250,27250,27250,27200,459
20241106,113300,6213890850,27200,27250,27250,27200,1729
20241106,113200,6166860500,27200,27250,27250,27200,1305
20241106,113100,6131307500,27250,27250,27300,27200,895
20241106,113000,6106924400,27200,27200,27250,27200,954
20241106,112900,6080953350,27200,27250,27250,27200,400
20241106,112800,6070060950,27200,27250,27250,27200,779
20241106,112700,6048856750,27250,27250,27250,27200,801
20241106,112600,6027029550,27250,27250,27300,27250,756
20241106,112500,6006428400,27250,27250,27300,27200,635
20241106,112400,5989125700,27250,27250,27250,27250,646
20241106,112300,5971522200,27250,27250,27250,27250,320
20241106,112200,5962802200,27250,27250,27300,27200,390
20241106,112100,5952177600,27250,27250,27250,27200,2204
20241106,112000,5892124600,27200,27200,27250,27200,1046
20241106,111900,5863633150,27250,27200,27250,27200,764
20241106,111800,5842832100,27250,27200,27250,27200,958
20241106,111700,5816729300,27200,27250,27250,27200,708
20241106,111600,5797471250,27250,27250,27250,27250,926
20241106,111500,5772237750,27250,27250,27300,27250,460
20241106,111400,5759701750,27300,27200,27300,27200,1859
20241106,111300,5709001700,27250,27250,27250,27200,576
20241106,111200,5693331550,27250,27200,27250,27200,201
20241106,111100,5687864050,27200,27250,27250,27200,1083
20241106,111000,5658381450,27200,27200,27250,27200,337
20241106,110900,5649213950,27200,27200,27250,27200,327
20241106,110800,5640315600,27200,27250,27250,27200,856
20241106,110700,5617026250,27200,27200,27250,27200,171
20241106,110600,5612373900,27250,27200,27250,27200,774
20241106,110500,5591312700,27250,27200,27250,27200,632
20241106,110400,5574102450,27200,27250,27250,27200,615
20241106,110300,5557354650,27250,27250,27250,27200,718
20241106,110200,5537818150,27200,27250,27250,27200,588
20241106,110100,5521819850,27250,27250,27250,27200,1644
20241106,110000,5477056850,27250,27200,27250,27200,472
20241106,105900,5464217550,27200,27250,27250,27200,1247
20241106,105800,5430253200,27250,27250,27300,27200,997
20241106,105700,5403095150,27250,27250,27250,27200,814
20241106,105600,5380914700,27250,27200,27250,27200,757
20241106,105500,5360297450,27200,27200,27250,27200,835
20241106,105400,5337560900,27200,27250,27250,27200,632
20241106,105300,5320346350,27200,27200,27250,27200,198
20241106,105200,5314959400,27250,27250,27300,27250,486
20241106,105100,5301715800,27250,27250,27300,27200,1700
20241106,105000,5255446150,27250,27250,27250,27200,984
20241106,104900,5228634050,27250,27300,27300,27250,328
20241106,104800,5219694350,27350,27250,27350,27250,930
20241106,104700,5194287300,27300,27250,27300,27250,356
20241106,104600,5184586250,27250,27250,27250,27200,1164
20241106,104500,5152871250,27250,27200,27250,27200,480
20241106,104400,5139802750,27250,27250,27250,27200,492
20241106,104300,5126405500,27200,27250,27250,27200,626
20241106,104200,5109373050,27250,27250,27250,27200,469
20241106,104100,5096606500,27250,27250,27250,27200,379
20241106,104000,5086296250,27250,27250,27300,27200,2768
20241106,103900,5010872900,27250,27250,27300,27250,1931
20241106,103800,4958250800,27250,27300,27300,27250,177
20241106,103700,4953426000,27300,27250,27300,27250,6108
20241106,103600,4786967850,27250,27250,27300,27250,481
20241106,103500,4773857450,27250,27300,27350,27250,8705
20241106,103400,4536225700,27350,27350,27350,27300,453
20241106,103300,4523847400,27350,27300,27350,27300,317
20241106,103200,4515187150,27350,27300,27350,27300,625
20241106,103100,4498117250,27300,27300,27350,27300,411
20241106,103000,4486894500,27300,27350,27350,27300,615
20241106,102900,4470102600,27350,27350,27350,27300,197
20241106,102800,4464721050,27350,27300,27350,27300,471
20241106,102700,4451861600,27350,27300,27350,27300,359
20241106,102600,4442048150,27300,27300,27350,27300,2681
20241106,102500,4368811650,27300,27350,27350,27300,1113
20241106,102400,4338384800,27350,27300,27350,27300,1068
20241106,102300,4309217400,27300,27350,27350,27300,269
20241106,102200,4301867000,27300,27350,27350,27300,1714
20241106,102100,4255022450,27350,27350,27400,27350,295
20241106,102000,4246952350,27350,27350,27350,27300,876
20241106,101900,4223000600,27350,27350,27350,27300,524
20241106,101800,4208682700,27350,27300,27350,27300,257
20241106,101700,4201656850,27300,27300,27350,27300,866
20241106,101600,4178014550,27350,27300,27350,27300,361
20241106,101500,4168146250,27300,27300,27350,27300,937
20241106,101400,4142533000,27300,27400,27400,27300,424
20241106,101300,4130942600,27350,27350,27400,27350,711
20241106,101200,4111494400,27400,27350,27400,27300,1065
20241106,101100,4082375950,27300,27300,27350,27300,2861
20241106,101000,4004266450,27350,27400,27400,27300,2234
20241106,100900,3943171450,27400,27400,27400,27350,797
20241106,100800,3921343250,27400,27450,27450,27350,2449
20241106,100700,3854246100,27450,27450,27450,27400,483
20241106,100600,3841007150,27450,27400,27450,27400,717
20241106,100500,3821354400,27400,27450,27450,27350,1399
20241106,100400,3783026350,27450,27350,27450,27350,883
20241106,100300,3758856350,27350,27400,27400,27350,161
20241106,100200,3754450150,27350,27350,27400,27350,1465
20241106,100100,3714382100,27350,27350,27400,27350,358
20241106,100000,3704589600,27350,27350,27400,27350,1074
20241106,095900,3675211250,27350,27400,27400,27350,432
20241106,095800,3663394800,27400,27400,27400,27350,827
20241106,095700,3640744500,27450,27500,27550,27450,1889
20241106,095600,3588806600,27500,27450,27500,27450,3558
20241106,095500,3491068250,27450,27450,27450,27450,687
20241106,095400,3472210100,27450,27450,27500,27400,1599
20241106,095300,3428298300,27450,27450,27500,27450,434
20241106,095200,3416384950,27500,27400,27500,27400,1466
20241106,095100,3376172550,27350,27350,27400,27350,141
20241106,095000,3372314450,27350,27400,27400,27350,389
20241106,094900,3361673850,27400,27400,27400,27300,1649
20241106,094800,3316596750,27400,27250,27400,27250,1315
20241106,094700,3280659650,27250,27300,27300,27250,534
20241106,094600,3266106700,27250,27250,27300,27250,1123
20241106,094500,3235504900,27250,27250,27300,27250,716
20241106,094400,3215993650,27250,27200,27250,27200,2910
20241106,094300,3136837550,27200,27250,27250,27200,4923
20241106,094200,3002824800,27250,27250,27300,27250,1600
20241106,094100,2959220200,27300,27300,27300,27250,709
20241106,094000,2939894550,27300,27300,27350,27250,2331
20241106,093900,2876266750,27250,27250,27300,27250,1063
20241106,093800,2847299400,27250,27300,27300,27250,1216
20241106,093700,2814143450,27300,27350,27350,27250,3234
20241106,093600,2725836850,27350,27300,27350,27300,1026
20241106,093500,2697812900,27300,27350,27350,27300,3044
20241106,093400,2614699400,27350,27300,27350,27300,2509
20241106,093300,2546199900,27350,27350,27350,27300,1999
20241106,093200,2491615250,27350,27300,27350,27300,654
20241106,093100,2473736000,27350,27350,27400,27300,517
20241106,093000,2459607600,27300,27350,27350,27300,875
20241106,092900,2435687950,27350,27350,27350,27300,1468
20241106,092800,2395565550,27350,27350,27350,27300,487
20241106,092700,2382248000,27350,27400,27400,27350,392
20241106,092600,2371525850,27400,27400,27400,27300,799
20241106,092500,2349694400,27400,27300,27400,27300,2130
20241106,092400,2291440600,27350,27350,27350,27300,1243
20241106,092300,2257453150,27350,27400,27400,27350,1890
20241106,092200,2205745200,27400,27450,27500,27400,12621
20241106,092100,1859614450,27500,27450,27500,27450,441
20241106,092000,1847507300,27450,27500,27500,27450,965
20241106,091900,1820980050,27500,27450,27500,27450,916
20241106,091800,1795808350,27450,27500,27500,27450,1614
20241106,091700,1751489450,27500,27550,27550,27450,1689
20241106,091600,1705071400,27500,27500,27550,27500,888
20241106,091500,1680639650,27550,27550,27550,27500,444
20241106,091400,1668408100,27500,27500,27500,27450,1725
20241106,091300,1620991150,27500,27500,27550,27450,3284
20241106,091200,1530653400,27500,27550,27550,27500,269
20241106,091100,1523252800,27550,27450,27550,27450,2683
20241106,091000,1449510950,27450,27500,27500,27450,3452
20241106,090900,1354692850,27500,27500,27500,27450,4553
20241106,090800,1229685100,27500,27500,27550,27500,4030
20241106,090700,1118840900,27550,27450,27550,27450,3107
20241106,090600,1033410700,27450,27550,27550,27450,5423
20241106,090500,884167050,27500,27550,27600,27500,4640
20241106,090400,756485200,27550,27600,27600,27500,2693
20241106,090300,682336400,27600,27500,27700,27500,4448
20241106,090200,559772300,27550,27700,27750,27550,2777
20241106,090100,483016950,27700,27750,27850,27700,6647
20241106,090000,298474300,27750,27700,27750,27550,10792