stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,183400,44918271750,23600,23600,23600,23600,20611
20241107,183300,44918271750,23600,23600,23600,23600,0
20241107,183200,44918271750,23600,23600,23600,23600,0
20241107,183100,44918271750,23600,23600,23600,23600,0
20241107,183000,44918271750,23600,23600,23600,23600,0
20241107,182900,44918271750,23600,23600,23600,23600,0
20241107,182800,44918271750,23600,23600,23600,23600,0
20241107,182700,44918271750,23600,23600,23600,23600,0
20241107,182600,44918271750,23600,23600,23600,23600,0
20241107,182500,44918271750,23600,23600,23600,23600,0
20241107,182400,44918271750,23600,23600,23600,23600,0
20241107,182300,44918271750,23600,23600,23600,23600,0
20241107,182200,44918271750,23600,23600,23600,23600,0
20241107,182100,44918271750,23600,23600,23600,23600,0
20241107,182000,44918271750,23600,23600,23600,23600,0
20241107,181900,44918271750,23600,23600,23600,23600,0
20241107,181800,44918271750,23600,23600,23600,23600,0
20241107,181700,44918271750,23600,23600,23600,23600,0
20241107,181600,44918271750,23600,23600,23600,23600,0
20241107,181500,44918271750,23600,23600,23600,23600,0
20241107,181400,44918271750,23600,23600,23600,23600,0
20241107,181300,44918271750,23600,23600,23600,23600,0
20241107,181200,44918271750,23600,23600,23600,23600,0
20241107,181100,44918271750,23600,23600,23600,23600,0
20241107,181000,44918271750,23600,23600,23600,23600,0
20241107,180900,44918271750,23600,23600,23600,23600,0
20241107,180800,44918271750,23600,23600,23600,23600,0
20241107,180700,44918271750,23600,23600,23600,23600,0
20241107,180600,44918271750,23600,23600,23600,23600,0
20241107,180500,44918271750,23600,23600,23600,23600,0
20241107,180400,44918271750,23600,23600,23600,23600,20611
20241107,180300,44918271750,23600,23600,23600,23600,0
20241107,180200,44918271750,23600,23600,23600,23600,0
20241107,180100,44918271750,23600,23600,23600,23600,0
20241107,180000,44918271750,23600,23600,23600,23600,0
20241107,175900,44918271750,23600,23600,23600,23600,0
20241107,175800,44918271750,23600,23600,23600,23600,0
20241107,175700,44918271750,23600,23600,23600,23600,0
20241107,175600,44918271750,23600,23600,23600,23600,0
20241107,175500,44918271750,23600,23600,23600,23600,0
20241107,175400,44918271750,23600,23600,23600,23600,0
20241107,175300,44918271750,23600,23600,23600,23600,0
20241107,175200,44918271750,23600,23600,23600,23600,0
20241107,175100,44918271750,23600,23600,23600,23600,0
20241107,175000,44918271750,23600,23600,23600,23600,0
20241107,174900,44918271750,23600,23600,23600,23600,0
20241107,174800,44918271750,23600,23600,23600,23600,0
20241107,174700,44918271750,23600,23600,23600,23600,0
20241107,174600,44918271750,23600,23600,23600,23600,0
20241107,174500,44918271750,23600,23600,23600,23600,0
20241107,174400,44918271750,23600,23600,23600,23600,0
20241107,174300,44918271750,23600,23600,23600,23600,0
20241107,174200,44918271750,23600,23600,23600,23600,0
20241107,174100,44918271750,23600,23600,23600,23600,0
20241107,174000,44918271750,23600,23600,23600,23600,0
20241107,173900,44918271750,23600,23600,23600,23600,0
20241107,173800,44918271750,23600,23600,23600,23600,0
20241107,173700,44918271750,23600,23600,23600,23600,0
20241107,173600,44918271750,23600,23600,23600,23600,0
20241107,173500,44918271750,23600,23600,23600,23600,0
20241107,173400,44918271750,23600,23600,23600,23600,20611
20241107,173300,44918271750,23600,23600,23600,23600,0
20241107,173200,44918271750,23600,23600,23600,23600,0
20241107,173100,44918271750,23600,23600,23600,23600,0
20241107,173000,44918271750,23600,23600,23600,23600,0
20241107,172900,44918271750,23600,23600,23600,23600,0
20241107,172800,44918271750,23600,23600,23600,23600,0
20241107,172700,44918271750,23600,23600,23600,23600,0
20241107,172600,44918271750,23600,23600,23600,23600,0
20241107,172500,44918271750,23600,23600,23600,23600,0
20241107,172400,44918271750,23600,23600,23600,23600,0
20241107,172300,44918271750,23600,23600,23600,23600,0
20241107,172200,44918271750,23600,23600,23600,23600,0
20241107,172100,44918271750,23600,23600,23600,23600,0
20241107,172000,44918271750,23600,23600,23600,23600,0
20241107,171900,44918271750,23600,23600,23600,23600,0
20241107,171800,44918271750,23600,23600,23600,23600,0
20241107,171700,44918271750,23600,23600,23600,23600,0
20241107,171600,44918271750,23600,23600,23600,23600,0
20241107,171500,44918271750,23600,23600,23600,23600,0
20241107,171400,44918271750,23600,23600,23600,23600,0
20241107,171300,44918271750,23600,23600,23600,23600,0
20241107,171200,44918271750,23600,23600,23600,23600,0
20241107,171100,44918271750,23600,23600,23600,23600,0
20241107,171000,44918271750,23600,23600,23600,23600,0
20241107,170900,44918271750,23600,23600,23600,23600,0
20241107,170800,44918271750,23600,23600,23600,23600,0
20241107,170700,44918271750,23600,23600,23600,23600,0
20241107,170600,44918271750,23600,23600,23600,23600,0
20241107,170500,44918271750,23600,23600,23600,23600,0
20241107,170400,44918271750,23600,23600,23600,23600,20611
20241107,170300,44918271750,23600,23600,23600,23600,0
20241107,170200,44918271750,23600,23600,23600,23600,0
20241107,170100,44918271750,23600,23600,23600,23600,0
20241107,170000,44918271750,23600,23600,23600,23600,0
20241107,165900,44918271750,23600,23600,23600,23600,0
20241107,165800,44918271750,23600,23600,23600,23600,0
20241107,165700,44918271750,23600,23600,23600,23600,0
20241107,165600,44918271750,23600,23600,23600,23600,0
20241107,165500,44918271750,23600,23600,23600,23600,0
20241107,165400,44918271750,23600,23600,23600,23600,0
20241107,165300,44918271750,23600,23600,23600,23600,0
20241107,165200,44918271750,23600,23600,23600,23600,0
20241107,165100,44918271750,23600,23600,23600,23600,0
20241107,165000,44918271750,23600,23600,23600,23600,0
20241107,164900,44918271750,23600,23600,23600,23600,0
20241107,164800,44918271750,23600,23600,23600,23600,0
20241107,164700,44918271750,23600,23600,23600,23600,0
20241107,164600,44918271750,23600,23600,23600,23600,0
20241107,164500,44918271750,23600,23600,23600,23600,0
20241107,164400,44918271750,23600,23600,23600,23600,0
20241107,164300,44918271750,23600,23600,23600,23600,0
20241107,164200,44918271750,23600,23600,23600,23600,0
20241107,164100,44918271750,23600,23600,23600,23600,0
20241107,164000,44918271750,23600,23600,23600,23600,0
20241107,163900,44918271750,23600,23600,23600,23600,0
20241107,163800,44918271750,23600,23600,23600,23600,0
20241107,163700,44918271750,23600,23600,23600,23600,0
20241107,163600,44918271750,23600,23600,23600,23600,0
20241107,163500,44918271750,23600,23600,23600,23600,0
20241107,163400,44918271750,23600,23600,23600,23600,20611
20241107,163300,44918271750,23600,23600,23600,23600,0
20241107,163200,44918271750,23600,23600,23600,23600,0
20241107,163100,44918271750,23600,23600,23600,23600,0
20241107,163000,44918271750,23600,23600,23600,23600,0
20241107,162900,44918271750,23600,23600,23600,23600,0
20241107,162800,44918271750,23600,23600,23600,23600,0
20241107,162700,44918271750,23600,23600,23600,23600,0
20241107,162600,44918271750,23600,23600,23600,23600,0
20241107,162500,44918271750,23600,23600,23600,23600,0
20241107,162400,44918271750,23600,23600,23600,23600,0
20241107,162300,44918271750,23600,23600,23600,23600,0
20241107,162200,44918271750,23600,23600,23600,23600,0
20241107,162100,44918271750,23600,23600,23600,23600,0
20241107,162000,44918271750,23600,23600,23600,23600,0
20241107,161900,44918271750,23600,23600,23600,23600,0
20241107,161800,44918271750,23600,23600,23600,23600,0
20241107,161700,44918271750,23600,23600,23600,23600,0
20241107,161600,44918271750,23600,23600,23600,23600,0
20241107,161500,44918271750,23600,23600,23600,23600,0
20241107,161400,44918271750,23600,23600,23600,23600,0
20241107,161300,44918271750,23600,23600,23600,23600,0
20241107,161200,44918271750,23600,23600,23600,23600,0
20241107,161100,44918271750,23600,23600,23600,23600,0
20241107,161000,44918271750,23600,23600,23600,23600,0
20241107,160900,44918271750,23600,23600,23600,23600,0
20241107,160800,44918271750,23600,23600,23600,23600,0
20241107,160700,44918271750,23600,23600,23600,23600,0
20241107,160600,44918271750,23600,23600,23600,23600,0
20241107,160500,44918271750,23600,23600,23600,23600,0
20241107,160400,44918271750,23600,23600,23600,23600,20611
20241107,160300,44918271750,23600,23600,23600,23600,0
20241107,160200,44918271750,23600,23600,23600,23600,0
20241107,160100,44918271750,23600,23600,23600,23600,0
20241107,160000,44918271750,23600,23600,23600,23600,0
20241107,155900,44918271750,23600,23600,23600,23600,0
20241107,155800,44918271750,23600,23600,23600,23600,0
20241107,155700,44918271750,23600,23600,23600,23600,0
20241107,155600,44918271750,23600,23600,23600,23600,0
20241107,155500,44918271750,23600,23600,23600,23600,0
20241107,155400,44918271750,23600,23600,23600,23600,0
20241107,155300,44918271750,23600,23600,23600,23600,0
20241107,155200,44918271750,23600,23600,23600,23600,0
20241107,155100,44918271750,23600,23600,23600,23600,0
20241107,155000,44918271750,23600,23600,23600,23600,0
20241107,154900,44918271750,23600,23600,23600,23600,0
20241107,154800,44918271750,23600,23600,23600,23600,0
20241107,154700,44918271750,23600,23600,23600,23600,0
20241107,154600,44918271750,23600,23600,23600,23600,0
20241107,154500,44918271750,23600,23600,23600,23600,0
20241107,154400,44918271750,23600,23600,23600,23600,0
20241107,154300,44918271750,23600,23600,23600,23600,0
20241107,154200,44918271750,23600,23600,23600,23600,0
20241107,154100,44918271750,23600,23600,23600,23600,0
20241107,154000,44918271750,23600,23600,23600,23600,0
20241107,153900,44918271750,23600,23600,23600,23600,0
20241107,153800,44918271750,23600,23600,23600,23600,0
20241107,153700,44918271750,23600,23600,23600,23600,0
20241107,153600,44918271750,23600,23600,23600,23600,0
20241107,153500,44918271750,23600,23600,23600,23600,0
20241107,153400,44918271750,23600,23600,23600,23600,20611
20241107,153300,44918271750,23600,23600,23600,23600,0
20241107,153200,44918271750,23600,23600,23600,23600,0
20241107,153100,44918271750,23600,23600,23600,23600,0
20241107,153000,44918271750,23600,23600,23600,23600,20611
20241107,152900,44431852150,23600,23600,23600,23600,0
20241107,152800,44431852150,23600,23600,23600,23600,0
20241107,152700,44431852150,23600,23600,23600,23600,0
20241107,152600,44431852150,23600,23600,23600,23600,0
20241107,152500,44431852150,23600,23600,23600,23600,0
20241107,152400,44431852150,23600,23600,23600,23600,0
20241107,152300,44431852150,23600,23600,23600,23600,0
20241107,152200,44431852150,23600,23600,23600,23600,0
20241107,152100,44431852150,23600,23600,23600,23600,0
20241107,152000,44431852150,23600,23600,23600,23600,0
20241107,151900,44431852150,23600,23400,23600,23400,12519
20241107,151800,44137782700,23400,23450,23500,23400,1139
20241107,151700,44111083300,23500,23500,23500,23400,2826
20241107,151600,44044777050,23500,23450,23500,23450,3365
20241107,151500,43965820900,23450,23500,23500,23450,1317
20241107,151400,43934918000,23500,23400,23500,23400,3090
20241107,151300,43862426200,23450,23450,23450,23400,6558
20241107,151200,43708890750,23400,23450,23450,23400,4381
20241107,151100,43606277000,23450,23400,23450,23350,2901
20241107,151000,43538365000,23400,23400,23450,23400,1117
20241107,150900,43512201750,23400,23400,23450,23400,1727
20241107,150800,43471735400,23400,23500,23500,23400,1609
20241107,150700,43433978700,23450,23500,23500,23450,8421
20241107,150600,43236294100,23450,23350,23450,23300,4791
20241107,150500,43124091250,23350,23350,23450,23300,7288
20241107,150400,42953690700,23350,23250,23350,23250,3509
20241107,150300,42871846400,23300,23250,23300,23200,2788
20241107,150200,42806973400,23250,23250,23300,23200,3655
20241107,150100,42721879650,23250,23250,23300,23200,1871
20241107,150000,42678385550,23300,23300,23300,23250,1637
20241107,145900,42640266250,23250,23250,23300,23200,2211
20241107,145800,42588868950,23200,23250,23250,23150,1722
20241107,145700,42548914950,23250,23200,23250,23150,3500
20241107,145600,42467715400,23200,23200,23250,23150,2052
20241107,145500,42420105000,23200,23200,23250,23150,1885
20241107,145400,42376429200,23150,23100,23200,23100,3463
20241107,145300,42296179200,23150,23150,23150,23100,3582
20241107,145200,42213292300,23150,23000,23150,22950,3915
20241107,145100,42123097900,23000,23100,23100,22950,1763
20241107,145000,42082522500,23100,23000,23100,22950,4571
20241107,144900,41977403550,23000,23050,23150,22950,4610
20241107,144800,41871161000,23000,23150,23150,22950,14555
20241107,144700,41536178750,23150,23100,23200,23100,1479
20241107,144600,41501978100,23100,23250,23250,23050,4078
20241107,144500,41407591250,23250,23150,23250,23150,2907
20241107,144400,41340140150,23150,23150,23200,23150,1903
20241107,144300,41296048450,23200,23200,23200,23100,1178
20241107,144200,41268769900,23150,23150,23200,23050,2364
20241107,144100,41214125150,23150,23100,23150,23100,1602
20241107,144000,41177076600,23150,23100,23150,23050,3965
20241107,143900,41085519450,23150,23150,23150,23050,2792
20241107,143800,41021004650,23150,23100,23200,23100,3409
20241107,143700,40942058200,23150,23250,23250,23050,3369
20241107,143600,40864121050,23300,23300,23300,23100,6346
20241107,143500,40716965800,23250,23300,23300,23250,2292
20241107,143400,40663626150,23300,23300,23300,23250,1169
20241107,143300,40636411150,23300,23300,23300,23250,2399
20241107,143200,40580583300,23350,23300,23350,23250,2025
20241107,143100,40533418650,23250,23300,23350,23250,2515
20241107,143000,40474888250,23350,23400,23400,23250,2059
20241107,142900,40426895300,23400,23300,23400,23250,4998
20241107,142800,40310069100,23350,23350,23350,23300,1906
20241107,142700,40265611450,23300,23300,23350,23250,1858
20241107,142600,40222295450,23250,23150,23300,23100,1850
20241107,142500,40179392000,23100,23300,23350,23050,12737
20241107,142400,39885049150,23300,23350,23400,23250,1333
20241107,142300,39853965300,23350,23250,23350,23250,2578
20241107,142200,39793920800,23300,23300,23400,23250,1968
20241107,142100,39748047900,23300,23450,23450,23300,1944
20241107,142000,39702600600,23450,23400,23450,23300,3049
20241107,141900,39631288100,23400,23450,23500,23400,3209
20241107,141800,39556054500,23450,23300,23450,23300,8225
20241107,141700,39363527300,23300,23300,23400,23300,2081
20241107,141600,39314985850,23350,23150,23350,23150,4944
20241107,141500,39200029200,23150,23200,23200,23050,13616
20241107,141400,38885356000,23150,23250,23300,23150,4251
20241107,141300,38786718950,23250,23400,23400,23250,3489
20241107,141200,38705358000,23400,23400,23400,23350,985
20241107,141100,38682329900,23400,23400,23450,23350,4544
20241107,141000,38575907550,23400,23350,23400,23350,6626
20241107,140900,38420865250,23350,23300,23400,23200,7402
20241107,140800,38248081400,23300,23200,23350,23150,8527
20241107,140700,38049836150,23200,23250,23250,23100,10329
20241107,140600,37810529650,23250,23200,23400,23100,6409
20241107,140500,37661538100,23200,23200,23400,23150,9611
20241107,140400,37437861550,23200,23450,23500,23200,8822
20241107,140300,37231854550,23450,23500,23550,23300,17238
20241107,140200,36828336350,23500,23700,23800,23450,19632
20241107,140100,36366084400,23800,23700,23800,23650,3483
20241107,140000,36283383450,23600,23800,23800,23600,4207
20241107,135900,36183733450,23750,23750,23800,23650,2479
20241107,135800,36124832900,23750,23850,23900,23600,6269
20241107,135700,35976103500,23800,23800,23900,23750,5752
20241107,135600,35838956650,23800,23750,23850,23700,3890
20241107,135500,35746426350,23750,23600,23750,23550,3623
20241107,135400,35660774600,23600,23600,23700,23550,8871
20241107,135300,35451557000,23550,23750,23850,23450,18205
20241107,135200,35022267450,23750,24050,24050,23500,23350
20241107,135100,34467853600,24000,24150,24150,23900,19671
20241107,135000,33994725350,24100,24100,24100,24100,0
20241107,134900,33994725350,24100,24050,24100,24050,4452
20241107,134800,33887464850,24050,24050,24100,24000,15805
20241107,134700,33507161300,24000,23900,24050,23850,27134
20241107,134600,32856536200,23900,23900,23950,23700,21450
20241107,134500,32344875300,23900,23800,23950,23800,20459
20241107,134400,31855756950,23800,23650,23850,23650,13042
20241107,134300,31545964700,23650,23700,23800,23600,11622
20241107,134200,31270512800,23700,23800,23800,23400,13169
20241107,134100,30959415750,23800,23350,23800,23300,34628
20241107,134000,30144883300,23350,23300,23350,23200,4801
20241107,133900,30032935300,23300,23150,23300,23150,3567
20241107,133800,29950009500,23200,23050,23200,23000,6967
20241107,133700,29788812550,23100,23400,23400,22850,17328
20241107,133600,29387782100,23400,23350,23400,23250,9203
20241107,133500,29172786500,23350,23300,23400,23150,13555
20241107,133400,28857062400,23300,23150,23350,23100,22958
20241107,133300,28323718650,23100,23100,23150,23000,9360
20241107,133200,28107607500,23150,23150,23200,23100,10103
20241107,133100,27873786450,23100,23050,23150,23050,3049
20241107,133000,27803373050,23100,23100,23150,23000,9185
20241107,132900,27591358050,23050,23150,23150,23000,9539
20241107,132800,27371452350,23150,23000,23200,22950,38801
20241107,132700,26476176950,23000,22850,23000,22800,16513
20241107,132600,26097607600,22850,22800,22900,22800,7400
20241107,132500,25928270650,22850,22800,22850,22750,4520
20241107,132400,25825123200,22800,22750,22850,22700,9950
20241107,132300,25598257250,22750,22650,22750,22650,4090
20241107,132200,25505395650,22650,22600,22700,22600,2098
20241107,132100,25457850250,22600,22650,22700,22600,1784
20241107,132000,25417447350,22600,22600,22650,22600,2146
20241107,131900,25368875300,22600,22600,22600,22550,1156
20241107,131800,25342758500,22550,22600,22650,22550,1058
20241107,131700,25318865650,22600,22650,22650,22550,3071
20241107,131600,25249495900,22600,22600,22650,22600,2126
20241107,131500,25201414950,22600,22650,22650,22600,1836
20241107,131400,25159881850,22600,22600,22650,22600,911
20241107,131300,25139251100,22600,22650,22650,22600,479
20241107,131200,25128403950,22650,22650,22650,22600,3052
20241107,131100,25059308850,22650,22650,22650,22550,1806
20241107,131000,25018492100,22600,22650,22650,22600,1076
20241107,130900,24994122850,22650,22600,22650,22550,1965
20241107,130800,24949702950,22550,22650,22650,22550,3347
20241107,130700,24873938200,22650,22600,22650,22600,1239
20241107,130600,24845875700,22600,22550,22650,22550,645
20241107,130500,24831282950,22600,22650,22650,22550,1307
20241107,130400,24801720400,22600,22550,22650,22550,3340
20241107,130300,24726315350,22550,22650,22650,22550,998
20241107,130200,24703771750,22650,22650,22650,22550,2929
20241107,130100,24637536450,22650,22650,22650,22600,1319
20241107,130000,24607667400,22650,22650,22700,22600,3185
20241107,125900,24535574900,22650,22650,22700,22650,617
20241107,125800,24521575300,22700,22700,22700,22650,1669
20241107,125700,24483730300,22700,22650,22700,22650,773
20241107,125600,24466189800,22700,22700,22700,22650,3358
20241107,125500,24390042700,22700,22650,22700,22550,2868
20241107,125400,24324975400,22600,22650,22650,22600,896
20241107,125300,24304707600,22650,22700,22700,22600,3753
20241107,125200,24219697900,22700,22700,22700,22650,1200
20241107,125100,24192459800,22650,22650,22700,22650,330
20241107,125000,24184971750,22700,22700,22700,22650,2067
20241107,124900,24138068000,22700,22750,22750,22650,2636
20241107,124800,24078293000,22750,22650,22750,22650,649
20241107,124700,24063553000,22700,22650,22750,22650,2951
20241107,124600,23996468250,22700,22650,22700,22650,4463
20241107,124500,23895322950,22650,22700,22750,22650,1103
20241107,124400,23870283200,22700,22700,22750,22650,1668
20241107,124300,23832425150,22700,22800,22800,22650,5670
20241107,124200,23703586450,22700,22800,22800,22700,7288
20241107,124100,23537549550,22800,22750,22800,22700,2128
20241107,124000,23489117350,22750,22650,22750,22650,8113
20241107,123900,23304844900,22700,22650,22750,22650,1376
20241107,123800,23273604450,22700,22700,22700,22650,1998
20241107,123700,23228309050,22650,22700,22700,22650,843
20241107,123600,23209174800,22700,22700,22700,22650,1158
20241107,123500,23182891800,22700,22650,22750,22650,1971
20241107,123400,23138207100,22650,22750,22750,22650,2785
20241107,123300,23074962050,22750,22650,22750,22600,5655
20241107,123200,22946613750,22650,22600,22700,22600,2224
20241107,123100,22896209550,22600,22750,22800,22600,2757
20241107,123000,22833644000,22750,22750,22800,22700,4227
20241107,122900,22737466650,22700,22700,22750,22650,5486
20241107,122800,22612901750,22650,22650,22700,22600,2054
20241107,122700,22566295350,22650,22600,22700,22600,2844
20241107,122600,22501854500,22650,22600,22650,22550,1190
20241107,122500,22474939000,22550,22650,22650,22550,2099
20241107,122400,22427432350,22650,22600,22650,22500,2266
20241107,122300,22376230300,22600,22550,22600,22500,596
20241107,122200,22362791350,22550,22550,22600,22500,1136
20241107,122100,22337154700,22500,22550,22600,22500,758
20241107,122000,22320040500,22550,22550,22600,22550,574
20241107,121900,22307085100,22550,22600,22600,22500,2646
20241107,121800,22247383150,22550,22600,22600,22550,787
20241107,121700,22229602650,22550,22600,22600,22550,715
20241107,121600,22213452550,22600,22600,22600,22550,1081
20241107,121500,22189029850,22600,22600,22600,22550,4342
20241107,121400,22090936850,22600,22600,22600,22550,867
20241107,121300,22071347850,22600,22600,22600,22550,470
20241107,121200,22060732850,22550,22600,22600,22550,1304
20241107,121100,22031283650,22550,22550,22600,22550,2220
20241107,121000,21981138100,22550,22550,22600,22550,337
20241107,120900,21973524850,22500,22500,22600,22500,2175
20241107,120800,21924489050,22500,22500,22550,22500,702
20241107,120700,21908676250,22550,22500,22550,22500,804
20241107,120600,21890560700,22500,22500,22550,22500,873
20241107,120500,21870882000,22550,22500,22550,22500,1771
20241107,120400,21830960950,22500,22500,22500,22450,668
20241107,120300,21815932500,22500,22500,22500,22450,505
20241107,120200,21804571450,22450,22500,22550,22400,7250
20241107,120100,21641456650,22500,22400,22500,22400,728
20241107,120000,21625096050,22450,22450,22500,22400,1332
20241107,115900,21595175900,22450,22450,22500,22450,1330
20241107,115800,21565279600,22450,22450,22500,22450,422
20241107,115700,21555792300,22450,22500,22500,22450,2045
20241107,115600,21509846900,22450,22450,22500,22450,1055
20241107,115500,21486140450,22500,22450,22500,22450,808
20241107,115400,21467967850,22450,22500,22500,22450,942
20241107,115300,21446776500,22450,22450,22500,22450,312
20241107,115200,21439759850,22500,22450,22500,22450,876
20241107,115100,21420058800,22500,22450,22500,22450,925
20241107,115000,21399257200,22450,22400,22500,22400,481
20241107,114900,21388447950,22450,22450,22450,22400,2111
20241107,114800,21341063350,22400,22450,22500,22400,548
20241107,114700,21328758550,22450,22450,22500,22400,887
20241107,114600,21308840750,22450,22450,22450,22400,766
20241107,114500,21291648300,22500,22450,22500,22450,799
20241107,114400,21273700400,22500,22450,22500,22350,1087
20241107,114300,21249318500,22450,22450,22450,22400,1105
20241107,114200,21224513450,22400,22400,22450,22400,1012
20241107,114100,21201818300,22400,22450,22450,22400,636
20241107,114000,21187545850,22400,22450,22450,22400,947
20241107,113900,21166302200,22450,22400,22450,22400,738
20241107,113800,21149736900,22400,22450,22450,22400,1302
20241107,113700,21120538550,22400,22400,22450,22350,748
20241107,113600,21103751900,22400,22450,22450,22400,897
20241107,113500,21083635400,22450,22400,22450,22350,1229
20241107,113400,21056066250,22400,22300,22450,22300,13748
20241107,113300,20748712000,22300,22300,22350,22250,4632
20241107,113200,20645242450,22300,22350,22350,22250,2525
20241107,113100,20588931900,22300,22350,22400,22200,953
20241107,113000,20567637650,22350,22400,22450,22300,1239
20241107,112900,20539893400,22450,22450,22450,22350,2143
20241107,112800,20491846550,22450,22400,22450,22400,424
20241107,112700,20482332250,22450,22450,22450,22400,600
20241107,112600,20468870450,22450,22400,22450,22350,1273
20241107,112500,20440330550,22400,22450,22450,22400,1039
20241107,112400,20417035150,22400,22350,22450,22350,1556
20241107,112300,20382167500,22350,22400,22400,22350,654
20241107,112200,20367523350,22400,22300,22400,22300,1102
20241107,112100,20342894950,22300,22300,22350,22200,902
20241107,112000,20322755200,22300,22300,22350,22250,894
20241107,111900,20302786200,22300,22350,22350,22200,495
20241107,111800,20291742350,22350,22200,22350,22200,1381
20241107,111700,20261005450,22200,22300,22300,22200,1539
20241107,111600,20226769900,22250,22300,22350,22250,1478
20241107,111500,20193813250,22300,22350,22350,22250,1148
20241107,111400,20168195400,22300,22300,22350,22250,2502
20241107,111300,20112386450,22300,22350,22350,22300,1763
20241107,111200,20073014400,22300,22300,22350,22300,547
20241107,111100,20060803600,22300,22250,22300,22250,600
20241107,111000,20047428750,22250,22200,22300,22150,2489
20241107,110900,19992105150,22150,22200,22200,22000,2795
20241107,110800,19930415450,22200,22350,22400,22200,750
20241107,110700,19913676900,22350,22250,22400,22200,3213
20241107,110600,19842130800,22250,22350,22350,21950,4902
20241107,110500,19733416250,22400,22350,22400,22300,1788
20241107,110400,19693485850,22350,22400,22450,22300,1671
20241107,110300,19656092500,22400,22450,22500,22400,1919
20241107,110200,19612998650,22450,22550,22550,22450,1010
20241107,110100,19590271850,22500,22600,22600,22500,589
20241107,110000,19576975450,22600,22550,22600,22550,1094
20241107,105900,19552280850,22550,22600,22650,22550,690
20241107,105800,19536689900,22600,22500,22600,22500,3531
20241107,105700,19457008450,22500,22600,22600,22500,1564
20241107,105600,19421708200,22600,22550,22600,22500,1947
20241107,105500,19377803850,22550,22550,22550,22500,2183
20241107,105400,19328625400,22500,22500,22550,22450,974
20241107,105300,19306691000,22550,22450,22550,22400,4113
20241107,105200,19214134050,22500,22550,22550,22400,970
20241107,105100,19192321650,22500,22500,22550,22450,1697
20241107,105000,19154121900,22500,22400,22500,22350,3009
20241107,104900,19086642100,22350,22550,22550,22350,2988
20241107,104800,19019572550,22500,22550,22550,22500,1143
20241107,104700,18993810650,22550,22450,22550,22400,1057
20241107,104600,18970015900,22400,22650,22650,22400,4208
20241107,104500,18875217050,22650,22600,22700,22600,6938
20241107,104400,18717994750,22650,22550,22650,22550,9920
20241107,104300,18493679300,22550,22400,22550,22400,3478
20241107,104200,18415441550,22350,22350,22400,22300,1676
20241107,104100,18377926400,22400,22350,22400,22300,2066
20241107,104000,18331744700,22350,22400,22400,22300,2558
20241107,103900,18274504450,22350,22350,22400,22300,2246
20241107,103800,18224294350,22400,22400,22400,22350,3536
20241107,103700,18145233550,22400,22400,22400,21950,9253
20241107,103600,17939811850,22400,22250,22400,22250,2460
20241107,103500,17884933550,22300,22350,22350,22300,1724
20241107,103400,17846438300,22400,22500,22500,22350,2655
20241107,103300,17787034000,22500,22600,22650,22400,6891
20241107,103200,17631757250,22600,22500,22600,22500,5763
20241107,103100,17501749150,22500,22450,22550,22400,15783
20241107,103000,17146637800,22400,22500,22500,22350,4495
20241107,102900,17045750150,22450,22400,22500,22400,6635
20241107,102800,16896779150,22450,22400,22500,22350,7369
20241107,102700,16731358550,22400,22250,22450,22200,25863
20241107,102600,16153330250,22250,22250,22300,22200,7400
20241107,102500,15988659250,22200,22150,22250,22150,12365
20241107,102400,15714249650,22150,22150,22200,22150,756
20241107,102300,15697477900,22150,22100,22200,22100,4075
20241107,102200,15607207450,22100,22150,22150,22100,830
20241107,102100,15588847350,22150,22100,22150,22050,5575
20241107,102000,15465632600,22100,22000,22100,21950,2649
20241107,101900,15407333950,22000,21950,22050,21900,1510
20241107,101800,15374151750,21950,21950,22000,21900,734
20241107,101700,15358050450,21950,21900,21950,21850,834
20241107,101600,15339763350,21900,22000,22000,21850,706
20241107,101500,15324294350,22000,22100,22100,21950,668
20241107,101400,15309585900,22050,22000,22150,21900,1520
20241107,101300,15276091900,22000,22050,22150,21950,2951
20241107,101200,15211058850,22050,22200,22200,22050,1340
20241107,101100,15181383100,22200,22200,22300,22150,14136
20241107,101000,14867271800,22200,22200,22200,22150,1740
20241107,100900,14828698750,22200,22150,22200,22100,8334
20241107,100800,14643895500,22150,22200,22200,22150,836
20241107,100700,14625360000,22150,22150,22200,22150,4501
20241107,100600,14525635350,22150,22050,22200,22050,2360
20241107,100500,14473363200,22100,22050,22150,22000,7830
20241107,100400,14300306800,22050,21900,22050,21900,12322
20241107,100300,14029257400,21900,21950,22000,21850,2502
20241107,100200,13974454250,22000,21950,22000,21950,2230
20241107,100100,13925468800,22000,21850,22000,21800,6729
20241107,100000,13778025900,21850,21850,21900,21800,1962
20241107,095900,13735154600,21900,21800,21900,21800,2666
20241107,095800,13676890400,21850,21750,21850,21700,4579
20241107,095700,13576932600,21800,21800,21800,21750,1613
20241107,095600,13541821400,21750,21700,21800,21700,2499
20241107,095500,13487484750,21700,21750,21750,21700,3272
20241107,095400,13416405900,21700,21600,21750,21600,3774
20241107,095300,13334671150,21600,21550,21600,21500,3469
20241107,095200,13259782500,21600,21650,21650,21550,1760
20241107,095100,13221756950,21600,21500,21700,21400,10306
20241107,095000,12999154350,21500,21450,21500,21400,1524
20241107,094900,12966455050,21500,21500,21600,21500,1489
20241107,094800,12934396200,21450,21350,21500,21300,9713
20241107,094700,12725977950,21300,21350,21400,21300,1748
20241107,094600,12688714300,21350,21500,21500,21300,2062
20241107,094500,12644615950,21400,21450,21500,21400,2361
20241107,094400,12593927950,21450,21350,21500,21300,4942
20241107,094300,12488097000,21300,21250,21350,21250,8968
20241107,094200,12297116850,21300,21350,21400,21250,5472
20241107,094100,12180506100,21300,21450,21500,21300,4055
20241107,094000,12093768500,21400,21500,21550,21350,3444
20241107,093900,12019949800,21500,21450,21600,21400,3829
20241107,093800,11937776200,21500,21700,21700,21450,2800
20241107,093700,11877592750,21700,21700,21750,21500,1233
20241107,093600,11850967200,21650,21550,21800,21550,3281
20241107,093500,11779988600,21550,21600,21650,21500,3648
20241107,093400,11701408900,21550,21550,21700,21500,2202
20241107,093300,11653948500,21650,21700,21900,21550,3340
20241107,093200,11581618300,21700,21750,21900,21650,2423
20241107,093100,11528977950,21750,21950,22000,21700,3175
20241107,093000,11459694800,22000,22150,22150,21900,2413
20241107,092900,11406466650,22050,22100,22200,22050,12200
20241107,092800,11136420850,22100,21950,22150,21800,18781
20241107,092700,10722927250,21950,22150,22150,21850,8944
20241107,092600,10525910700,22150,22200,22250,22050,7072
20241107,092500,10369324950,22200,22100,22250,22050,9956
20241107,092400,10148479650,22100,22100,22200,22050,4999
20241107,092300,10037990250,22050,22000,22150,21800,12141
20241107,092200,9770890750,22050,22150,22150,21950,3526
20241107,092100,9693104650,22100,22250,22300,21700,17757
20241107,092000,9301585500,22250,22200,22300,21950,11092
20241107,091900,9055103650,22150,22250,22300,22100,5024
20241107,091800,8943432550,22250,22300,22300,22150,7300
20241107,091700,8780773650,22250,22100,22300,22050,21581
20241107,091600,8302349150,22100,22000,22100,21950,18297
20241107,091500,7899602000,22000,21950,22000,21850,8654
20241107,091400,7709602050,21950,21850,21950,21800,7801
20241107,091300,7538803850,21850,21900,22100,21800,10413
20241107,091200,7310074400,22050,22000,22200,21850,23327
20241107,091100,6795249850,22050,22050,22150,22000,11109
20241107,091000,6550123650,22050,21850,22150,21850,10926
20241107,090900,6309728700,21900,21900,22000,21800,10891
20241107,090800,6071549200,22000,21950,22150,21750,15149
20241107,090700,5738797250,21850,21700,22000,21600,12324
20241107,090600,5470417300,21750,22500,22600,21750,25478
20241107,090500,4905279600,22500,22050,22650,22050,43746
20241107,090400,3926075300,22050,21800,22200,21550,33330
20241107,090300,3196457850,21850,22650,22900,21800,47254
20241107,090200,2138416400,22550,21950,22800,21300,97242
20241107,090100,0,19460,19460,19460,19460,0
20241107,090000,0,19460,19460,19460,19460,0