stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,205400,421052421900,26250,26250,26250,26250,277199
20241111,205300,421052421900,26250,26250,26250,26250,0
20241111,205200,421052421900,26250,26250,26250,26250,0
20241111,205100,421052421900,26250,26250,26250,26250,0
20241111,205000,421052421900,26250,26250,26250,26250,0
20241111,204900,421052421900,26250,26250,26250,26250,0
20241111,204800,421052421900,26250,26250,26250,26250,0
20241111,204700,421052421900,26250,26250,26250,26250,0
20241111,204600,421052421900,26250,26250,26250,26250,0
20241111,204500,421052421900,26250,26250,26250,26250,0
20241111,204400,421052421900,26250,26250,26250,26250,0
20241111,204300,421052421900,26250,26250,26250,26250,0
20241111,204200,421052421900,26250,26250,26250,26250,0
20241111,204100,421052421900,26250,26250,26250,26250,0
20241111,204000,421052421900,26250,26250,26250,26250,0
20241111,203900,421052421900,26250,26250,26250,26250,0
20241111,203800,421052421900,26250,26250,26250,26250,0
20241111,203700,421052421900,26250,26250,26250,26250,0
20241111,203600,421052421900,26250,26250,26250,26250,0
20241111,203500,421052421900,26250,26250,26250,26250,0
20241111,203400,421052421900,26250,26250,26250,26250,0
20241111,203300,421052421900,26250,26250,26250,26250,0
20241111,203200,421052421900,26250,26250,26250,26250,0
20241111,203100,421052421900,26250,26250,26250,26250,0
20241111,203000,421052421900,26250,26250,26250,26250,0
20241111,202900,421052421900,26250,26250,26250,26250,0
20241111,202800,421052421900,26250,26250,26250,26250,0
20241111,202700,421052421900,26250,26250,26250,26250,0
20241111,202600,421052421900,26250,26250,26250,26250,0
20241111,202500,421052421900,26250,26250,26250,26250,0
20241111,202400,421052421900,26250,26250,26250,26250,277199
20241111,202300,421052421900,26250,26250,26250,26250,0
20241111,202200,421052421900,26250,26250,26250,26250,0
20241111,202100,421052421900,26250,26250,26250,26250,0
20241111,202000,421052421900,26250,26250,26250,26250,0
20241111,201900,421052421900,26250,26250,26250,26250,0
20241111,201800,421052421900,26250,26250,26250,26250,0
20241111,201700,421052421900,26250,26250,26250,26250,0
20241111,201600,421052421900,26250,26250,26250,26250,0
20241111,201500,421052421900,26250,26250,26250,26250,0
20241111,201400,421052421900,26250,26250,26250,26250,0
20241111,201300,421052421900,26250,26250,26250,26250,0
20241111,201200,421052421900,26250,26250,26250,26250,0
20241111,201100,421052421900,26250,26250,26250,26250,0
20241111,201000,421052421900,26250,26250,26250,26250,0
20241111,200900,421052421900,26250,26250,26250,26250,0
20241111,200800,421052421900,26250,26250,26250,26250,0
20241111,200700,421052421900,26250,26250,26250,26250,0
20241111,200600,421052421900,26250,26250,26250,26250,0
20241111,200500,421052421900,26250,26250,26250,26250,0
20241111,200400,421052421900,26250,26250,26250,26250,0
20241111,200300,421052421900,26250,26250,26250,26250,0
20241111,200200,421052421900,26250,26250,26250,26250,0
20241111,200100,421052421900,26250,26250,26250,26250,0
20241111,200000,421052421900,26250,26250,26250,26250,0
20241111,195900,421052421900,26250,26250,26250,26250,0
20241111,195800,421052421900,26250,26250,26250,26250,0
20241111,195700,421052421900,26250,26250,26250,26250,0
20241111,195600,421052421900,26250,26250,26250,26250,0
20241111,195500,421052421900,26250,26250,26250,26250,0
20241111,195400,421052421900,26250,26250,26250,26250,277199
20241111,195300,421052421900,26250,26250,26250,26250,0
20241111,195200,421052421900,26250,26250,26250,26250,0
20241111,195100,421052421900,26250,26250,26250,26250,0
20241111,195000,421052421900,26250,26250,26250,26250,0
20241111,194900,421052421900,26250,26250,26250,26250,0
20241111,194800,421052421900,26250,26250,26250,26250,0
20241111,194700,421052421900,26250,26250,26250,26250,0
20241111,194600,421052421900,26250,26250,26250,26250,0
20241111,194500,421052421900,26250,26250,26250,26250,0
20241111,194400,421052421900,26250,26250,26250,26250,0
20241111,194300,421052421900,26250,26250,26250,26250,0
20241111,194200,421052421900,26250,26250,26250,26250,0
20241111,194100,421052421900,26250,26250,26250,26250,0
20241111,194000,421052421900,26250,26250,26250,26250,0
20241111,193900,421052421900,26250,26250,26250,26250,0
20241111,193800,421052421900,26250,26250,26250,26250,0
20241111,193700,421052421900,26250,26250,26250,26250,0
20241111,193600,421052421900,26250,26250,26250,26250,0
20241111,193500,421052421900,26250,26250,26250,26250,0
20241111,193400,421052421900,26250,26250,26250,26250,0
20241111,193300,421052421900,26250,26250,26250,26250,0
20241111,193200,421052421900,26250,26250,26250,26250,0
20241111,193100,421052421900,26250,26250,26250,26250,0
20241111,193000,421052421900,26250,26250,26250,26250,0
20241111,192900,421052421900,26250,26250,26250,26250,0
20241111,192800,421052421900,26250,26250,26250,26250,0
20241111,192700,421052421900,26250,26250,26250,26250,0
20241111,192600,421052421900,26250,26250,26250,26250,0
20241111,192500,421052421900,26250,26250,26250,26250,0
20241111,192400,421052421900,26250,26250,26250,26250,277199
20241111,192300,421052421900,26250,26250,26250,26250,0
20241111,192200,421052421900,26250,26250,26250,26250,0
20241111,192100,421052421900,26250,26250,26250,26250,0
20241111,192000,421052421900,26250,26250,26250,26250,0
20241111,191900,421052421900,26250,26250,26250,26250,0
20241111,191800,421052421900,26250,26250,26250,26250,0
20241111,191700,421052421900,26250,26250,26250,26250,0
20241111,191600,421052421900,26250,26250,26250,26250,0
20241111,191500,421052421900,26250,26250,26250,26250,0
20241111,191400,421052421900,26250,26250,26250,26250,0
20241111,191300,421052421900,26250,26250,26250,26250,0
20241111,191200,421052421900,26250,26250,26250,26250,0
20241111,191100,421052421900,26250,26250,26250,26250,0
20241111,191000,421052421900,26250,26250,26250,26250,0
20241111,190900,421052421900,26250,26250,26250,26250,0
20241111,190800,421052421900,26250,26250,26250,26250,0
20241111,190700,421052421900,26250,26250,26250,26250,0
20241111,190600,421052421900,26250,26250,26250,26250,0
20241111,190500,421052421900,26250,26250,26250,26250,0
20241111,190400,421052421900,26250,26250,26250,26250,0
20241111,190300,421052421900,26250,26250,26250,26250,0
20241111,190200,421052421900,26250,26250,26250,26250,0
20241111,190100,421052421900,26250,26250,26250,26250,0
20241111,190000,421052421900,26250,26250,26250,26250,0
20241111,185900,421052421900,26250,26250,26250,26250,0
20241111,185800,421052421900,26250,26250,26250,26250,0
20241111,185700,421052421900,26250,26250,26250,26250,0
20241111,185600,421052421900,26250,26250,26250,26250,0
20241111,185500,421052421900,26250,26250,26250,26250,0
20241111,185400,421052421900,26250,26250,26250,26250,277199
20241111,185300,421052421900,26250,26250,26250,26250,0
20241111,185200,421052421900,26250,26250,26250,26250,0
20241111,185100,421052421900,26250,26250,26250,26250,0
20241111,185000,421052421900,26250,26250,26250,26250,0
20241111,184900,421052421900,26250,26250,26250,26250,0
20241111,184800,421052421900,26250,26250,26250,26250,0
20241111,184700,421052421900,26250,26250,26250,26250,0
20241111,184600,421052421900,26250,26250,26250,26250,0
20241111,184500,421052421900,26250,26250,26250,26250,0
20241111,184400,421052421900,26250,26250,26250,26250,0
20241111,184300,421052421900,26250,26250,26250,26250,0
20241111,184200,421052421900,26250,26250,26250,26250,0
20241111,184100,421052421900,26250,26250,26250,26250,0
20241111,184000,421052421900,26250,26250,26250,26250,0
20241111,183900,421052421900,26250,26250,26250,26250,0
20241111,183800,421052421900,26250,26250,26250,26250,0
20241111,183700,421052421900,26250,26250,26250,26250,0
20241111,183600,421052421900,26250,26250,26250,26250,0
20241111,183500,421052421900,26250,26250,26250,26250,0
20241111,183400,421052421900,26250,26250,26250,26250,0
20241111,183300,421052421900,26250,26250,26250,26250,0
20241111,183200,421052421900,26250,26250,26250,26250,0
20241111,183100,421052421900,26250,26250,26250,26250,0
20241111,183000,421052421900,26250,26250,26250,26250,0
20241111,182900,421052421900,26250,26250,26250,26250,0
20241111,182800,421052421900,26250,26250,26250,26250,0
20241111,182700,421052421900,26250,26250,26250,26250,0
20241111,182600,421052421900,26250,26250,26250,26250,0
20241111,182500,421052421900,26250,26250,26250,26250,0
20241111,182400,421052421900,26250,26250,26250,26250,277199
20241111,182300,421052421900,26250,26250,26250,26250,0
20241111,182200,421052421900,26250,26250,26250,26250,0
20241111,182100,421052421900,26250,26250,26250,26250,0
20241111,182000,421052421900,26250,26250,26250,26250,0
20241111,181900,421052421900,26250,26250,26250,26250,0
20241111,181800,421052421900,26250,26250,26250,26250,0
20241111,181700,421052421900,26250,26250,26250,26250,0
20241111,181600,421052421900,26250,26250,26250,26250,0
20241111,181500,421052421900,26250,26250,26250,26250,0
20241111,181400,421052421900,26250,26250,26250,26250,0
20241111,181300,421052421900,26250,26250,26250,26250,0
20241111,181200,421052421900,26250,26250,26250,26250,0
20241111,181100,421052421900,26250,26250,26250,26250,0
20241111,181000,421052421900,26250,26250,26250,26250,0
20241111,180900,421052421900,26250,26250,26250,26250,0
20241111,180800,421052421900,26250,26250,26250,26250,0
20241111,180700,421052421900,26250,26250,26250,26250,0
20241111,180600,421052421900,26250,26250,26250,26250,0
20241111,180500,421052421900,26250,26250,26250,26250,0
20241111,180400,421052421900,26250,26250,26250,26250,0
20241111,180300,421052421900,26250,26250,26250,26250,0
20241111,180200,421052421900,26250,26250,26250,26250,0
20241111,180100,421052421900,26250,26250,26250,26250,0
20241111,180000,421052421900,26250,26250,26250,26250,0
20241111,175900,421052421900,26250,26250,26250,26250,0
20241111,175800,421052421900,26250,26250,26250,26250,0
20241111,175700,421052421900,26250,26250,26250,26250,0
20241111,175600,421052421900,26250,26250,26250,26250,0
20241111,175500,421052421900,26250,26250,26250,26250,0
20241111,175400,421052421900,26250,26250,26250,26250,277199
20241111,175300,421052421900,26250,26250,26250,26250,0
20241111,175200,421052421900,26250,26250,26250,26250,0
20241111,175100,421052421900,26250,26250,26250,26250,0
20241111,175000,421052421900,26250,26250,26250,26250,0
20241111,174900,421052421900,26250,26250,26250,26250,0
20241111,174800,421052421900,26250,26250,26250,26250,0
20241111,174700,421052421900,26250,26250,26250,26250,0
20241111,174600,421052421900,26250,26250,26250,26250,0
20241111,174500,421052421900,26250,26250,26250,26250,0
20241111,174400,421052421900,26250,26250,26250,26250,0
20241111,174300,421052421900,26250,26250,26250,26250,0
20241111,174200,421052421900,26250,26250,26250,26250,0
20241111,174100,421052421900,26250,26250,26250,26250,0
20241111,174000,421052421900,26250,26250,26250,26250,0
20241111,173900,421052421900,26250,26250,26250,26250,0
20241111,173800,421052421900,26250,26250,26250,26250,0
20241111,173700,421052421900,26250,26250,26250,26250,0
20241111,173600,421052421900,26250,26250,26250,26250,0
20241111,173500,421052421900,26250,26250,26250,26250,0
20241111,173400,421052421900,26250,26250,26250,26250,0
20241111,173300,421052421900,26250,26250,26250,26250,0
20241111,173200,421052421900,26250,26250,26250,26250,0
20241111,173100,421052421900,26250,26250,26250,26250,0
20241111,173000,421052421900,26250,26250,26250,26250,0
20241111,172900,421052421900,26250,26250,26250,26250,0
20241111,172800,421052421900,26250,26250,26250,26250,0
20241111,172700,421052421900,26250,26250,26250,26250,0
20241111,172600,421052421900,26250,26250,26250,26250,0
20241111,172500,421052421900,26250,26250,26250,26250,0
20241111,172400,421052421900,26250,26250,26250,26250,277199
20241111,172300,421052421900,26250,26250,26250,26250,0
20241111,172200,421052421900,26250,26250,26250,26250,0
20241111,172100,421052421900,26250,26250,26250,26250,0
20241111,172000,421052421900,26250,26250,26250,26250,0
20241111,171900,421052421900,26250,26250,26250,26250,0
20241111,171800,421052421900,26250,26250,26250,26250,0
20241111,171700,421052421900,26250,26250,26250,26250,0
20241111,171600,421052421900,26250,26250,26250,26250,0
20241111,171500,421052421900,26250,26250,26250,26250,0
20241111,171400,421052421900,26250,26250,26250,26250,0
20241111,171300,421052421900,26250,26250,26250,26250,0
20241111,171200,421052421900,26250,26250,26250,26250,0
20241111,171100,421052421900,26250,26250,26250,26250,0
20241111,171000,421052421900,26250,26250,26250,26250,0
20241111,170900,421052421900,26250,26250,26250,26250,0
20241111,170800,421052421900,26250,26250,26250,26250,0
20241111,170700,421052421900,26250,26250,26250,26250,0
20241111,170600,421052421900,26250,26250,26250,26250,0
20241111,170500,421052421900,26250,26250,26250,26250,0
20241111,170400,421052421900,26250,26250,26250,26250,0
20241111,170300,421052421900,26250,26250,26250,26250,0
20241111,170200,421052421900,26250,26250,26250,26250,0
20241111,170100,421052421900,26250,26250,26250,26250,0
20241111,170000,421052421900,26250,26250,26250,26250,0
20241111,165900,421052421900,26250,26250,26250,26250,0
20241111,165800,421052421900,26250,26250,26250,26250,0
20241111,165700,421052421900,26250,26250,26250,26250,0
20241111,165600,421052421900,26250,26250,26250,26250,0
20241111,165500,421052421900,26250,26250,26250,26250,0
20241111,165400,421052421900,26250,26250,26250,26250,277199
20241111,165300,421052421900,26250,26250,26250,26250,0
20241111,165200,421052421900,26250,26250,26250,26250,0
20241111,165100,421052421900,26250,26250,26250,26250,0
20241111,165000,421052421900,26250,26250,26250,26250,0
20241111,164900,421052421900,26250,26250,26250,26250,0
20241111,164800,421052421900,26250,26250,26250,26250,0
20241111,164700,421052421900,26250,26250,26250,26250,0
20241111,164600,421052421900,26250,26250,26250,26250,0
20241111,164500,421052421900,26250,26250,26250,26250,0
20241111,164400,421052421900,26250,26250,26250,26250,0
20241111,164300,421052421900,26250,26250,26250,26250,0
20241111,164200,421052421900,26250,26250,26250,26250,0
20241111,164100,421052421900,26250,26250,26250,26250,0
20241111,164000,421052421900,26250,26250,26250,26250,0
20241111,163900,421052421900,26250,26250,26250,26250,0
20241111,163800,421052421900,26250,26250,26250,26250,0
20241111,163700,421052421900,26250,26250,26250,26250,0
20241111,163600,421052421900,26250,26250,26250,26250,0
20241111,163500,421052421900,26250,26250,26250,26250,0
20241111,163400,421052421900,26250,26250,26250,26250,0
20241111,163300,421052421900,26250,26250,26250,26250,0
20241111,163200,421052421900,26250,26250,26250,26250,0
20241111,163100,421052421900,26250,26250,26250,26250,0
20241111,163000,421052421900,26250,26250,26250,26250,0
20241111,162900,421052421900,26250,26250,26250,26250,0
20241111,162800,421052421900,26250,26250,26250,26250,0
20241111,162700,421052421900,26250,26250,26250,26250,0
20241111,162600,421052421900,26250,26250,26250,26250,0
20241111,162500,421052421900,26250,26250,26250,26250,0
20241111,162400,421052421900,26250,26250,26250,26250,277199
20241111,162300,421052421900,26250,26250,26250,26250,0
20241111,162200,421052421900,26250,26250,26250,26250,0
20241111,162100,421052421900,26250,26250,26250,26250,0
20241111,162000,421052421900,26250,26250,26250,26250,0
20241111,161900,421052421900,26250,26250,26250,26250,0
20241111,161800,421052421900,26250,26250,26250,26250,0
20241111,161700,421052421900,26250,26250,26250,26250,0
20241111,161600,421052421900,26250,26250,26250,26250,0
20241111,161500,421052421900,26250,26250,26250,26250,0
20241111,161400,421052421900,26250,26250,26250,26250,0
20241111,161300,421052421900,26250,26250,26250,26250,0
20241111,161200,421052421900,26250,26250,26250,26250,0
20241111,161100,421052421900,26250,26250,26250,26250,0
20241111,161000,421052421900,26250,26250,26250,26250,0
20241111,160900,421052421900,26250,26250,26250,26250,0
20241111,160800,421052421900,26250,26250,26250,26250,0
20241111,160700,421052421900,26250,26250,26250,26250,0
20241111,160600,421052421900,26250,26250,26250,26250,0
20241111,160500,421052421900,26250,26250,26250,26250,0
20241111,160400,421052421900,26250,26250,26250,26250,0
20241111,160300,421052421900,26250,26250,26250,26250,0
20241111,160200,421052421900,26250,26250,26250,26250,0
20241111,160100,421052421900,26250,26250,26250,26250,0
20241111,160000,421052421900,26250,26250,26250,26250,0
20241111,155900,421052421900,26250,26250,26250,26250,0
20241111,155800,421052421900,26250,26250,26250,26250,0
20241111,155700,421052421900,26250,26250,26250,26250,0
20241111,155600,421052421900,26250,26250,26250,26250,0
20241111,155500,421052421900,26250,26250,26250,26250,0
20241111,155400,421052421900,26250,26250,26250,26250,277199
20241111,155300,421052421900,26250,26250,26250,26250,0
20241111,155200,421052421900,26250,26250,26250,26250,0
20241111,155100,421052421900,26250,26250,26250,26250,0
20241111,155000,421052421900,26250,26250,26250,26250,0
20241111,154900,421052421900,26250,26250,26250,26250,0
20241111,154800,421052421900,26250,26250,26250,26250,0
20241111,154700,421052421900,26250,26250,26250,26250,0
20241111,154600,421052421900,26250,26250,26250,26250,0
20241111,154500,421052421900,26250,26250,26250,26250,0
20241111,154400,421052421900,26250,26250,26250,26250,0
20241111,154300,421052421900,26250,26250,26250,26250,0
20241111,154200,421052421900,26250,26250,26250,26250,0
20241111,154100,421052421900,26250,26250,26250,26250,0
20241111,154000,421052421900,26250,26250,26250,26250,0
20241111,153900,421052421900,26250,26250,26250,26250,0
20241111,153800,421052421900,26250,26250,26250,26250,0
20241111,153700,421052421900,26250,26250,26250,26250,0
20241111,153600,421052421900,26250,26250,26250,26250,0
20241111,153500,421052421900,26250,26250,26250,26250,0
20241111,153400,421052421900,26250,26250,26250,26250,0
20241111,153300,421052421900,26250,26250,26250,26250,0
20241111,153200,421052421900,26250,26250,26250,26250,0
20241111,153100,421052421900,26250,26250,26250,26250,0
20241111,153000,421052421900,26250,26250,26250,26250,277199
20241111,152900,413775948150,26150,26150,26150,26150,0
20241111,152800,413775948150,26150,26150,26150,26150,0
20241111,152700,413775948150,26150,26150,26150,26150,0
20241111,152600,413775948150,26150,26150,26150,26150,0
20241111,152500,413775948150,26150,26150,26150,26150,0
20241111,152400,413775948150,26150,26150,26150,26150,0
20241111,152300,413775948150,26150,26150,26150,26150,0
20241111,152200,413775948150,26150,26150,26150,26150,0
20241111,152100,413775948150,26150,26150,26150,26150,0
20241111,152000,413775948150,26150,26150,26150,26150,0
20241111,151900,413775948150,26150,26200,26250,26100,47943
20241111,151800,412520853000,26250,26250,26300,26150,31674
20241111,151700,411690621500,26250,26300,26350,26200,38285
20241111,151600,410684602950,26300,26250,26350,26200,27868
20241111,151500,409952059100,26250,26300,26350,26150,46860
20241111,151400,408721391000,26300,26500,26500,26300,65551
20241111,151300,406990140100,26500,26300,26500,26300,110220
20241111,151200,404080152650,26300,26300,26350,26200,46599
20241111,151100,402855339150,26250,26200,26300,26200,24779
20241111,151000,402204856000,26250,26300,26300,26200,52431
20241111,150900,400826807200,26300,26200,26300,26150,44923
20241111,150800,399647916550,26200,26150,26200,26150,57242
20241111,150700,398148998650,26150,26050,26150,26050,24540
20241111,150600,397508288100,26050,26100,26100,26050,10277
20241111,150500,397240306900,26050,26000,26100,26000,23347
20241111,150400,396632281650,26050,26050,26050,26000,6002
20241111,150300,396476043650,26000,26000,26050,25950,13059
20241111,150200,396136341350,25950,26000,26000,25950,12114
20241111,150100,395821522250,26000,26000,26000,25950,13346
20241111,150000,395474683600,26000,26000,26100,25950,23277
20241111,145900,394869091200,26050,26000,26050,25950,28052
20241111,145800,394139259800,25950,25950,26000,25950,13555
20241111,145700,393787122550,25950,25950,26000,25950,10826
20241111,145600,393505755850,26000,25950,26000,25950,7635
20241111,145500,393307487750,26000,25850,26000,25850,27444
20241111,145400,392596194650,25850,25900,25950,25850,16791
20241111,145300,392161243850,25900,26000,26000,25900,33116
20241111,145200,391302855150,25950,26000,26050,25900,31424
20241111,145100,390487824200,26000,26050,26050,25950,15834
20241111,145000,390076127500,26050,26000,26050,26000,10659
20241111,144900,389798774500,26000,26100,26100,25950,22884
20241111,144800,389203467200,26050,26100,26150,26000,30050
20241111,144700,388421101550,26150,26200,26200,26100,17845
20241111,144600,387954659050,26200,26150,26200,26150,15179
20241111,144500,387557421350,26200,26150,26200,26100,26359
20241111,144400,386868587100,26100,26150,26150,26100,20666
20241111,144300,386329054100,26150,26200,26200,26150,19217
20241111,144200,385826272850,26200,26150,26200,26150,6980
20241111,144100,385643525500,26200,26100,26200,26100,21075
20241111,144000,385092553200,26150,26150,26200,26100,8852
20241111,143900,384860949550,26100,26100,26200,26050,38678
20241111,143800,383850328700,26050,26200,26200,26000,26128
20241111,143700,383168340850,26150,26200,26200,26150,6482
20241111,143600,382998720850,26200,26150,26200,26050,35157
20241111,143500,382080331550,26150,26150,26200,26150,17484
20241111,143400,381622641350,26150,26200,26200,26150,15739
20241111,143300,381210643700,26200,26200,26300,26150,49138
20241111,143200,379922053300,26150,26150,26200,26050,28091
20241111,143100,379187647250,26150,26100,26150,26050,14797
20241111,143000,378801416200,26100,26000,26100,26000,16735
20241111,142900,378365515950,26050,26050,26100,26000,14242
20241111,142800,377994754100,26050,26100,26100,26000,11120
20241111,142700,377704859500,26050,25950,26100,25850,47557
20241111,142600,376469777200,25900,26000,26000,25850,36754
20241111,142500,375517656300,25950,26000,26050,25900,53354
20241111,142400,374132384250,26000,26100,26150,26000,20269
20241111,142300,373604208600,26150,26150,26200,26000,45448
20241111,142200,372417945150,26150,26150,26250,26100,26174
20241111,142100,371732815500,26150,26300,26300,26100,42459
20241111,142000,370619639750,26300,26250,26350,26200,32220
20241111,141900,369772906300,26250,26400,26500,26150,165912
20241111,141800,365398186800,26400,26350,26400,26300,59479
20241111,141700,363831193800,26350,26150,26350,26100,58128
20241111,141600,362306165000,26200,26150,26200,26100,16801
20241111,141500,361866477750,26150,26100,26200,26100,27139
20241111,141400,361156208700,26100,26250,26250,26100,27922
20241111,141300,360425289550,26250,26200,26250,26100,44134
20241111,141200,359269599300,26150,26200,26350,26150,107676
20241111,141100,356444044400,26150,25900,26200,25900,132350
20241111,141000,352998312850,25900,25900,25950,25900,25582
20241111,140900,352335524750,25950,25950,25950,25900,4824
20241111,140800,352210464950,25900,25950,25950,25900,7829
20241111,140700,352007353650,25950,25950,25950,25900,16202
20241111,140600,351587614100,25950,25850,25950,25850,22353
20241111,140500,351008341300,25900,25900,25900,25850,9501
20241111,140400,350762566000,25900,25850,25900,25850,3868
20241111,140300,350662450700,25900,25850,25900,25850,5052
20241111,140200,350531725900,25850,25800,25900,25800,13420
20241111,140100,350184856700,25850,25800,25850,25800,9563
20241111,140000,349937965200,25850,25850,25900,25750,24089
20241111,135900,349316135550,25850,25750,25900,25750,11020
20241111,135800,349031402800,25750,25850,25900,25750,11284
20241111,135700,348739951650,25900,25900,25900,25850,6500
20241111,135600,348571805350,25850,25800,25900,25800,22949
20241111,135500,347978535300,25800,25850,25900,25750,21992
20241111,135400,347410294400,25900,25900,25900,25850,12254
20241111,135300,347092969500,25900,25750,25900,25750,19710
20241111,135200,346584269950,25800,25700,25800,25650,17973
20241111,135100,346121853750,25700,25800,25850,25700,26826
20241111,135000,345430943300,25850,25850,25900,25800,18300
20241111,134900,344957452550,25900,25850,25900,25800,10909
20241111,134800,344675345600,25850,25850,25850,25800,13599
20241111,134700,344324020950,25850,25800,25850,25800,6903
20241111,134600,344145680250,25800,25800,25850,25750,15426
20241111,134500,343747802950,25750,25750,25800,25750,6166
20241111,134400,343588913050,25800,25850,25850,25750,18112
20241111,134300,343121556050,25800,25850,25850,25800,6792
20241111,134200,342946126700,25850,25800,25900,25750,16576
20241111,134100,342517901850,25800,25750,25800,25700,14145
20241111,134000,342153916100,25750,25850,25900,25700,26693
20241111,133900,341466310350,25900,25850,25950,25800,40561
20241111,133800,340416704000,25850,26000,26000,25850,38455
20241111,133700,339418844700,26000,25900,26000,25900,36281
20241111,133600,338476460400,25950,25900,25950,25800,65931
20241111,133500,336768587100,25850,25850,25900,25800,15938
20241111,133400,336356681300,25800,25750,25900,25700,36247
20241111,133300,335420669100,25800,25800,25800,25750,16709
20241111,133200,334990132950,25800,25800,25850,25750,25106
20241111,133100,334342202550,25800,25800,25900,25750,79401
20241111,133000,332292457100,25750,25600,25800,25600,41046
20241111,132900,331237004750,25600,25700,25700,25600,25647
20241111,132800,330578214050,25650,25550,25700,25550,32192
20241111,132700,329753309750,25550,25450,25600,25400,17715
20241111,132600,329301398900,25450,25400,25500,25300,31772
20241111,132500,328494520350,25350,25500,25550,25250,41460
20241111,132400,327442754600,25500,25600,25600,25500,14507
20241111,132300,327071932600,25550,25600,25650,25550,12487
20241111,132200,326752077350,25650,25650,25650,25550,10828
20241111,132100,326474761950,25600,25700,25700,25600,23097
20241111,132000,325882423800,25700,25700,25700,25600,45537
20241111,131900,324712774550,25700,25500,25700,25500,44699
20241111,131800,323568346250,25550,25550,25600,25500,13828
20241111,131700,323215349700,25600,25500,25600,25450,48484
20241111,131600,321977799500,25500,25550,25600,25500,36515
20241111,131500,321044338250,25550,25550,25600,25500,19924
20241111,131400,320535045450,25550,25550,25550,25500,15561
20241111,131300,320137709100,25550,25550,25600,25500,43628
20241111,131200,319023129400,25600,25550,25600,25500,26219
20241111,131100,318353364700,25550,25400,25600,25300,79751
20241111,131000,316324115800,25350,25250,25400,25250,18839
20241111,130900,315846786150,25300,25250,25400,25200,72144
20241111,130800,314021766350,25250,25150,25300,25150,23853
20241111,130700,313420361150,25150,25150,25200,25100,24254
20241111,130600,312810435250,25200,25100,25200,24950,154414
20241111,130500,308943456100,25100,25200,25200,25050,48872
20241111,130400,307715764650,25200,25250,25300,25150,27315
20241111,130300,307026855100,25300,25250,25350,25150,41816
20241111,130200,305971587650,25250,25250,25250,25100,50178
20241111,130100,304708628750,25200,25200,25350,25150,37036
20241111,130000,303773685500,25300,25400,25450,25200,46851
20241111,125900,302589043800,25450,25300,25450,25300,41182
20241111,125800,301544091850,25350,25400,25400,25300,21845
20241111,125700,300990185100,25400,25450,25450,25350,18410
20241111,125600,300522445200,25400,25300,25450,25300,39781
20241111,125500,299512333500,25400,25450,25500,25250,65276
20241111,125400,297855790700,25500,25400,25500,25350,28232
20241111,125300,297137208300,25400,25450,25500,25400,66617
20241111,125200,295442073300,25450,25350,25450,25100,133495
20241111,125100,292071566650,25400,25600,25650,25300,140509
20241111,125000,288497655400,25600,26000,26000,25600,106079
20241111,124900,285765624600,25950,25900,26050,25900,57446
20241111,124800,284273161450,25900,25850,26050,25800,52777
20241111,124700,282903727800,25850,25900,26000,25800,86214
20241111,124600,280673170450,25950,26050,26150,25900,76783
20241111,124500,278675197450,26050,26350,26400,26000,105204
20241111,124400,275921639400,26350,26250,26350,26200,94821
20241111,124300,273430571950,26250,26150,26250,26050,68883
20241111,124200,271629097350,26100,26050,26200,26000,92048
20241111,124100,269226329550,26050,26000,26050,25900,67202
20241111,124000,267480490050,26000,26100,26150,25950,113223
20241111,123900,264533506050,26100,25800,26100,25800,205357
20241111,123800,259202915600,25800,25700,25850,25700,49812
20241111,123700,257919345200,25750,25750,25800,25700,23815
20241111,123600,257306233050,25750,25800,25850,25700,49347
20241111,123500,256035243150,25800,25700,25850,25700,28291
20241111,123400,255305859400,25750,25700,25800,25650,19021
20241111,123300,254816574200,25750,25750,25850,25700,68545
20241111,123200,253050584800,25750,25650,25800,25600,57420
20241111,123100,251574374250,25650,25600,25650,25550,22208
20241111,123000,251005789650,25600,25550,25650,25550,21940
20241111,122900,250444260800,25600,25600,25600,25550,13236
20241111,122800,250105790050,25600,25500,25600,25450,19192
20241111,122700,249615259050,25450,25500,25500,25450,7055
20241111,122600,249435434050,25550,25450,25550,25450,20490
20241111,122500,248913019400,25500,25500,25500,25450,12668
20241111,122400,248590314000,25450,25500,25500,25450,10883
20241111,122300,248313032150,25450,25400,25500,25300,22930
20241111,122200,247730709800,25350,25500,25500,25350,23923
20241111,122100,247123120350,25500,25500,25500,25450,13789
20241111,122000,246771911250,25500,25450,25500,25450,10621
20241111,121900,246501334900,25450,25400,25500,25350,24011
20241111,121800,245891031400,25400,25500,25500,25400,14408
20241111,121700,245524381500,25450,25450,25500,25400,28758
20241111,121600,244792733050,25500,25700,25700,25450,44431
20241111,121500,243657468050,25650,25600,25700,25550,31223
20241111,121400,242857111550,25600,25600,25700,25550,50592
20241111,121300,241561797800,25550,25450,25600,25350,53317
20241111,121200,240203718150,25400,25200,25500,25150,78890
20241111,121100,238204286200,25200,25250,25300,25200,21602
20241111,121000,237658937500,25250,25250,25300,25250,9591
20241111,120900,237416582150,25250,25250,25300,25200,22613
20241111,120800,236845533300,25250,25250,25300,25200,19636
20241111,120700,236349709700,25300,25250,25300,25200,21224
20241111,120600,235813863900,25250,25150,25250,25150,19905
20241111,120500,235312548750,25200,25100,25250,25050,48739
20241111,120400,234085670000,25050,25100,25200,25000,88914
20241111,120300,231853335200,25100,25250,25300,25050,107683
20241111,120200,229147767300,25250,25550,25600,25250,167149
20241111,120100,224894175500,25600,25750,25800,25550,154101
20241111,120000,220936101750,25750,25550,25800,25500,195262
20241111,115900,215935810450,25550,25500,25550,25500,101050
20241111,115800,213358899300,25450,25450,25450,25450,0
20241111,115700,213358899300,25450,25400,25450,25400,49592
20241111,115600,212096840800,25450,25400,25450,25350,21634
20241111,115500,211547210550,25400,25400,25400,25350,11570
20241111,115400,211253466700,25400,25400,25450,25350,31291
20241111,115300,210458756900,25400,25450,25450,25350,26750
20241111,115200,209779151100,25400,25400,25450,25350,16451
20241111,115100,209361169200,25400,25400,25450,25350,32064
20241111,115000,208546778050,25400,25400,25400,25350,44521
20241111,114900,207416078100,25350,25400,25400,25350,16950
20241111,114800,206985753750,25400,25350,25400,25300,34885
20241111,114700,206101004950,25350,25300,25350,25250,20926
20241111,114600,205571200600,25300,25300,25350,25250,16355
20241111,114500,205157309950,25300,25250,25300,25200,20795
20241111,114400,204631675050,25250,25250,25300,25200,18569
20241111,114300,204162890650,25250,25250,25250,25200,10483
20241111,114200,203898463250,25250,25200,25250,25150,9131
20241111,114100,203668423950,25200,25200,25300,25150,34907
20241111,114000,202787902700,25200,25250,25250,25200,12267
20241111,113900,202478239450,25250,25300,25350,25200,50329
20241111,113800,201205818250,25250,25200,25300,25150,55361
20241111,113700,199810068800,25200,25100,25200,25050,22595
20241111,113600,199241927800,25100,25050,25100,25000,13234
20241111,113500,198910197950,25050,25050,25100,25000,20441
20241111,113400,198398212150,25000,25100,25150,24900,74037
20241111,113300,196545173750,25100,25100,25150,25100,8554
20241111,113200,196330286100,25150,25150,25150,25100,12011
20241111,113100,196028484150,25150,25150,25150,25100,9131
20241111,113000,195799079250,25150,25150,25200,25100,19819
20241111,112900,195300697450,25150,25150,25200,25100,18238
20241111,112800,194841602250,25150,25150,25250,25100,32198
20241111,112700,194030758700,25150,25200,25250,25100,32682
20241111,112600,193208281250,25200,25200,25200,25100,23250
20241111,112500,192623438600,25100,25200,25250,25100,62870
20241111,112400,191039552050,25200,25200,25250,25100,76490
20241111,112300,189113659150,25200,25100,25200,25050,64157
20241111,112200,187501114900,25100,24950,25100,24900,300352
20241111,112100,179991417200,24900,24950,24950,24900,6310
20241111,112000,179834118000,24950,24950,24950,24900,9935
20241111,111900,179586511800,24950,24900,24950,24900,7261
20241111,111800,179405588100,24900,24950,24950,24900,8329
20241111,111700,179197897400,24950,24950,24950,24900,6873
20241111,111600,179026545500,24950,24950,25000,24900,12751
20241111,111500,178708389850,25000,25000,25000,24900,15474
20241111,111400,178322278850,25000,25000,25000,24900,14768
20241111,111300,177953641850,25000,25000,25000,24900,9392
20241111,111200,177719201300,24950,24950,25000,24900,19339
20241111,111100,177236808800,24950,24900,24950,24900,18059
20241111,111000,176786307500,24950,24850,24950,24850,18408
20241111,110900,176327980500,24900,24900,24900,24850,13063
20241111,110800,176003036400,24850,25000,25000,24850,59713
20241111,110700,174514661400,24950,25000,25000,24950,14207
20241111,110600,174159621800,25000,25000,25000,24950,8619
20241111,110500,173944304550,25000,25000,25000,24900,22910
20241111,110400,173372529800,24950,25000,25000,24950,28290
20241111,110300,172666373500,25000,24950,25000,24900,34919
20241111,110200,171795114700,24950,24950,24950,24900,13486
20241111,110100,171458734300,24950,24950,24950,24900,11265
20241111,110000,171177776700,24950,24950,24950,24900,18252
20241111,105900,170722932950,24950,24900,24950,24900,13474
20241111,105800,170387009700,24950,24800,24950,24750,36346
20241111,105700,169483490300,24750,24850,24850,24700,38514
20241111,105600,168529171550,24800,24900,24900,24800,31606
20241111,105500,167743815150,24850,24900,24900,24850,11898
20241111,105400,167447722100,24900,24900,24900,24850,12504
20241111,105300,167136713100,24850,24900,24900,24850,9018
20241111,105200,166912305800,24900,24900,24900,24850,6027
20241111,105100,166762333550,24850,24900,24900,24850,8715
20241111,105000,166545534100,24850,24900,24900,24850,5928
20241111,104900,166398055000,24900,24900,24900,24850,9105
20241111,104800,166171513650,24900,24800,24900,24800,21854
20241111,104700,165628563050,24800,24850,24850,24800,10857
20241111,104600,165359087100,24850,24750,24850,24750,15475
20241111,104500,164975438250,24750,24850,24900,24750,22459
20241111,104400,164418365300,24850,24950,24950,24800,33578
20241111,104300,163583003000,24950,24950,24950,24900,15481
20241111,104200,163197010900,24900,24900,24950,24850,21965
20241111,104100,162650057600,24900,24900,24900,24800,17540
20241111,104000,162213779700,24850,24900,24950,24800,44501
20241111,103900,161107003000,24900,24900,24950,24850,47817
20241111,103800,159915624400,24900,24900,24950,24850,31675
20241111,103700,159127024400,24900,24900,24900,24850,15665
20241111,103600,158737157250,24900,24800,24900,24800,22809
20241111,103500,158169954200,24850,24800,24850,24750,16676
20241111,103400,157756414850,24800,24850,24900,24700,45301
20241111,103300,156633694100,24850,24900,24900,24750,35993
20241111,103200,155739242850,24850,24900,24950,24800,92683
20241111,103100,153433637800,24900,24850,24900,24800,41002
20241111,103000,152414556100,24850,24800,24850,24700,44488
20241111,102900,151312240900,24800,24800,24850,24700,71525
20241111,102800,149538348850,24850,24750,24850,24700,89373
20241111,102700,147322575000,24750,24700,24750,24650,105126
20241111,102600,144723072700,24650,24500,24700,24450,33491
20241111,102500,143899186000,24500,24500,24550,24450,12955
20241111,102400,143582176550,24550,24500,24600,24450,18705
20241111,102300,143123453550,24500,24500,24550,24500,4533
20241111,102200,143012286350,24500,24450,24550,24450,16151
20241111,102100,142616700200,24450,24450,24500,24450,10666
20241111,102000,142355570100,24500,24550,24600,24450,30527
20241111,101900,141607057650,24550,24550,24650,24550,14431
20241111,101800,141251960300,24550,24650,24700,24450,48564
20241111,101700,140057407450,24650,24550,24650,24500,22498
20241111,101600,139504210650,24550,24650,24650,24500,30528
20241111,101500,138753947250,24650,24550,24700,24550,76754
20241111,101400,136862770150,24600,24450,24600,24400,73304
20241111,101300,135063572250,24450,24400,24500,24400,10837
20241111,101200,134798662950,24450,24300,24450,24300,20704
20241111,101100,134293881450,24350,24400,24450,24250,31929
20241111,101000,133516701550,24400,24500,24500,24350,30344
20241111,100900,132775317350,24500,24500,24550,24450,18191
20241111,100800,132329583900,24550,24450,24550,24450,23494
20241111,100700,131753973500,24450,24450,24500,24400,15608
20241111,100600,131372287450,24500,24450,24500,24400,11984
20241111,100500,131079169300,24400,24450,24500,24400,10417
20241111,100400,130824425900,24450,24500,24500,24450,15141
20241111,100300,130453771900,24500,24500,24550,24450,44955
20241111,100200,129352713700,24450,24400,24500,24350,29838
20241111,100100,128624608750,24400,24400,24450,24350,11837
20241111,100000,128335979400,24450,24500,24500,24350,12403
20241111,095900,128033014800,24450,24400,24500,24350,18867
20241111,095800,127572158050,24400,24550,24600,24350,51445
20241111,095700,126315388550,24600,24550,24600,24500,37345
20241111,095600,125397947300,24550,24450,24550,24400,45309
20241111,095500,124288134900,24450,24500,24500,24400,21982
20241111,095400,123750749950,24500,24500,24500,24400,24234
20241111,095300,123157576450,24500,24500,24550,24450,66673
20241111,095200,121522590600,24500,24300,24550,24250,83359
20241111,095100,119486467950,24250,24100,24300,24100,56712
20241111,095000,118115571750,24100,24000,24150,24000,48265
20241111,094900,116953302150,24000,24000,24100,23950,54332
20241111,094800,115648727400,24000,24100,24150,23950,161153
20241111,094700,111780199500,24100,24300,24300,24100,92043
20241111,094600,109555271200,24300,24350,24350,24250,35492
20241111,094500,108692468550,24300,24450,24450,24300,26543
20241111,094400,108045591000,24350,24300,24450,24250,73398
20241111,094300,106258168000,24300,24450,24500,24300,79082
20241111,094200,104329828300,24450,24650,24650,24450,75858
20241111,094100,102468677100,24650,24550,24700,24550,47289
20241111,094000,101303800450,24550,24650,24650,24550,34561
20241111,093900,100453602850,24600,24650,24650,24600,18863
20241111,093800,99988718200,24650,24550,24650,24550,29261
20241111,093700,99268720500,24550,24450,24600,24400,42291
20241111,093600,98233218950,24500,24550,24600,24400,47799
20241111,093500,97062422550,24550,24700,24750,24400,95450
20241111,093400,94716836400,24700,24600,24750,24550,75546
20241111,093300,92854610150,24550,24450,24600,24400,46475
20241111,093200,91714987400,24450,24400,24550,24350,42626
20241111,093100,90672917050,24350,24500,24550,24350,64448
20241111,093000,89096754550,24500,24650,24650,24400,106353
20241111,092900,86486723550,24650,24550,24650,24500,147304
20241111,092800,82866792450,24550,24350,24550,24300,92241
20241111,092700,80612478600,24350,24450,24500,24300,37469
20241111,092600,79698039650,24450,24300,24450,24200,82459
20241111,092500,77688042450,24300,24150,24350,24100,63716
20241111,092400,76146314800,24150,24350,24350,24150,67300
20241111,092300,74515158600,24300,24250,24400,24200,77680
20241111,092200,72625728100,24200,24300,24350,24150,73716
20241111,092100,70839414250,24250,24350,24350,24250,82715
20241111,092000,68829136250,24350,24450,24550,24300,132865
20241111,091900,65580907850,24450,24250,24500,24200,149752
20241111,091800,61927915350,24250,24200,24350,24150,147205
20241111,091700,58357046550,24150,23950,24200,23900,67156
20241111,091600,56741385650,23900,23950,24050,23900,42819
20241111,091500,55715139050,23950,24150,24150,23900,68672
20241111,091400,54065059100,24150,23900,24150,23800,80819
20241111,091300,52120977600,23850,23950,24000,23750,104292
20241111,091200,49633740200,24000,23850,24150,23850,74895
20241111,091100,47836772550,23900,24050,24200,23850,130841
20241111,091000,44690910750,24050,23900,24050,23800,106426
20241111,090900,42144963150,23950,24000,24050,23800,90887
20241111,090800,39973040400,24000,23950,24100,23750,149766
20241111,090700,36389386850,23950,23900,24050,23800,206091
20241111,090600,31451157900,23950,23750,23950,23700,147153
20241111,090500,27944829850,23700,23600,23850,23550,118108
20241111,090400,25143944300,23600,23600,23650,23300,128827
20241111,090300,22122395500,23600,23500,23950,23500,210442
20241111,090200,17141709200,23550,23100,23600,23050,133304
20241111,090100,14021163700,23100,23300,23500,23000,221360
20241111,090000,8858164100,23300,23150,23350,22950,376547