stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,194800,9446056250,26550,26550,26550,26550,5738
20231106,194700,9446056250,26550,26550,26550,26550,0
20231106,194600,9446056250,26550,26550,26550,26550,0
20231106,194500,9446056250,26550,26550,26550,26550,0
20231106,194400,9446056250,26550,26550,26550,26550,0
20231106,194300,9446056250,26550,26550,26550,26550,0
20231106,194200,9446056250,26550,26550,26550,26550,0
20231106,194100,9446056250,26550,26550,26550,26550,0
20231106,194000,9446056250,26550,26550,26550,26550,0
20231106,193900,9446056250,26550,26550,26550,26550,0
20231106,193800,9446056250,26550,26550,26550,26550,0
20231106,193700,9446056250,26550,26550,26550,26550,0
20231106,193600,9446056250,26550,26550,26550,26550,0
20231106,193500,9446056250,26550,26550,26550,26550,0
20231106,193400,9446056250,26550,26550,26550,26550,0
20231106,193300,9446056250,26550,26550,26550,26550,0
20231106,193200,9446056250,26550,26550,26550,26550,0
20231106,193100,9446056250,26550,26550,26550,26550,0
20231106,193000,9446056250,26550,26550,26550,26550,0
20231106,192900,9446056250,26550,26550,26550,26550,0
20231106,192800,9446056250,26550,26550,26550,26550,0
20231106,192700,9446056250,26550,26550,26550,26550,0
20231106,192600,9446056250,26550,26550,26550,26550,0
20231106,192500,9446056250,26550,26550,26550,26550,0
20231106,192400,9446056250,26550,26550,26550,26550,0
20231106,192300,9446056250,26550,26550,26550,26550,0
20231106,192200,9446056250,26550,26550,26550,26550,0
20231106,192100,9446056250,26550,26550,26550,26550,0
20231106,192000,9446056250,26550,26550,26550,26550,0
20231106,191900,9446056250,26550,26550,26550,26550,0
20231106,191800,9446056250,26550,26550,26550,26550,5738
20231106,191700,9446056250,26550,26550,26550,26550,0
20231106,191600,9446056250,26550,26550,26550,26550,0
20231106,191500,9446056250,26550,26550,26550,26550,0
20231106,191400,9446056250,26550,26550,26550,26550,0
20231106,191300,9446056250,26550,26550,26550,26550,0
20231106,191200,9446056250,26550,26550,26550,26550,0
20231106,191100,9446056250,26550,26550,26550,26550,0
20231106,191000,9446056250,26550,26550,26550,26550,0
20231106,190900,9446056250,26550,26550,26550,26550,0
20231106,190800,9446056250,26550,26550,26550,26550,0
20231106,190700,9446056250,26550,26550,26550,26550,0
20231106,190600,9446056250,26550,26550,26550,26550,0
20231106,190500,9446056250,26550,26550,26550,26550,0
20231106,190400,9446056250,26550,26550,26550,26550,0
20231106,190300,9446056250,26550,26550,26550,26550,0
20231106,190200,9446056250,26550,26550,26550,26550,0
20231106,190100,9446056250,26550,26550,26550,26550,0
20231106,190000,9446056250,26550,26550,26550,26550,0
20231106,185900,9446056250,26550,26550,26550,26550,0
20231106,185800,9446056250,26550,26550,26550,26550,0
20231106,185700,9446056250,26550,26550,26550,26550,0
20231106,185600,9446056250,26550,26550,26550,26550,0
20231106,185500,9446056250,26550,26550,26550,26550,0
20231106,185400,9446056250,26550,26550,26550,26550,0
20231106,185300,9446056250,26550,26550,26550,26550,0
20231106,185200,9446056250,26550,26550,26550,26550,0
20231106,185100,9446056250,26550,26550,26550,26550,0
20231106,185000,9446056250,26550,26550,26550,26550,0
20231106,184900,9446056250,26550,26550,26550,26550,0
20231106,184800,9446056250,26550,26550,26550,26550,5738
20231106,184700,9446056250,26550,26550,26550,26550,0
20231106,184600,9446056250,26550,26550,26550,26550,0
20231106,184500,9446056250,26550,26550,26550,26550,0
20231106,184400,9446056250,26550,26550,26550,26550,0
20231106,184300,9446056250,26550,26550,26550,26550,0
20231106,184200,9446056250,26550,26550,26550,26550,0
20231106,184100,9446056250,26550,26550,26550,26550,0
20231106,184000,9446056250,26550,26550,26550,26550,0
20231106,183900,9446056250,26550,26550,26550,26550,0
20231106,183800,9446056250,26550,26550,26550,26550,0
20231106,183700,9446056250,26550,26550,26550,26550,0
20231106,183600,9446056250,26550,26550,26550,26550,0
20231106,183500,9446056250,26550,26550,26550,26550,0
20231106,183400,9446056250,26550,26550,26550,26550,0
20231106,183300,9446056250,26550,26550,26550,26550,0
20231106,183200,9446056250,26550,26550,26550,26550,0
20231106,183100,9446056250,26550,26550,26550,26550,0
20231106,183000,9446056250,26550,26550,26550,26550,0
20231106,182900,9446056250,26550,26550,26550,26550,0
20231106,182800,9446056250,26550,26550,26550,26550,0
20231106,182700,9446056250,26550,26550,26550,26550,0
20231106,182600,9446056250,26550,26550,26550,26550,0
20231106,182500,9446056250,26550,26550,26550,26550,0
20231106,182400,9446056250,26550,26550,26550,26550,0
20231106,182300,9446056250,26550,26550,26550,26550,0
20231106,182200,9446056250,26550,26550,26550,26550,0
20231106,182100,9446056250,26550,26550,26550,26550,0
20231106,182000,9446056250,26550,26550,26550,26550,0
20231106,181900,9446056250,26550,26550,26550,26550,0
20231106,181800,9446056250,26550,26550,26550,26550,5738
20231106,181700,9446056250,26550,26550,26550,26550,0
20231106,181600,9446056250,26550,26550,26550,26550,0
20231106,181500,9446056250,26550,26550,26550,26550,0
20231106,181400,9446056250,26550,26550,26550,26550,0
20231106,181300,9446056250,26550,26550,26550,26550,0
20231106,181200,9446056250,26550,26550,26550,26550,0
20231106,181100,9446056250,26550,26550,26550,26550,0
20231106,181000,9446056250,26550,26550,26550,26550,0
20231106,180900,9446056250,26550,26550,26550,26550,0
20231106,180800,9446056250,26550,26550,26550,26550,0
20231106,180700,9446056250,26550,26550,26550,26550,0
20231106,180600,9446056250,26550,26550,26550,26550,0
20231106,180500,9446056250,26550,26550,26550,26550,0
20231106,180400,9446056250,26550,26550,26550,26550,0
20231106,180300,9446056250,26550,26550,26550,26550,0
20231106,180200,9446056250,26550,26550,26550,26550,0
20231106,180100,9446056250,26550,26550,26550,26550,0
20231106,180000,9446056250,26550,26550,26550,26550,0
20231106,175900,9446056250,26550,26550,26550,26550,0
20231106,175800,9446056250,26550,26550,26550,26550,0
20231106,175700,9446056250,26550,26550,26550,26550,0
20231106,175600,9446056250,26550,26550,26550,26550,0
20231106,175500,9446056250,26550,26550,26550,26550,0
20231106,175400,9446056250,26550,26550,26550,26550,0
20231106,175300,9446056250,26550,26550,26550,26550,0
20231106,175200,9446056250,26550,26550,26550,26550,0
20231106,175100,9446056250,26550,26550,26550,26550,0
20231106,175000,9446056250,26550,26550,26550,26550,0
20231106,174900,9446056250,26550,26550,26550,26550,0
20231106,174800,9446056250,26550,26550,26550,26550,5738
20231106,174700,9446056250,26550,26550,26550,26550,0
20231106,174600,9446056250,26550,26550,26550,26550,0
20231106,174500,9446056250,26550,26550,26550,26550,0
20231106,174400,9446056250,26550,26550,26550,26550,0
20231106,174300,9446056250,26550,26550,26550,26550,0
20231106,174200,9446056250,26550,26550,26550,26550,0
20231106,174100,9446056250,26550,26550,26550,26550,0
20231106,174000,9446056250,26550,26550,26550,26550,0
20231106,173900,9446056250,26550,26550,26550,26550,0
20231106,173800,9446056250,26550,26550,26550,26550,0
20231106,173700,9446056250,26550,26550,26550,26550,0
20231106,173600,9446056250,26550,26550,26550,26550,0
20231106,173500,9446056250,26550,26550,26550,26550,0
20231106,173400,9446056250,26550,26550,26550,26550,0
20231106,173300,9446056250,26550,26550,26550,26550,0
20231106,173200,9446056250,26550,26550,26550,26550,0
20231106,173100,9446056250,26550,26550,26550,26550,0
20231106,173000,9446056250,26550,26550,26550,26550,0
20231106,172900,9446056250,26550,26550,26550,26550,0
20231106,172800,9446056250,26550,26550,26550,26550,0
20231106,172700,9446056250,26550,26550,26550,26550,0
20231106,172600,9446056250,26550,26550,26550,26550,0
20231106,172500,9446056250,26550,26550,26550,26550,0
20231106,172400,9446056250,26550,26550,26550,26550,0
20231106,172300,9446056250,26550,26550,26550,26550,0
20231106,172200,9446056250,26550,26550,26550,26550,0
20231106,172100,9446056250,26550,26550,26550,26550,0
20231106,172000,9446056250,26550,26550,26550,26550,0
20231106,171900,9446056250,26550,26550,26550,26550,0
20231106,171800,9446056250,26550,26550,26550,26550,5738
20231106,171700,9446056250,26550,26550,26550,26550,0
20231106,171600,9446056250,26550,26550,26550,26550,0
20231106,171500,9446056250,26550,26550,26550,26550,0
20231106,171400,9446056250,26550,26550,26550,26550,0
20231106,171300,9446056250,26550,26550,26550,26550,0
20231106,171200,9446056250,26550,26550,26550,26550,0
20231106,171100,9446056250,26550,26550,26550,26550,0
20231106,171000,9446056250,26550,26550,26550,26550,0
20231106,170900,9446056250,26550,26550,26550,26550,0
20231106,170800,9446056250,26550,26550,26550,26550,0
20231106,170700,9446056250,26550,26550,26550,26550,0
20231106,170600,9446056250,26550,26550,26550,26550,0
20231106,170500,9446056250,26550,26550,26550,26550,0
20231106,170400,9446056250,26550,26550,26550,26550,0
20231106,170300,9446056250,26550,26550,26550,26550,0
20231106,170200,9446056250,26550,26550,26550,26550,0
20231106,170100,9446056250,26550,26550,26550,26550,0
20231106,170000,9446056250,26550,26550,26550,26550,0
20231106,165900,9446056250,26550,26550,26550,26550,0
20231106,165800,9446056250,26550,26550,26550,26550,0
20231106,165700,9446056250,26550,26550,26550,26550,0
20231106,165600,9446056250,26550,26550,26550,26550,0
20231106,165500,9446056250,26550,26550,26550,26550,0
20231106,165400,9446056250,26550,26550,26550,26550,0
20231106,165300,9446056250,26550,26550,26550,26550,0
20231106,165200,9446056250,26550,26550,26550,26550,0
20231106,165100,9446056250,26550,26550,26550,26550,0
20231106,165000,9446056250,26550,26550,26550,26550,0
20231106,164900,9446056250,26550,26550,26550,26550,0
20231106,164800,9446056250,26550,26550,26550,26550,5738
20231106,164700,9446056250,26550,26550,26550,26550,0
20231106,164600,9446056250,26550,26550,26550,26550,0
20231106,164500,9446056250,26550,26550,26550,26550,0
20231106,164400,9446056250,26550,26550,26550,26550,0
20231106,164300,9446056250,26550,26550,26550,26550,0
20231106,164200,9446056250,26550,26550,26550,26550,0
20231106,164100,9446056250,26550,26550,26550,26550,0
20231106,164000,9446056250,26550,26550,26550,26550,0
20231106,163900,9446056250,26550,26550,26550,26550,0
20231106,163800,9446056250,26550,26550,26550,26550,0
20231106,163700,9446056250,26550,26550,26550,26550,0
20231106,163600,9446056250,26550,26550,26550,26550,0
20231106,163500,9446056250,26550,26550,26550,26550,0
20231106,163400,9446056250,26550,26550,26550,26550,0
20231106,163300,9446056250,26550,26550,26550,26550,0
20231106,163200,9446056250,26550,26550,26550,26550,0
20231106,163100,9446056250,26550,26550,26550,26550,0
20231106,163000,9446056250,26550,26550,26550,26550,0
20231106,162900,9446056250,26550,26550,26550,26550,0
20231106,162800,9446056250,26550,26550,26550,26550,0
20231106,162700,9446056250,26550,26550,26550,26550,0
20231106,162600,9446056250,26550,26550,26550,26550,0
20231106,162500,9446056250,26550,26550,26550,26550,0
20231106,162400,9446056250,26550,26550,26550,26550,0
20231106,162300,9446056250,26550,26550,26550,26550,0
20231106,162200,9446056250,26550,26550,26550,26550,0
20231106,162100,9446056250,26550,26550,26550,26550,0
20231106,162000,9446056250,26550,26550,26550,26550,0
20231106,161900,9446056250,26550,26550,26550,26550,0
20231106,161800,9446056250,26550,26550,26550,26550,5738
20231106,161700,9446056250,26550,26550,26550,26550,0
20231106,161600,9446056250,26550,26550,26550,26550,0
20231106,161500,9446056250,26550,26550,26550,26550,0
20231106,161400,9446056250,26550,26550,26550,26550,0
20231106,161300,9446056250,26550,26550,26550,26550,0
20231106,161200,9446056250,26550,26550,26550,26550,0
20231106,161100,9446056250,26550,26550,26550,26550,0
20231106,161000,9446056250,26550,26550,26550,26550,0
20231106,160900,9446056250,26550,26550,26550,26550,0
20231106,160800,9446056250,26550,26550,26550,26550,0
20231106,160700,9446056250,26550,26550,26550,26550,0
20231106,160600,9446056250,26550,26550,26550,26550,0
20231106,160500,9446056250,26550,26550,26550,26550,0
20231106,160400,9446056250,26550,26550,26550,26550,0
20231106,160300,9446056250,26550,26550,26550,26550,0
20231106,160200,9446056250,26550,26550,26550,26550,0
20231106,160100,9446056250,26550,26550,26550,26550,0
20231106,160000,9446056250,26550,26550,26550,26550,0
20231106,155900,9446056250,26550,26550,26550,26550,0
20231106,155800,9446056250,26550,26550,26550,26550,0
20231106,155700,9446056250,26550,26550,26550,26550,0
20231106,155600,9446056250,26550,26550,26550,26550,0
20231106,155500,9446056250,26550,26550,26550,26550,0
20231106,155400,9446056250,26550,26550,26550,26550,0
20231106,155300,9446056250,26550,26550,26550,26550,0
20231106,155200,9446056250,26550,26550,26550,26550,0
20231106,155100,9446056250,26550,26550,26550,26550,0
20231106,155000,9446056250,26550,26550,26550,26550,0
20231106,154900,9446056250,26550,26550,26550,26550,0
20231106,154800,9446056250,26550,26550,26550,26550,5738
20231106,154700,9446056250,26550,26550,26550,26550,0
20231106,154600,9446056250,26550,26550,26550,26550,0
20231106,154500,9446056250,26550,26550,26550,26550,0
20231106,154400,9446056250,26550,26550,26550,26550,0
20231106,154300,9446056250,26550,26550,26550,26550,0
20231106,154200,9446056250,26550,26550,26550,26550,0
20231106,154100,9446056250,26550,26550,26550,26550,0
20231106,154000,9446056250,26550,26550,26550,26550,0
20231106,153900,9446056250,26550,26550,26550,26550,0
20231106,153800,9446056250,26550,26550,26550,26550,0
20231106,153700,9446056250,26550,26550,26550,26550,0
20231106,153600,9446056250,26550,26550,26550,26550,0
20231106,153500,9446056250,26550,26550,26550,26550,0
20231106,153400,9446056250,26550,26550,26550,26550,0
20231106,153300,9446056250,26550,26550,26550,26550,0
20231106,153200,9446056250,26550,26550,26550,26550,0
20231106,153100,9446056250,26550,26550,26550,26550,0
20231106,153000,9446056250,26550,26550,26550,26550,5738
20231106,152900,9293712350,26350,26350,26350,26350,0
20231106,152800,9293712350,26350,26350,26350,26350,0
20231106,152700,9293712350,26350,26350,26350,26350,0
20231106,152600,9293712350,26350,26350,26350,26350,0
20231106,152500,9293712350,26350,26350,26350,26350,0
20231106,152400,9293712350,26350,26350,26350,26350,0
20231106,152300,9293712350,26350,26350,26350,26350,0
20231106,152200,9293712350,26350,26350,26350,26350,0
20231106,152100,9293712350,26350,26350,26350,26350,0
20231106,152000,9293712350,26350,26350,26350,26350,0
20231106,151900,9293712350,26350,26450,26450,26350,585
20231106,151800,9278270100,26450,26500,26500,26400,224
20231106,151700,9272338550,26500,26450,26500,26450,3005
20231106,151600,9192764400,26500,26450,26500,26450,450
20231106,151500,9180847900,26450,26450,26500,26400,1834
20231106,151400,9132311300,26450,26450,26500,26400,542
20231106,151300,9117978000,26450,26450,26500,26400,1274
20231106,151200,9084237550,26450,26400,26500,26350,847
20231106,151100,9061854250,26400,26400,26500,26400,1375
20231106,151000,9025497700,26400,26400,26450,26350,664
20231106,150900,9007968050,26350,26450,26450,26350,980
20231106,150800,8982088650,26400,26450,26500,26400,1196
20231106,150700,8950459700,26450,26400,26450,26400,99
20231106,150600,8947844050,26400,26350,26400,26350,1227
20231106,150500,8915475300,26400,26350,26400,26350,440
20231106,150400,8903861800,26400,26350,26400,26350,638
20231106,150300,8887029100,26350,26300,26350,26300,390
20231106,150200,8876757950,26350,26350,26400,26350,739
20231106,150100,8857263450,26350,26400,26400,26350,373
20231106,150000,8847420500,26350,26350,26400,26350,629
20231106,145900,8830834650,26350,26350,26400,26300,330
20231106,145800,8822140950,26350,26350,26450,26350,1586
20231106,145700,8780247400,26300,26400,26450,26300,1413
20231106,145600,8742924600,26350,26450,26450,26350,1443
20231106,145500,8704817150,26400,26350,26400,26350,1539
20231106,145400,8664206200,26350,26400,26450,26350,1234
20231106,145300,8631644250,26400,26400,26450,26350,1853
20231106,145200,8582763000,26400,26350,26500,26300,2275
20231106,145100,8522709750,26350,26400,26450,26350,1286
20231106,145000,8488714050,26400,26400,26450,26350,1256
20231106,144900,8455539600,26400,26400,26400,26300,2170
20231106,144800,8398295900,26400,26350,26400,26300,1345
20231106,144700,8362817050,26350,26300,26400,26300,1264
20231106,144600,8329492600,26350,26400,26450,26350,2031
20231106,144500,8275869550,26400,26500,26500,26400,1744
20231106,144400,8229714150,26500,26450,26550,26450,1120
20231106,144300,8200020750,26500,26500,26550,26500,2946
20231106,144200,8121911350,26450,26500,26550,26450,1655
20231106,144100,8078063300,26550,26550,26550,26500,1894
20231106,144000,8027793950,26500,26500,26550,26450,1617
20231106,143900,7984922900,26500,26500,26550,26450,1021
20231106,143800,7957864500,26500,26450,26550,26450,2061
20231106,143700,7903249200,26450,26450,26550,26450,1665
20231106,143600,7859112750,26500,26500,26500,26400,1099
20231106,143500,7830013500,26450,26500,26500,26450,1163
20231106,143400,7799209950,26500,26400,26500,26400,1318
20231106,143300,7764363950,26400,26400,26400,26350,3977
20231106,143200,7659384400,26400,26400,26450,26350,3796
20231106,143100,7559187300,26400,26450,26500,26400,1946
20231106,143000,7507636600,26450,26450,26500,26400,827
20231106,142900,7485751550,26500,26450,26550,26450,1487
20231106,142800,7446359850,26500,26450,26500,26400,1851
20231106,142700,7397350750,26450,26500,26500,26450,2309
20231106,142600,7336208600,26500,26450,26550,26450,2436
20231106,142500,7271630750,26450,26450,26500,26450,2439
20231106,142400,7207033500,26450,26500,26500,26450,1686
20231106,142300,7162385350,26450,26500,26550,26450,2367
20231106,142200,7099626400,26450,26500,26500,26400,1776
20231106,142100,7052581550,26500,26400,26550,26400,11994
20231106,142000,6735122100,26450,26400,26450,26400,5607
20231106,141900,6587009600,26400,26350,26400,26350,2290
20231106,141800,6526569400,26350,26350,26400,26300,3132
20231106,141700,6444035750,26350,26250,26400,26250,2806
20231106,141600,6370116600,26250,26300,26300,26250,1448
20231106,141500,6332041300,26300,26250,26300,26250,1332
20231106,141400,6297033900,26250,26200,26300,26200,3555
20231106,141300,6203770800,26200,26200,26200,26150,1610
20231106,141200,6161594000,26150,26100,26200,26100,3805
20231106,141100,6062137350,26050,26050,26100,26050,1169
20231106,141000,6031629800,26100,26100,26100,26050,2533
20231106,140900,5965518750,26100,26100,26100,26000,901
20231106,140800,5942010050,26050,26050,26050,26000,191
20231106,140700,5937034800,26050,26100,26100,26050,166
20231106,140600,5932707150,26050,26100,26100,26050,53
20231106,140500,5931324250,26050,26100,26100,26050,1132
20231106,140400,5901786550,26100,26000,26100,26000,1336
20231106,140300,5866928550,26050,26050,26050,26050,1042
20231106,140200,5839784450,26000,26000,26050,26000,176
20231106,140100,5835203650,26000,26000,26050,26000,2589
20231106,140000,5767889550,26000,26000,26000,25950,2975
20231106,135900,5690541600,25950,26000,26000,25950,69
20231106,135800,5688747900,26000,26000,26000,25950,471
20231106,135700,5676504450,26000,26000,26000,25950,72
20231106,135600,5674632750,25950,26050,26050,25950,631
20231106,135500,5658242600,26000,26050,26050,26000,135
20231106,135400,5654728700,26050,25950,26050,25950,402
20231106,135300,5644280200,26000,25950,26000,25950,159
20231106,135200,5640152150,25950,25950,26000,25950,132
20231106,135100,5636723600,25950,25900,25950,25900,1648
20231106,135000,5593960000,25950,25950,25950,25900,103
20231106,134900,5591287450,25900,25900,25900,25900,81
20231106,134800,5589189550,25850,25950,25950,25850,4371
20231106,134700,5476163250,25900,25900,25950,25850,336
20231106,134600,5467462450,25900,25900,25950,25850,2189
20231106,134500,5410764800,25850,25900,25900,25850,747
20231106,134400,5391439200,25900,25950,25950,25900,406
20231106,134300,5380909350,25950,25900,25950,25900,39
20231106,134200,5379898150,25900,25900,25950,25900,311
20231106,134100,5371831950,25900,25900,25900,25900,22
20231106,134000,5371262150,25900,25900,25950,25850,1257
20231106,133900,5338706900,25950,25950,25950,25950,80
20231106,133800,5336630900,25950,25900,25950,25900,136
20231106,133700,5333104300,25950,25950,26000,25950,601
20231106,133600,5317505850,26000,26000,26000,26000,6
20231106,133500,5317349850,26000,26000,26000,25950,152
20231106,133400,5313399800,26000,25950,26000,25950,142
20231106,133300,5309712800,25950,25950,26000,25950,84
20231106,133200,5307532950,26000,25950,26000,25950,431
20231106,133100,5296336450,25950,26000,26000,25950,51
20231106,133000,5295012100,26000,25950,26000,25950,89
20231106,132900,5292699550,25950,26000,26000,25950,170
20231106,132800,5288283800,26000,25950,26000,25900,235
20231106,132700,5282194050,26000,25950,26000,25950,249
20231106,132600,5275731200,25950,25950,25950,25900,484
20231106,132500,5263175650,25950,25950,26000,25950,56
20231106,132400,5261722200,25950,25900,25950,25900,2212
20231106,132300,5204429850,25950,26000,26000,25950,897
20231106,132200,5181150850,25950,26050,26050,25950,112
20231106,132100,5178234450,26000,26000,26050,26000,215
20231106,132000,5172636950,26000,26000,26050,25950,1609
20231106,131900,5130875250,26000,26000,26000,26000,1296
20231106,131800,5097179250,26000,26000,26050,26000,1330
20231106,131700,5062592050,26000,26050,26050,26000,209
20231106,131600,5057150050,26000,26050,26050,26000,36
20231106,131500,5056212600,26050,26050,26050,26000,264
20231106,131400,5049337050,26050,26050,26050,26050,78
20231106,131300,5047305150,26000,26000,26050,26000,233
20231106,131200,5041243050,26050,26050,26050,26050,136
20231106,131100,5037700250,26050,26050,26050,26000,52
20231106,131000,5036346750,26050,26050,26050,26000,224
20231106,130900,5030513950,26050,26050,26050,26050,599
20231106,130800,5014910000,26050,26000,26050,26000,649
20231106,130700,4998004400,26050,26050,26050,26000,350
20231106,130600,4988890900,26050,26050,26050,26000,159
20231106,130500,4984754200,26050,26050,26050,26050,119
20231106,130400,4981654250,26050,26050,26050,26000,53
20231106,130300,4980275450,26050,26050,26050,26000,212
20231106,130200,4974753450,26000,26050,26050,26000,162
20231106,130100,4970535350,26050,26000,26050,26000,83
20231106,130000,4968377250,26050,26050,26050,26000,104
20231106,125900,4965668100,26050,26050,26050,26000,153
20231106,125800,4961685550,26050,26050,26050,26000,222
20231106,125700,4955905350,26050,26050,26050,26000,168
20231106,125600,4951530050,26050,26050,26050,26050,185
20231106,125500,4946710800,26050,26050,26100,26000,516
20231106,125400,4933253350,26050,26000,26050,26000,192
20231106,125300,4928253150,26050,26100,26100,26000,853
20231106,125200,4906030800,26100,26100,26100,26050,161
20231106,125100,4901833800,26100,26100,26100,26100,154
20231106,125000,4897814400,26100,26100,26100,26050,178
20231106,124900,4893170050,26100,26100,26100,26050,223
20231106,124800,4887355250,26100,26100,26100,26050,162
20231106,124700,4883129750,26100,26100,26100,26100,91
20231106,124600,4880754650,26150,26150,26150,26050,138
20231106,124500,4877150550,26100,26100,26150,26050,546
20231106,124400,4862889850,26100,26100,26100,26050,145
20231106,124300,4859105450,26150,26150,26150,26050,301
20231106,124200,4851257750,26100,26100,26150,26100,571
20231106,124100,4836351650,26150,26100,26150,26050,765
20231106,124000,4816388900,26100,26150,26150,26100,122
20231106,123900,4813203700,26150,26150,26150,26050,154
20231106,123800,4809180850,26150,26100,26150,26050,769
20231106,123700,4789113550,26100,26100,26100,26050,330
20231106,123600,4780509600,26100,26100,26100,26050,203
20231106,123500,4775212450,26050,26150,26150,26050,1136
20231106,123400,4745559700,26150,26150,26150,26100,149
20231106,123300,4741667350,26150,26150,26150,26100,38
20231106,123200,4740673800,26150,26150,26150,26100,903
20231106,123100,4717061900,26150,26100,26150,26100,1909
20231106,123000,4667233000,26100,26100,26100,26050,406
20231106,122900,4656640450,26100,26100,26100,26050,1852
20231106,122800,4608303500,26100,26100,26100,26050,463
20231106,122700,4596222000,26100,26050,26100,26050,454
20231106,122600,4584384850,26100,26050,26100,26050,708
20231106,122500,4565932350,26050,26050,26050,26000,360
20231106,122400,4556555400,26050,26050,26050,26000,387
20231106,122300,4546476900,26050,26050,26050,26000,423
20231106,122200,4535460050,26050,26050,26100,26000,334
20231106,122100,4526753850,26050,26050,26050,26000,420
20231106,122000,4515813750,26050,26100,26100,26050,398
20231106,121900,4505431650,26050,26050,26100,26050,1078
20231106,121800,4477345650,26100,26000,26100,26000,580
20231106,121700,4462233850,26050,26050,26050,26000,1235
20231106,121600,4430063700,26000,26050,26050,26000,385
20231106,121500,4420037400,26050,26050,26050,26000,305
20231106,121400,4412093150,26050,26050,26050,26000,347
20231106,121300,4403054800,26050,26050,26050,26000,751
20231106,121200,4383508200,26050,26050,26050,26000,345
20231106,121100,4374522650,26050,26050,26100,26000,387
20231106,121000,4364437650,26050,26100,26100,26000,389
20231106,120900,4354297150,26050,26100,26100,26050,360
20231106,120800,4344903900,26100,26050,26100,26050,375
20231106,120700,4335123150,26050,26050,26050,26000,519
20231106,120600,4321606700,26050,26100,26100,26050,750
20231106,120500,4302059200,26050,26100,26100,26050,464
20231106,120400,4289956400,26100,26100,26100,26050,460
20231106,120300,4277953250,26100,26050,26100,26050,629
20231106,120200,4261553700,26050,26100,26100,26050,453
20231106,120100,4249743350,26100,26100,26100,26050,808
20231106,120000,4228685650,26100,26050,26100,26000,483
20231106,115900,4216090750,26000,26050,26100,26000,1615
20231106,115800,4174020050,26050,26100,26100,26000,1702
20231106,115700,4129669700,26100,26100,26100,26050,600
20231106,115600,4114012550,26100,26100,26100,26000,409
20231106,115500,4103346600,26050,26000,26100,26000,2280
20231106,115400,4043934600,25950,26000,26050,25950,757
20231106,115300,4024231700,26050,26050,26050,26000,384
20231106,115200,4014230000,26050,26050,26050,26000,758
20231106,115100,3994487300,26050,26050,26050,26000,878
20231106,115000,3971634650,26050,26050,26050,26000,641
20231106,114900,3954944000,26050,26050,26050,26000,335
20231106,114800,3946218800,26050,26050,26050,26000,588
20231106,114700,3930909150,26050,26000,26050,25950,458
20231106,114600,3918999550,26050,26000,26050,26000,376
20231106,114500,3909212250,26000,26000,26050,26000,539
20231106,114400,3895182250,26000,26050,26050,25950,994
20231106,114300,3869364150,26050,26000,26050,25950,590
20231106,114200,3854016300,26000,26000,26000,25950,430
20231106,114100,3842837800,26000,26000,26050,26000,564
20231106,114000,3828161750,26000,26050,26050,25950,368
20231106,113900,3818581100,26000,26000,26050,25950,1834
20231106,113800,3770888050,26000,26000,26000,25950,706
20231106,113700,3752537950,26000,25950,26000,25950,533
20231106,113600,3738691000,26000,26000,26000,25900,587
20231106,113500,3723439750,26000,26000,26000,25950,365
20231106,113400,3713952300,25950,25950,26000,25950,865
20231106,113300,3691474750,26000,25950,26000,25900,850
20231106,113200,3669398500,25950,25950,25950,25900,626
20231106,113100,3653170550,25950,25900,25950,25900,502
20231106,113000,3640149800,25950,25900,25950,25850,383
20231106,112900,3630227450,25900,25900,25950,25900,1385
20231106,112800,3594319400,25900,25950,25950,25900,471
20231106,112700,3582111950,25950,25950,25950,25900,998
20231106,112600,3556249500,25950,25950,25950,25850,150
20231106,112500,3552364450,25950,25900,25950,25900,211
20231106,112400,3546895000,25950,25900,25950,25850,783
20231106,112300,3526616100,25850,25900,25900,25850,80
20231106,112200,3524545350,25850,25900,25900,25850,362
20231106,112100,3515174150,25900,25900,25900,25900,62
20231106,112000,3513568350,25900,25850,25900,25850,240
20231106,111900,3507361850,25850,25850,25900,25800,505
20231106,111800,3494322350,25900,25900,25900,25850,272
20231106,111700,3487287850,25850,25800,25900,25800,99
20231106,111600,3484727500,25900,25850,25900,25800,925
20231106,111500,3460816200,25850,25850,25850,25800,604
20231106,111400,3445218250,25800,25850,25850,25700,233
20231106,111300,3439208400,25850,25800,25850,25750,498
20231106,111200,3426360250,25800,25850,25850,25750,124
20231106,111100,3423162250,25800,25800,25850,25800,300
20231106,111000,3415421600,25800,25750,25800,25750,338
20231106,110900,3406702750,25750,25750,25800,25700,513
20231106,110800,3393494200,25800,25750,25800,25700,510
20231106,110700,3380381200,25750,25700,25750,25650,4764
20231106,110600,3257988200,25750,25750,25750,25700,1272
20231106,110500,3225248350,25750,25750,25750,25700,555
20231106,110400,3210974300,25700,25750,25800,25700,198
20231106,110300,3205877700,25750,25800,25800,25700,1265
20231106,110200,3173317850,25800,25800,25800,25700,664
20231106,110100,3156219350,25800,25800,25850,25750,624
20231106,110000,3140134000,25750,25800,25800,25700,316
20231106,105900,3131993650,25800,25750,25800,25750,509
20231106,105800,3118873700,25800,25800,25800,25750,999
20231106,105700,3093146200,25800,25800,25800,25750,367
20231106,105600,3083693350,25800,25800,25800,25800,316
20231106,105500,3075540550,25800,25800,25800,25750,168
20231106,105400,3071210550,25800,25800,25800,25750,307
20231106,105300,3063302800,25800,25800,25800,25750,124
20231106,105200,3060106550,25800,25750,25800,25700,383
20231106,105100,3050246350,25750,25800,25800,25700,1343
20231106,105000,3015724850,25800,25850,25900,25750,3819
20231106,104900,2917277950,25900,25800,25900,25750,867
20231106,104800,2894889750,25800,25850,25850,25800,206
20231106,104700,2889574300,25750,25800,25900,25750,577
20231106,104600,2874666900,25800,25800,25800,25750,147
20231106,104500,2870876100,25800,25750,25900,25750,269
20231106,104400,2863931500,25800,25800,25800,25750,189
20231106,104300,2859056750,25800,25800,25800,25800,27
20231106,104200,2858360150,25800,25750,25800,25750,489
20231106,104100,2845753850,25750,25750,25800,25750,299
20231106,104000,2838048100,25800,25800,25800,25800,231
20231106,103900,2832088300,25800,25800,25800,25750,967
20231106,103800,2807141700,25800,25800,25800,25800,0
20231106,103700,2807141700,25800,25900,25900,25750,662
20231106,103600,2790009000,25800,25850,25850,25800,268
20231106,103500,2783087450,25800,25850,25900,25800,427
20231106,103400,2772052850,25850,25800,25850,25750,513
20231106,103300,2758816900,25800,25850,25850,25800,476
20231106,103200,2746515800,25850,25800,25850,25800,38
20231106,103100,2745535300,25800,25800,25800,25800,71
20231106,103000,2743703500,25750,25700,25800,25700,862
20231106,102900,2721508350,25700,25750,25750,25700,1054
20231106,102800,2694371500,25700,25750,25750,25700,875
20231106,102700,2671845250,25750,25800,25800,25750,250
20231106,102600,2665405800,25800,25850,25850,25800,308
20231106,102500,2657458350,25900,25750,25900,25750,482
20231106,102400,2645023700,25750,25800,25800,25750,567
20231106,102300,2630410250,25800,25800,25800,25750,377
20231106,102200,2620684950,25800,25850,25850,25800,208
20231106,102100,2615309500,25850,25800,25850,25750,214
20231106,102000,2609789250,25800,25800,25800,25750,528
20231106,101900,2596166950,25800,25800,25800,25750,404
20231106,101800,2585745150,25750,25750,25750,25750,354
20231106,101700,2576629650,25750,25800,25800,25750,499
20231106,101600,2563770700,25750,25750,25750,25750,0
20231106,101500,2563770700,25750,25800,25800,25700,1756
20231106,101400,2518542200,25800,25850,25850,25800,437
20231106,101300,2507267550,25900,25750,25900,25750,300
20231106,101200,2499526500,25800,25750,25800,25750,215
20231106,101100,2493980950,25750,25800,25800,25750,7
20231106,101000,2493800400,25700,25800,25800,25700,1377
20231106,100900,2458347700,25750,25800,25800,25750,116
20231106,100800,2455359700,25750,25800,25800,25750,293
20231106,100700,2447806650,25800,25850,25950,25750,2612
20231106,100600,2380340950,25850,25950,25950,25850,366
20231106,100500,2370879250,25950,25900,25950,25850,678
20231106,100400,2353324450,25900,25900,25950,25900,681
20231106,100300,2335686450,25950,25900,25950,25900,547
20231106,100200,2321499700,25950,25950,25950,25950,1408
20231106,100100,2284962100,25950,25950,26000,25950,658
20231106,100000,2267886150,25950,25950,26000,25900,1015
20231106,095900,2241546900,25950,25950,26000,25950,210
20231106,095800,2236087500,25950,25900,25950,25900,1071
20231106,095700,2208335100,25900,25900,25900,25900,1113
20231106,095600,2179508400,25950,25950,26000,25900,1201
20231106,095500,2148370300,25950,25900,25950,25900,233
20231106,095400,2142325050,25900,25950,25950,25900,777
20231106,095300,2122192100,25950,25950,25950,25950,446
20231106,095200,2110618400,25950,25950,25950,25950,625
20231106,095100,2094399650,25950,25900,25950,25900,969
20231106,095000,2069254250,25950,25950,25950,25950,442
20231106,094900,2057784350,25950,25950,25950,25850,211
20231106,094800,2052325100,25850,25900,25950,25850,170
20231106,094700,2047928350,25900,25850,25900,25850,383
20231106,094600,2038017200,25850,25850,25850,25750,1726
20231106,094500,1993481150,25850,25900,25900,25850,424
20231106,094400,1982516750,25900,25950,25950,25900,1619
20231106,094300,1940572700,25950,25950,25950,25850,3668
20231106,094200,1845458300,25950,25850,25950,25850,1286
20231106,094100,1812149900,25850,25850,25900,25850,357
20231106,094000,1802916250,25800,25800,25850,25800,435
20231106,093900,1791682350,25850,25800,25850,25800,890
20231106,093800,1768719100,25750,25750,25800,25750,23
20231106,093700,1768126300,25750,25750,25800,25750,495
20231106,093600,1755375300,25800,25850,25850,25750,1503
20231106,093500,1716556900,25850,25800,25850,25800,716
20231106,093400,1698074100,25800,25850,25850,25800,334
20231106,093300,1689456050,25800,25900,25900,25800,2263
20231106,093200,1631019900,25900,25900,25950,25850,1436
20231106,093100,1593831300,25900,25950,25950,25850,812
20231106,093000,1572831250,25950,25950,25950,25900,1185
20231106,092900,1542081500,25850,26000,26000,25850,898
20231106,092800,1518816250,26000,25800,26000,25800,2622
20231106,092700,1450788150,25850,25850,25850,25850,669
20231106,092600,1433494500,25850,25850,25900,25800,1489
20231106,092500,1395018900,25850,25900,25900,25800,598
20231106,092400,1379566600,25900,25800,25900,25800,376
20231106,092300,1369842300,25800,25850,25850,25800,155
20231106,092200,1365835650,25850,25800,25850,25750,922
20231106,092100,1342044000,25800,25800,25850,25750,927
20231106,092000,1318087350,25750,25700,25750,25700,584
20231106,091900,1303061150,25750,25750,25800,25750,232
20231106,091800,1297086400,25750,25800,25850,25750,1219
20231106,091700,1265614800,25850,25750,25850,25750,608
20231106,091600,1249928650,25750,25700,25750,25700,474
20231106,091500,1237737450,25700,25700,25750,25650,1919
20231106,091400,1188436150,25750,25700,25750,25700,382
20231106,091300,1178613150,25700,25600,25700,25600,485
20231106,091200,1166187650,25600,25600,25600,25500,706
20231106,091100,1148136300,25500,25450,25550,25450,3435
20231106,091000,1060520850,25450,25500,25500,25450,517
20231106,090900,1047352200,25450,25550,25600,25450,6391
20231106,090800,884469700,25600,25600,25650,25550,770
20231106,090700,864760450,25600,25600,25650,25500,1011
20231106,090600,838906150,25600,25450,25650,25450,582
20231106,090500,824060300,25450,25650,25750,25450,5619
20231106,090400,680517200,25550,25850,25850,25500,7619
20231106,090300,484976300,25800,25850,25900,25800,1215
20231106,090200,453620150,25800,25900,25950,25800,1817
20231106,090100,406600650,25900,26000,26050,25900,4393
20231106,090000,292539600,26000,26150,26150,25900,11214