stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,194600,6088936000,26250,26250,26250,26250,2579
20231107,194500,6088936000,26250,26250,26250,26250,0
20231107,194400,6088936000,26250,26250,26250,26250,0
20231107,194300,6088936000,26250,26250,26250,26250,0
20231107,194200,6088936000,26250,26250,26250,26250,0
20231107,194100,6088936000,26250,26250,26250,26250,0
20231107,194000,6088936000,26250,26250,26250,26250,0
20231107,193900,6088936000,26250,26250,26250,26250,0
20231107,193800,6088936000,26250,26250,26250,26250,0
20231107,193700,6088936000,26250,26250,26250,26250,0
20231107,193600,6088936000,26250,26250,26250,26250,0
20231107,193500,6088936000,26250,26250,26250,26250,0
20231107,193400,6088936000,26250,26250,26250,26250,0
20231107,193300,6088936000,26250,26250,26250,26250,0
20231107,193200,6088936000,26250,26250,26250,26250,0
20231107,193100,6088936000,26250,26250,26250,26250,0
20231107,193000,6088936000,26250,26250,26250,26250,0
20231107,192900,6088936000,26250,26250,26250,26250,0
20231107,192800,6088936000,26250,26250,26250,26250,0
20231107,192700,6088936000,26250,26250,26250,26250,0
20231107,192600,6088936000,26250,26250,26250,26250,0
20231107,192500,6088936000,26250,26250,26250,26250,0
20231107,192400,6088936000,26250,26250,26250,26250,0
20231107,192300,6088936000,26250,26250,26250,26250,0
20231107,192200,6088936000,26250,26250,26250,26250,0
20231107,192100,6088936000,26250,26250,26250,26250,0
20231107,192000,6088936000,26250,26250,26250,26250,0
20231107,191900,6088936000,26250,26250,26250,26250,0
20231107,191800,6088936000,26250,26250,26250,26250,0
20231107,191700,6088936000,26250,26250,26250,26250,0
20231107,191600,6088936000,26250,26250,26250,26250,2579
20231107,191500,6088936000,26250,26250,26250,26250,0
20231107,191400,6088936000,26250,26250,26250,26250,0
20231107,191300,6088936000,26250,26250,26250,26250,0
20231107,191200,6088936000,26250,26250,26250,26250,0
20231107,191100,6088936000,26250,26250,26250,26250,0
20231107,191000,6088936000,26250,26250,26250,26250,0
20231107,190900,6088936000,26250,26250,26250,26250,0
20231107,190800,6088936000,26250,26250,26250,26250,0
20231107,190700,6088936000,26250,26250,26250,26250,0
20231107,190600,6088936000,26250,26250,26250,26250,0
20231107,190500,6088936000,26250,26250,26250,26250,0
20231107,190400,6088936000,26250,26250,26250,26250,0
20231107,190300,6088936000,26250,26250,26250,26250,0
20231107,190200,6088936000,26250,26250,26250,26250,0
20231107,190100,6088936000,26250,26250,26250,26250,0
20231107,190000,6088936000,26250,26250,26250,26250,0
20231107,185900,6088936000,26250,26250,26250,26250,0
20231107,185800,6088936000,26250,26250,26250,26250,0
20231107,185700,6088936000,26250,26250,26250,26250,0
20231107,185600,6088936000,26250,26250,26250,26250,0
20231107,185500,6088936000,26250,26250,26250,26250,0
20231107,185400,6088936000,26250,26250,26250,26250,0
20231107,185300,6088936000,26250,26250,26250,26250,0
20231107,185200,6088936000,26250,26250,26250,26250,0
20231107,185100,6088936000,26250,26250,26250,26250,0
20231107,185000,6088936000,26250,26250,26250,26250,0
20231107,184900,6088936000,26250,26250,26250,26250,0
20231107,184800,6088936000,26250,26250,26250,26250,0
20231107,184700,6088936000,26250,26250,26250,26250,0
20231107,184600,6088936000,26250,26250,26250,26250,2579
20231107,184500,6088936000,26250,26250,26250,26250,0
20231107,184400,6088936000,26250,26250,26250,26250,0
20231107,184300,6088936000,26250,26250,26250,26250,0
20231107,184200,6088936000,26250,26250,26250,26250,0
20231107,184100,6088936000,26250,26250,26250,26250,0
20231107,184000,6088936000,26250,26250,26250,26250,0
20231107,183900,6088936000,26250,26250,26250,26250,0
20231107,183800,6088936000,26250,26250,26250,26250,0
20231107,183700,6088936000,26250,26250,26250,26250,0
20231107,183600,6088936000,26250,26250,26250,26250,0
20231107,183500,6088936000,26250,26250,26250,26250,0
20231107,183400,6088936000,26250,26250,26250,26250,0
20231107,183300,6088936000,26250,26250,26250,26250,0
20231107,183200,6088936000,26250,26250,26250,26250,0
20231107,183100,6088936000,26250,26250,26250,26250,0
20231107,183000,6088936000,26250,26250,26250,26250,0
20231107,182900,6088936000,26250,26250,26250,26250,0
20231107,182800,6088936000,26250,26250,26250,26250,0
20231107,182700,6088936000,26250,26250,26250,26250,0
20231107,182600,6088936000,26250,26250,26250,26250,0
20231107,182500,6088936000,26250,26250,26250,26250,0
20231107,182400,6088936000,26250,26250,26250,26250,0
20231107,182300,6088936000,26250,26250,26250,26250,0
20231107,182200,6088936000,26250,26250,26250,26250,0
20231107,182100,6088936000,26250,26250,26250,26250,0
20231107,182000,6088936000,26250,26250,26250,26250,0
20231107,181900,6088936000,26250,26250,26250,26250,0
20231107,181800,6088936000,26250,26250,26250,26250,0
20231107,181700,6088936000,26250,26250,26250,26250,0
20231107,181600,6088936000,26250,26250,26250,26250,2579
20231107,181500,6088936000,26250,26250,26250,26250,0
20231107,181400,6088936000,26250,26250,26250,26250,0
20231107,181300,6088936000,26250,26250,26250,26250,0
20231107,181200,6088936000,26250,26250,26250,26250,0
20231107,181100,6088936000,26250,26250,26250,26250,0
20231107,181000,6088936000,26250,26250,26250,26250,0
20231107,180900,6088936000,26250,26250,26250,26250,0
20231107,180800,6088936000,26250,26250,26250,26250,0
20231107,180700,6088936000,26250,26250,26250,26250,0
20231107,180600,6088936000,26250,26250,26250,26250,0
20231107,180500,6088936000,26250,26250,26250,26250,0
20231107,180400,6088936000,26250,26250,26250,26250,0
20231107,180300,6088936000,26250,26250,26250,26250,0
20231107,180200,6088936000,26250,26250,26250,26250,0
20231107,180100,6088936000,26250,26250,26250,26250,0
20231107,180000,6088936000,26250,26250,26250,26250,0
20231107,175900,6088936000,26250,26250,26250,26250,0
20231107,175800,6088936000,26250,26250,26250,26250,0
20231107,175700,6088936000,26250,26250,26250,26250,0
20231107,175600,6088936000,26250,26250,26250,26250,0
20231107,175500,6088936000,26250,26250,26250,26250,0
20231107,175400,6088936000,26250,26250,26250,26250,0
20231107,175300,6088936000,26250,26250,26250,26250,0
20231107,175200,6088936000,26250,26250,26250,26250,0
20231107,175100,6088936000,26250,26250,26250,26250,0
20231107,175000,6088936000,26250,26250,26250,26250,0
20231107,174900,6088936000,26250,26250,26250,26250,0
20231107,174800,6088936000,26250,26250,26250,26250,0
20231107,174700,6088936000,26250,26250,26250,26250,0
20231107,174600,6088936000,26250,26250,26250,26250,2579
20231107,174500,6088936000,26250,26250,26250,26250,0
20231107,174400,6088936000,26250,26250,26250,26250,0
20231107,174300,6088936000,26250,26250,26250,26250,0
20231107,174200,6088936000,26250,26250,26250,26250,0
20231107,174100,6088936000,26250,26250,26250,26250,0
20231107,174000,6088936000,26250,26250,26250,26250,0
20231107,173900,6088936000,26250,26250,26250,26250,0
20231107,173800,6088936000,26250,26250,26250,26250,0
20231107,173700,6088936000,26250,26250,26250,26250,0
20231107,173600,6088936000,26250,26250,26250,26250,0
20231107,173500,6088936000,26250,26250,26250,26250,0
20231107,173400,6088936000,26250,26250,26250,26250,0
20231107,173300,6088936000,26250,26250,26250,26250,0
20231107,173200,6088936000,26250,26250,26250,26250,0
20231107,173100,6088936000,26250,26250,26250,26250,0
20231107,173000,6088936000,26250,26250,26250,26250,0
20231107,172900,6088936000,26250,26250,26250,26250,0
20231107,172800,6088936000,26250,26250,26250,26250,0
20231107,172700,6088936000,26250,26250,26250,26250,0
20231107,172600,6088936000,26250,26250,26250,26250,0
20231107,172500,6088936000,26250,26250,26250,26250,0
20231107,172400,6088936000,26250,26250,26250,26250,0
20231107,172300,6088936000,26250,26250,26250,26250,0
20231107,172200,6088936000,26250,26250,26250,26250,0
20231107,172100,6088936000,26250,26250,26250,26250,0
20231107,172000,6088936000,26250,26250,26250,26250,0
20231107,171900,6088936000,26250,26250,26250,26250,0
20231107,171800,6088936000,26250,26250,26250,26250,0
20231107,171700,6088936000,26250,26250,26250,26250,0
20231107,171600,6088936000,26250,26250,26250,26250,2579
20231107,171500,6088936000,26250,26250,26250,26250,0
20231107,171400,6088936000,26250,26250,26250,26250,0
20231107,171300,6088936000,26250,26250,26250,26250,0
20231107,171200,6088936000,26250,26250,26250,26250,0
20231107,171100,6088936000,26250,26250,26250,26250,0
20231107,171000,6088936000,26250,26250,26250,26250,0
20231107,170900,6088936000,26250,26250,26250,26250,0
20231107,170800,6088936000,26250,26250,26250,26250,0
20231107,170700,6088936000,26250,26250,26250,26250,0
20231107,170600,6088936000,26250,26250,26250,26250,0
20231107,170500,6088936000,26250,26250,26250,26250,0
20231107,170400,6088936000,26250,26250,26250,26250,0
20231107,170300,6088936000,26250,26250,26250,26250,0
20231107,170200,6088936000,26250,26250,26250,26250,0
20231107,170100,6088936000,26250,26250,26250,26250,0
20231107,170000,6088936000,26250,26250,26250,26250,0
20231107,165900,6088936000,26250,26250,26250,26250,0
20231107,165800,6088936000,26250,26250,26250,26250,0
20231107,165700,6088936000,26250,26250,26250,26250,0
20231107,165600,6088936000,26250,26250,26250,26250,0
20231107,165500,6088936000,26250,26250,26250,26250,0
20231107,165400,6088936000,26250,26250,26250,26250,0
20231107,165300,6088936000,26250,26250,26250,26250,0
20231107,165200,6088936000,26250,26250,26250,26250,0
20231107,165100,6088936000,26250,26250,26250,26250,0
20231107,165000,6088936000,26250,26250,26250,26250,0
20231107,164900,6088936000,26250,26250,26250,26250,0
20231107,164800,6088936000,26250,26250,26250,26250,0
20231107,164700,6088936000,26250,26250,26250,26250,0
20231107,164600,6088936000,26250,26250,26250,26250,2579
20231107,164500,6088936000,26250,26250,26250,26250,0
20231107,164400,6088936000,26250,26250,26250,26250,0
20231107,164300,6088936000,26250,26250,26250,26250,0
20231107,164200,6088936000,26250,26250,26250,26250,0
20231107,164100,6088936000,26250,26250,26250,26250,0
20231107,164000,6088936000,26250,26250,26250,26250,0
20231107,163900,6088936000,26250,26250,26250,26250,0
20231107,163800,6088936000,26250,26250,26250,26250,0
20231107,163700,6088936000,26250,26250,26250,26250,0
20231107,163600,6088936000,26250,26250,26250,26250,0
20231107,163500,6088936000,26250,26250,26250,26250,0
20231107,163400,6088936000,26250,26250,26250,26250,0
20231107,163300,6088936000,26250,26250,26250,26250,0
20231107,163200,6088936000,26250,26250,26250,26250,0
20231107,163100,6088936000,26250,26250,26250,26250,0
20231107,163000,6088936000,26250,26250,26250,26250,0
20231107,162900,6088936000,26250,26250,26250,26250,0
20231107,162800,6088936000,26250,26250,26250,26250,0
20231107,162700,6088936000,26250,26250,26250,26250,0
20231107,162600,6088936000,26250,26250,26250,26250,0
20231107,162500,6088936000,26250,26250,26250,26250,0
20231107,162400,6088936000,26250,26250,26250,26250,0
20231107,162300,6088936000,26250,26250,26250,26250,0
20231107,162200,6088936000,26250,26250,26250,26250,0
20231107,162100,6088936000,26250,26250,26250,26250,0
20231107,162000,6088936000,26250,26250,26250,26250,0
20231107,161900,6088936000,26250,26250,26250,26250,0
20231107,161800,6088936000,26250,26250,26250,26250,0
20231107,161700,6088936000,26250,26250,26250,26250,0
20231107,161600,6088936000,26250,26250,26250,26250,2579
20231107,161500,6088936000,26250,26250,26250,26250,0
20231107,161400,6088936000,26250,26250,26250,26250,0
20231107,161300,6088936000,26250,26250,26250,26250,0
20231107,161200,6088936000,26250,26250,26250,26250,0
20231107,161100,6088936000,26250,26250,26250,26250,0
20231107,161000,6088936000,26250,26250,26250,26250,0
20231107,160900,6088936000,26250,26250,26250,26250,0
20231107,160800,6088936000,26250,26250,26250,26250,0
20231107,160700,6088936000,26250,26250,26250,26250,0
20231107,160600,6088936000,26250,26250,26250,26250,0
20231107,160500,6088936000,26250,26250,26250,26250,0
20231107,160400,6088936000,26250,26250,26250,26250,0
20231107,160300,6088936000,26250,26250,26250,26250,0
20231107,160200,6088936000,26250,26250,26250,26250,0
20231107,160100,6088936000,26250,26250,26250,26250,0
20231107,160000,6088936000,26250,26250,26250,26250,0
20231107,155900,6088936000,26250,26250,26250,26250,0
20231107,155800,6088936000,26250,26250,26250,26250,0
20231107,155700,6088936000,26250,26250,26250,26250,0
20231107,155600,6088936000,26250,26250,26250,26250,0
20231107,155500,6088936000,26250,26250,26250,26250,0
20231107,155400,6088936000,26250,26250,26250,26250,0
20231107,155300,6088936000,26250,26250,26250,26250,0
20231107,155200,6088936000,26250,26250,26250,26250,0
20231107,155100,6088936000,26250,26250,26250,26250,0
20231107,155000,6088936000,26250,26250,26250,26250,0
20231107,154900,6088936000,26250,26250,26250,26250,0
20231107,154800,6088936000,26250,26250,26250,26250,0
20231107,154700,6088936000,26250,26250,26250,26250,0
20231107,154600,6088936000,26250,26250,26250,26250,2579
20231107,154500,6088936000,26250,26250,26250,26250,0
20231107,154400,6088936000,26250,26250,26250,26250,0
20231107,154300,6088936000,26250,26250,26250,26250,0
20231107,154200,6088936000,26250,26250,26250,26250,0
20231107,154100,6088936000,26250,26250,26250,26250,0
20231107,154000,6088936000,26250,26250,26250,26250,0
20231107,153900,6088936000,26250,26250,26250,26250,0
20231107,153800,6088936000,26250,26250,26250,26250,0
20231107,153700,6088936000,26250,26250,26250,26250,0
20231107,153600,6088936000,26250,26250,26250,26250,0
20231107,153500,6088936000,26250,26250,26250,26250,0
20231107,153400,6088936000,26250,26250,26250,26250,0
20231107,153300,6088936000,26250,26250,26250,26250,0
20231107,153200,6088936000,26250,26250,26250,26250,0
20231107,153100,6088936000,26250,26250,26250,26250,0
20231107,153000,6088936000,26250,26250,26250,26250,2579
20231107,152900,6021237250,26200,26200,26200,26200,0
20231107,152800,6021237250,26200,26200,26200,26200,0
20231107,152700,6021237250,26200,26200,26200,26200,0
20231107,152600,6021237250,26200,26200,26200,26200,0
20231107,152500,6021237250,26200,26200,26200,26200,0
20231107,152400,6021237250,26200,26200,26200,26200,0
20231107,152300,6021237250,26200,26200,26200,26200,0
20231107,152200,6021237250,26200,26200,26200,26200,0
20231107,152100,6021237250,26200,26200,26200,26200,0
20231107,152000,6021237250,26200,26200,26200,26200,0
20231107,151900,6021237250,26200,26250,26300,26200,500
20231107,151800,6008101800,26250,26200,26250,26200,479
20231107,151700,5995529650,26250,26200,26250,26200,507
20231107,151600,5982223400,26250,26200,26250,26200,60
20231107,151500,5980648800,26250,26250,26250,26200,10
20231107,151400,5980386450,26250,26300,26300,26200,1688
20231107,151300,5936150150,26300,26200,26300,26200,2988
20231107,151200,5857730350,26200,26100,26200,26100,273
20231107,151100,5850588100,26150,26150,26200,26150,332
20231107,151000,5841904200,26150,26100,26150,26100,1321
20231107,150900,5807360900,26100,26150,26200,26100,573
20231107,150800,5792384900,26150,26100,26150,26100,402
20231107,150700,5781888550,26100,26050,26100,26050,127
20231107,150600,5778574550,26100,26100,26150,26050,798
20231107,150500,5757749800,26100,26100,26150,26100,925
20231107,150400,5733577300,26100,26100,26150,26100,360
20231107,150300,5724165750,26150,26150,26150,26100,78
20231107,150200,5722126650,26150,26100,26150,26050,299
20231107,150100,5714321700,26200,26100,26200,26050,313
20231107,150000,5706136550,26100,26050,26150,26050,278
20231107,145900,5698876400,26050,26100,26150,26050,467
20231107,145800,5686704400,26150,26150,26150,26050,1576
20231107,145700,5645602450,26150,26100,26200,26100,927
20231107,145600,5621360800,26100,26150,26150,26100,194
20231107,145500,5616288850,26150,26100,26150,26100,436
20231107,145400,5604893450,26100,26050,26100,26050,447
20231107,145300,5593232300,26100,26050,26100,26000,694
20231107,145200,5575148900,26050,26050,26050,26000,677
20231107,145100,5557513700,26050,26050,26050,26000,812
20231107,145000,5536367150,26050,26050,26050,26000,117
20231107,144900,5533319350,26000,26000,26050,25950,185
20231107,144800,5528504150,26000,26000,26000,25950,328
20231107,144700,5519984650,25950,26000,26050,25950,533
20231107,144600,5506125850,26000,26050,26050,26000,953
20231107,144500,5481344950,26050,26050,26050,26000,93
20231107,144400,5478925400,26000,26050,26050,26000,95
20231107,144300,5476452750,26050,26000,26050,26000,230
20231107,144200,5470464900,26050,26000,26050,26000,76
20231107,144100,5468488000,26050,26000,26050,26000,82
20231107,144000,5466352950,26050,26050,26100,26050,289
20231107,143900,5458821800,26050,26100,26100,26050,157
20231107,143800,5454729600,26050,26000,26100,26000,201
20231107,143700,5449493450,26000,26000,26100,26000,87
20231107,143600,5447225300,26000,26050,26050,26000,180
20231107,143500,5442542900,26050,26000,26050,26000,157
20231107,143400,5438454900,26000,26000,26050,26000,511
20231107,143300,5425164950,25950,25950,26000,25950,123
20231107,143200,5421971300,25950,25950,26000,25950,245
20231107,143100,5415606200,26000,26000,26000,25950,186
20231107,143000,5410771000,25950,25950,25950,25900,193
20231107,142900,5405764950,25900,25950,26000,25900,1160
20231107,142800,5375712150,25900,25900,25950,25900,360
20231107,142700,5366380700,25900,25950,25950,25900,245
20231107,142600,5360032100,25900,25900,26000,25900,551
20231107,142500,5345756600,25950,25950,26000,25950,110
20231107,142400,5342899400,25900,25950,25950,25900,946
20231107,142300,5318357100,26000,26000,26000,25950,248
20231107,142200,5311910450,26000,26000,26050,25950,212
20231107,142100,5306396650,25950,26000,26100,25950,383
20231107,142000,5296428350,26000,26000,26000,25950,200
20231107,141900,5291229700,26000,26000,26000,25950,42
20231107,141800,5290138900,26000,26000,26050,25950,955
20231107,141700,5265317700,26050,26050,26050,26000,157
20231107,141600,5261232150,26050,26000,26050,26000,103
20231107,141500,5258549100,26050,26050,26050,26000,167
20231107,141400,5254203550,26000,26000,26050,26000,103
20231107,141300,5251523200,26050,26050,26100,26000,116
20231107,141200,5248500800,26000,26000,26100,26000,348
20231107,141100,5239439100,26000,25950,26050,25950,248
20231107,141000,5232990300,25950,25950,26000,25950,61
20231107,140900,5231405600,25950,26000,26050,25950,488
20231107,140800,5218718500,26050,26000,26050,26000,131
20231107,140700,5215307850,26050,26000,26050,26000,47
20231107,140600,5214084950,26000,26050,26050,26000,691
20231107,140500,5196113150,26000,26050,26050,26000,239
20231107,140400,5189889300,26050,26000,26050,26000,118
20231107,140300,5186821000,26050,26000,26050,26000,217
20231107,140200,5181176300,26050,26050,26050,26000,140
20231107,140100,5177533950,26050,26000,26050,26000,150
20231107,140000,5173629550,26000,26000,26050,26000,160
20231107,135900,5169467600,26000,26000,26050,26000,202
20231107,135800,5164212400,26000,26050,26050,26000,73
20231107,135700,5162313100,26000,26000,26050,25950,544
20231107,135600,5148170300,25950,26000,26000,25950,65
20231107,135500,5146481100,25950,25950,25950,25950,48
20231107,135400,5145235500,26000,26000,26050,25950,1356
20231107,135300,5109985700,26000,26050,26050,26000,721
20231107,135200,5091238000,26000,26050,26050,26000,182
20231107,135100,5086505250,26050,26050,26050,26000,484
20231107,135000,5073903650,26000,26000,26050,26000,110
20231107,134900,5071043150,26000,26000,26050,26000,102
20231107,134800,5068388200,26000,26000,26050,26000,308
20231107,134700,5060379100,26000,26000,26000,25950,343
20231107,134600,5051461900,26000,26050,26050,26000,156
20231107,134500,5047403950,25950,26050,26050,25950,1353
20231107,134400,5012223850,26050,25950,26050,25950,1438
20231107,134300,4974767950,25950,25950,26050,25950,66
20231107,134200,4973054500,25950,25950,26000,25950,331
20231107,134100,4964457200,26000,25950,26000,25950,83
20231107,134000,4962302850,25950,26000,26000,25950,218
20231107,133900,4956644800,25950,25950,26000,25900,130
20231107,133800,4953271300,25900,26000,26000,25900,837
20231107,133700,4931550000,26000,25950,26000,25950,187
20231107,133600,4926692700,26000,25950,26000,25950,110
20231107,133500,4923836450,26000,26000,26000,25950,112
20231107,133400,4920925550,26000,25950,26000,25950,134
20231107,133300,4917446300,26000,25950,26000,25950,525
20231107,133200,4903819050,25950,25950,26000,25950,248
20231107,133100,4897375800,25950,26000,26000,25950,212
20231107,133000,4891873050,26000,25950,26000,25950,85
20231107,132900,4889666550,25950,26000,26000,25950,64
20231107,132800,4888005300,25950,25900,26000,25900,224
20231107,132700,4882194250,25950,25900,25950,25900,375
20231107,132600,4872464450,25900,26000,26000,25900,233
20231107,132500,4866419400,25950,25950,26000,25950,443
20231107,132400,4854919700,25950,25950,26000,25950,224
20231107,132300,4849106150,25900,25900,26000,25900,638
20231107,132200,4832523550,25900,25950,26000,25900,78
20231107,132100,4830500700,25900,25950,25950,25900,383
20231107,132000,4820562900,25950,25900,25950,25900,179
20231107,131900,4815919400,25900,25900,25900,25850,95
20231107,131800,4813460500,25900,25850,25900,25850,81
20231107,131700,4811364800,25850,25900,25950,25850,258
20231107,131600,4804689400,25900,25900,25950,25850,260
20231107,131500,4797956650,25900,25900,25900,25850,145
20231107,131400,4794201200,25900,25900,25950,25850,43
20231107,131300,4793087150,25900,25850,25900,25850,448
20231107,131200,4781490850,25850,25850,25900,25850,23
20231107,131100,4780895850,25850,25850,25900,25850,234
20231107,131000,4774846300,25850,26000,26000,25850,823
20231107,130900,4753526050,25950,25900,25950,25850,647
20231107,130800,4736763100,25900,25900,25950,25900,428
20231107,130700,4725666800,25950,25950,25950,25900,110
20231107,130600,4722815900,25900,25950,25950,25900,134
20231107,130500,4719344350,25900,25900,25950,25900,266
20231107,130400,4712445800,25950,25950,25950,25900,138
20231107,130300,4708868300,25950,25950,26000,25950,83
20231107,130200,4706713700,25950,25950,26000,25950,407
20231107,130100,4696151000,25900,25950,25950,25900,155
20231107,130000,4692135800,25950,25950,26000,25950,278
20231107,125900,4684921300,25900,25900,26000,25900,167
20231107,125800,4680593350,25900,26050,26050,25900,2782
20231107,125700,4608491250,26050,26050,26050,26000,134
20231107,125600,4605006700,25950,26050,26050,25950,389
20231107,125500,4594882100,26000,26000,26050,26000,196
20231107,125400,4589783950,26000,26000,26050,25950,556
20231107,125300,4575329450,25900,25950,26000,25900,230
20231107,125200,4569361150,25950,26000,26000,25950,244
20231107,125100,4563028250,25950,25950,26000,25950,80
20231107,125000,4560951850,26000,25950,26000,25950,85
20231107,124900,4558743750,26000,25950,26000,25950,114
20231107,124800,4555785000,26000,26000,26000,25950,67
20231107,124700,4554044100,26000,25950,26000,25950,456
20231107,124600,4542209400,25900,25900,25950,25850,374
20231107,124500,4532524500,25900,25900,25900,25850,50
20231107,124400,4531229850,25850,25850,25900,25850,101
20231107,124300,4528618550,25850,25850,25900,25850,168
20231107,124200,4524274350,25850,25850,25900,25850,85
20231107,124100,4522075800,25850,25950,25950,25850,111
20231107,124000,4519203650,25900,25950,25950,25850,528
20231107,123900,4505529800,25900,25900,25950,25900,98
20231107,123800,4502990400,25900,25900,25950,25900,47
20231107,123700,4501772350,25900,25950,25950,25900,469
20231107,123600,4489601900,25950,25900,25950,25850,348
20231107,123500,4480582550,25950,25950,26000,25950,98
20231107,123400,4478039400,26000,26000,26050,25950,848
20231107,123300,4455970800,26000,25900,26000,25900,686
20231107,123200,4438154800,25850,25850,25950,25800,476
20231107,123100,4425838950,25850,25800,25900,25800,129
20231107,123000,4422505350,25800,25800,25900,25800,420
20231107,122900,4411636050,25800,25750,25800,25750,161
20231107,122800,4407483050,25750,25750,25800,25750,1131
20231107,122700,4378359150,25750,25800,25850,25750,119
20231107,122600,4375291300,25800,25750,25850,25750,95
20231107,122500,4372843750,25800,25800,25850,25800,189
20231107,122400,4367967000,25800,25750,25850,25750,228
20231107,122300,4362084850,25800,25750,25800,25750,104
20231107,122200,4359405000,25800,25900,25900,25750,83
20231107,122100,4357261650,25850,25800,25850,25750,339
20231107,122000,4348522750,25800,25850,25900,25800,304
20231107,121900,4340667600,25900,25850,25900,25800,1435
20231107,121800,4303572000,25800,25800,25850,25750,719
20231107,121700,4285031200,25750,25800,25800,25750,994
20231107,121600,4259432850,25800,25800,25800,25750,486
20231107,121500,4246895400,25750,25800,25800,25750,66
20231107,121400,4245194100,25750,25750,25800,25750,402
20231107,121300,4234835100,25800,25800,25800,25750,1198
20231107,121200,4203983250,25800,25750,25800,25750,114
20231107,121100,4201044500,25750,25750,25800,25750,89
20231107,121000,4198752300,25750,25750,25800,25750,464
20231107,120900,4186791650,25750,25800,25800,25750,221
20231107,120800,4181090100,25800,25800,25850,25750,145
20231107,120700,4177350350,25800,25800,25800,25750,312
20231107,120600,4169302100,25850,25800,25850,25700,237
20231107,120500,4163190050,25800,25850,25850,25700,3185
20231107,120400,4081127600,25850,25800,25850,25750,2533
20231107,120300,4015773800,25800,25800,25850,25800,260
20231107,120200,4009064850,25850,25800,25850,25800,310
20231107,120100,4001063150,25850,25800,25850,25800,116
20231107,120000,3998068600,25850,25800,25850,25800,180
20231107,115900,3993421600,25800,25850,25850,25800,1259
20231107,115800,3960895450,25850,25900,25900,25850,281
20231107,115700,3953629200,25850,25850,25900,25850,200
20231107,115600,3948458700,25900,25900,25900,25850,197
20231107,115500,3943364500,25850,25850,25900,25850,244
20231107,115400,3937056750,25850,25850,25900,25850,309
20231107,115300,3929068450,25850,25900,25900,25850,221
20231107,115200,3923353450,25900,25900,25900,25850,279
20231107,115100,3916133100,25850,25850,25900,25850,289
20231107,115000,3908659200,25850,25850,25900,25850,329
20231107,114900,3900152950,25900,25900,25900,25850,292
20231107,114800,3892602550,25850,25900,25900,25850,819
20231107,114700,3871395500,25900,25950,26000,25900,891
20231107,114600,3848268800,26000,26000,26050,25950,4182
20231107,114500,3739701950,26000,26050,26050,26000,267
20231107,114400,3732758550,26000,26050,26050,26000,733
20231107,114300,3713684200,26000,26000,26050,26000,179
20231107,114200,3709029950,26000,26050,26050,26000,164
20231107,114100,3704764900,26050,26050,26100,26000,249
20231107,114000,3698280500,26050,26050,26100,26000,494
20231107,113900,3685411700,26100,26000,26100,26000,459
20231107,113800,3673463200,26050,26000,26050,26000,317
20231107,113700,3665216250,26000,26050,26050,26000,204
20231107,113600,3659910000,26050,26000,26050,26000,226
20231107,113500,3654032000,26000,26000,26050,26000,255
20231107,113400,3647397250,26050,26000,26050,26000,188
20231107,113300,3642506950,26050,26050,26050,26000,1340
20231107,113200,3607654900,26050,26000,26050,26000,214
20231107,113100,3602089600,26000,26000,26050,26000,902
20231107,113000,3578637050,26000,26050,26050,26000,535
20231107,112900,3564724500,26000,26050,26050,26000,453
20231107,112800,3552933600,26000,26050,26050,26000,1287
20231107,112700,3519421750,26100,26100,26100,26050,217
20231107,112600,3513764750,26050,26050,26100,26050,218
20231107,112500,3508085750,26050,26050,26100,26050,205
20231107,112400,3502743800,26050,26100,26100,26050,358
20231107,112300,3493416450,26050,26050,26150,26000,580
20231107,112200,3478307300,26000,26000,26050,26000,169
20231107,112100,3473910750,26000,26000,26050,26000,306
20231107,112000,3465952200,26000,26050,26050,26000,4950
20231107,111900,3337041700,26050,26100,26150,26050,6736
20231107,111800,3161252150,26100,26100,26150,26100,294
20231107,111700,3153576700,26100,26100,26150,26100,215
20231107,111600,3147964900,26150,26150,26150,26100,242
20231107,111500,3141643250,26150,26100,26150,26100,201
20231107,111400,3136393700,26150,26150,26150,26100,2941
20231107,111300,3059494750,26150,26150,26200,26150,297
20231107,111200,3051727200,26150,26150,26200,26150,357
20231107,111100,3042387500,26150,26150,26200,26150,572
20231107,111000,3027411500,26150,26200,26200,26150,138
20231107,110900,3023801450,26200,26200,26200,26150,564
20231107,110800,3009052000,26200,26150,26200,26150,212
20231107,110700,3003505450,26150,26150,26200,26150,297
20231107,110600,2995733900,26150,26150,26250,26150,193
20231107,110500,2990685100,26150,26200,26250,26150,2081
20231107,110400,2936203550,26200,26250,26350,26200,197
20231107,110300,2931033950,26250,26250,26300,26250,176
20231107,110200,2926411000,26250,26300,26300,26250,216
20231107,110100,2920740050,26300,26250,26300,26200,253
20231107,110000,2914096000,26200,26250,26300,26200,288
20231107,105900,2906533200,26250,26250,26350,26200,122
20231107,105800,2903332400,26250,26250,26250,26200,209
20231107,105700,2897851900,26200,26200,26250,26200,218
20231107,105600,2892139250,26250,26250,26250,26200,527
20231107,105500,2878310050,26250,26300,26300,26250,612
20231107,105400,2862224050,26300,26350,26350,26300,567
20231107,105300,2847311000,26300,26300,26350,26300,176
20231107,105200,2842681900,26350,26300,26350,26300,385
20231107,105100,2832552200,26300,26300,26350,26300,660
20231107,105000,2815193150,26300,26400,26400,26300,338
20231107,104900,2806295450,26400,26350,26400,26300,222
20231107,104800,2800445050,26350,26350,26400,26350,208
20231107,104700,2794963950,26350,26350,26350,26300,376
20231107,104600,2785060100,26400,26300,26400,26300,181
20231107,104500,2780291700,26300,26300,26400,26250,761
20231107,104400,2760250800,26300,26300,26300,26250,197
20231107,104300,2755073400,26250,26300,26350,26250,1051
20231107,104200,2727456050,26250,26250,26300,26250,230
20231107,104100,2721417150,26200,26250,26300,26200,171
20231107,104000,2716931700,26200,26200,26300,26200,86
20231107,103900,2714674700,26200,26200,26300,26150,1520
20231107,103800,2674803650,26200,26150,26200,26150,567
20231107,103700,2659959100,26150,26150,26200,26150,162
20231107,103600,2655722500,26150,26200,26200,26150,252
20231107,103500,2649124850,26200,26200,26250,26200,301
20231107,103400,2641236400,26200,26200,26250,26200,105
20231107,103300,2638485200,26250,26200,26250,26200,583
20231107,103200,2623209100,26250,26200,26250,26200,268
20231107,103100,2616184350,26200,26250,26250,26200,54
20231107,103000,2614768500,26250,26200,26250,26200,241
20231107,102900,2608453950,26200,26200,26250,26200,307
20231107,102800,2600407650,26200,26200,26250,26150,1438
20231107,102700,2562730800,26250,26250,26250,26200,604
20231107,102600,2546905600,26200,26200,26250,26200,537
20231107,102500,2532831600,26250,26200,26250,26200,178
20231107,102400,2528164000,26250,26150,26250,26150,585
20231107,102300,2512838300,26200,26250,26250,26150,314
20231107,102200,2504612200,26250,26200,26250,26150,1137
20231107,102100,2474840450,26200,26150,26200,26150,96
20231107,102000,2472328300,26150,26200,26250,26150,349
20231107,101900,2463188250,26200,26200,26200,26150,325
20231107,101800,2454675850,26200,26150,26200,26150,153
20231107,101700,2450674350,26150,26200,26200,26150,692
20231107,101600,2432548600,26200,26200,26200,26200,625
20231107,101500,2416173600,26200,26200,26250,26150,280
20231107,101400,2408838300,26200,26200,26200,26150,552
20231107,101300,2394382450,26200,26200,26200,26150,179
20231107,101200,2389697700,26200,26200,26200,26150,1381
20231107,101100,2353518300,26250,26200,26250,26200,1745
20231107,101000,2307796950,26200,26200,26250,26200,159
20231107,100900,2303630850,26200,26300,26300,26200,3997
20231107,100800,2198630850,26300,26300,26350,26300,126
20231107,100700,2195315600,26350,26300,26350,26300,235
20231107,100600,2189132200,26300,26400,26450,26300,4358
20231107,100500,2074161350,26400,26450,26450,26400,164
20231107,100400,2069825750,26450,26500,26500,26450,456
20231107,100300,2057762150,26500,26500,26500,26450,1465
20231107,100200,2019008650,26500,26500,26500,26450,187
20231107,100100,2014056000,26500,26500,26500,26450,173
20231107,100000,2009476850,26500,26400,26500,26400,775
20231107,095900,1988993050,26400,26450,26450,26400,614
20231107,095800,1972766300,26450,26500,26500,26400,1514
20231107,095700,1932723900,26500,26500,26500,26450,115
20231107,095600,1929678450,26500,26450,26500,26450,274
20231107,095500,1922430200,26500,26550,26550,26500,1289
20231107,095400,1888262350,26550,26550,26600,26500,91
20231107,095300,1885848250,26550,26550,26550,26500,293
20231107,095200,1878071550,26550,26500,26600,26500,146
20231107,095100,1874190900,26500,26600,26600,26500,200
20231107,095000,1868879900,26600,26500,26650,26500,160
20231107,094900,1864623550,26500,26600,26600,26500,2874
20231107,094800,1788399300,26600,26650,26650,26600,1316
20231107,094700,1753365900,26650,26650,26700,26650,810
20231107,094600,1731747550,26650,26600,26700,26600,661
20231107,094500,1714130150,26600,26600,26650,26600,2776
20231107,094400,1640216100,26550,26600,26600,26550,45
20231107,094300,1639021250,26600,26600,26600,26550,397
20231107,094200,1628471850,26600,26450,26600,26450,840
20231107,094100,1606175450,26500,26500,26550,26450,626
20231107,094000,1589592300,26500,26550,26550,26450,1665
20231107,093900,1545460350,26550,26500,26550,26500,659
20231107,093800,1527981950,26500,26500,26550,26500,1018
20231107,093700,1501002450,26500,26450,26500,26450,359
20231107,093600,1491490900,26450,26500,26500,26450,485
20231107,093500,1478640750,26500,26550,26550,26500,382
20231107,093400,1468515900,26500,26550,26550,26500,597
20231107,093300,1452670700,26550,26500,26600,26450,3288
20231107,093200,1365504200,26500,26350,26500,26350,1540
20231107,093100,1324815550,26350,26400,26400,26350,161
20231107,093000,1320571000,26400,26500,26500,26400,651
20231107,092900,1303353400,26450,26500,26550,26450,792
20231107,092800,1282345950,26500,26450,26500,26450,558
20231107,092700,1267566200,26450,26500,26550,26450,293
20231107,092600,1259798700,26450,26450,26500,26450,529
20231107,092500,1245791750,26450,26400,26450,26350,120
20231107,092400,1242620950,26400,26350,26400,26350,199
20231107,092300,1237376450,26300,26450,26450,26300,1481
20231107,092200,1198295150,26450,26450,26500,26450,500
20231107,092100,1185053400,26450,26400,26450,26400,81
20231107,092000,1182914700,26350,26400,26500,26350,2428
20231107,091900,1118854450,26400,26500,26500,26400,646
20231107,091800,1101775600,26500,26500,26500,26450,450
20231107,091700,1089855250,26500,26500,26500,26450,336
20231107,091600,1080953800,26550,26550,26550,26450,1661
20231107,091500,1036922800,26550,26600,26600,26500,747
20231107,091400,1017072700,26600,26600,26650,26600,445
20231107,091300,1005234200,26600,26700,26750,26600,2600
20231107,091200,935829150,26700,26650,26700,26650,1295
20231107,091100,901289050,26700,26700,26800,26650,3868
20231107,091000,797836500,26700,26650,26700,26600,4445
20231107,090900,679327750,26650,26500,26650,26450,3776
20231107,090800,579077000,26500,26550,26550,26500,968
20231107,090700,553389850,26550,26400,26550,26400,2049
20231107,090600,499019800,26400,26500,26600,26400,3735
20231107,090500,399875950,26450,26400,26450,26250,1535
20231107,090400,359299650,26400,26250,26450,26200,1219
20231107,090300,327224700,26250,26150,26400,26150,2295
20231107,090200,266897100,26150,26250,26400,26150,3197
20231107,090100,183101850,26300,26250,26550,26200,3157
20231107,090000,99849500,26150,26550,26550,26150,3767