stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,194800,4222360150,25800,25800,25800,25800,2085
20231108,194700,4222360150,25800,25800,25800,25800,0
20231108,194600,4222360150,25800,25800,25800,25800,0
20231108,194500,4222360150,25800,25800,25800,25800,0
20231108,194400,4222360150,25800,25800,25800,25800,0
20231108,194300,4222360150,25800,25800,25800,25800,0
20231108,194200,4222360150,25800,25800,25800,25800,0
20231108,194100,4222360150,25800,25800,25800,25800,0
20231108,194000,4222360150,25800,25800,25800,25800,0
20231108,193900,4222360150,25800,25800,25800,25800,0
20231108,193800,4222360150,25800,25800,25800,25800,0
20231108,193700,4222360150,25800,25800,25800,25800,0
20231108,193600,4222360150,25800,25800,25800,25800,0
20231108,193500,4222360150,25800,25800,25800,25800,0
20231108,193400,4222360150,25800,25800,25800,25800,0
20231108,193300,4222360150,25800,25800,25800,25800,0
20231108,193200,4222360150,25800,25800,25800,25800,0
20231108,193100,4222360150,25800,25800,25800,25800,0
20231108,193000,4222360150,25800,25800,25800,25800,0
20231108,192900,4222360150,25800,25800,25800,25800,0
20231108,192800,4222360150,25800,25800,25800,25800,0
20231108,192700,4222360150,25800,25800,25800,25800,0
20231108,192600,4222360150,25800,25800,25800,25800,0
20231108,192500,4222360150,25800,25800,25800,25800,0
20231108,192400,4222360150,25800,25800,25800,25800,0
20231108,192300,4222360150,25800,25800,25800,25800,0
20231108,192200,4222360150,25800,25800,25800,25800,0
20231108,192100,4222360150,25800,25800,25800,25800,0
20231108,192000,4222360150,25800,25800,25800,25800,0
20231108,191900,4222360150,25800,25800,25800,25800,0
20231108,191800,4222360150,25800,25800,25800,25800,2085
20231108,191700,4222360150,25800,25800,25800,25800,0
20231108,191600,4222360150,25800,25800,25800,25800,0
20231108,191500,4222360150,25800,25800,25800,25800,0
20231108,191400,4222360150,25800,25800,25800,25800,0
20231108,191300,4222360150,25800,25800,25800,25800,0
20231108,191200,4222360150,25800,25800,25800,25800,0
20231108,191100,4222360150,25800,25800,25800,25800,0
20231108,191000,4222360150,25800,25800,25800,25800,0
20231108,190900,4222360150,25800,25800,25800,25800,0
20231108,190800,4222360150,25800,25800,25800,25800,0
20231108,190700,4222360150,25800,25800,25800,25800,0
20231108,190600,4222360150,25800,25800,25800,25800,0
20231108,190500,4222360150,25800,25800,25800,25800,0
20231108,190400,4222360150,25800,25800,25800,25800,0
20231108,190300,4222360150,25800,25800,25800,25800,0
20231108,190200,4222360150,25800,25800,25800,25800,0
20231108,190100,4222360150,25800,25800,25800,25800,0
20231108,190000,4222360150,25800,25800,25800,25800,0
20231108,185900,4222360150,25800,25800,25800,25800,0
20231108,185800,4222360150,25800,25800,25800,25800,0
20231108,185700,4222360150,25800,25800,25800,25800,0
20231108,185600,4222360150,25800,25800,25800,25800,0
20231108,185500,4222360150,25800,25800,25800,25800,0
20231108,185400,4222360150,25800,25800,25800,25800,0
20231108,185300,4222360150,25800,25800,25800,25800,0
20231108,185200,4222360150,25800,25800,25800,25800,0
20231108,185100,4222360150,25800,25800,25800,25800,0
20231108,185000,4222360150,25800,25800,25800,25800,0
20231108,184900,4222360150,25800,25800,25800,25800,0
20231108,184800,4222360150,25800,25800,25800,25800,2085
20231108,184700,4222360150,25800,25800,25800,25800,0
20231108,184600,4222360150,25800,25800,25800,25800,0
20231108,184500,4222360150,25800,25800,25800,25800,0
20231108,184400,4222360150,25800,25800,25800,25800,0
20231108,184300,4222360150,25800,25800,25800,25800,0
20231108,184200,4222360150,25800,25800,25800,25800,0
20231108,184100,4222360150,25800,25800,25800,25800,0
20231108,184000,4222360150,25800,25800,25800,25800,0
20231108,183900,4222360150,25800,25800,25800,25800,0
20231108,183800,4222360150,25800,25800,25800,25800,0
20231108,183700,4222360150,25800,25800,25800,25800,0
20231108,183600,4222360150,25800,25800,25800,25800,0
20231108,183500,4222360150,25800,25800,25800,25800,0
20231108,183400,4222360150,25800,25800,25800,25800,0
20231108,183300,4222360150,25800,25800,25800,25800,0
20231108,183200,4222360150,25800,25800,25800,25800,0
20231108,183100,4222360150,25800,25800,25800,25800,0
20231108,183000,4222360150,25800,25800,25800,25800,0
20231108,182900,4222360150,25800,25800,25800,25800,0
20231108,182800,4222360150,25800,25800,25800,25800,0
20231108,182700,4222360150,25800,25800,25800,25800,0
20231108,182600,4222360150,25800,25800,25800,25800,0
20231108,182500,4222360150,25800,25800,25800,25800,0
20231108,182400,4222360150,25800,25800,25800,25800,0
20231108,182300,4222360150,25800,25800,25800,25800,0
20231108,182200,4222360150,25800,25800,25800,25800,0
20231108,182100,4222360150,25800,25800,25800,25800,0
20231108,182000,4222360150,25800,25800,25800,25800,0
20231108,181900,4222360150,25800,25800,25800,25800,0
20231108,181800,4222360150,25800,25800,25800,25800,2085
20231108,181700,4222360150,25800,25800,25800,25800,0
20231108,181600,4222360150,25800,25800,25800,25800,0
20231108,181500,4222360150,25800,25800,25800,25800,0
20231108,181400,4222360150,25800,25800,25800,25800,0
20231108,181300,4222360150,25800,25800,25800,25800,0
20231108,181200,4222360150,25800,25800,25800,25800,0
20231108,181100,4222360150,25800,25800,25800,25800,0
20231108,181000,4222360150,25800,25800,25800,25800,0
20231108,180900,4222360150,25800,25800,25800,25800,0
20231108,180800,4222360150,25800,25800,25800,25800,0
20231108,180700,4222360150,25800,25800,25800,25800,0
20231108,180600,4222360150,25800,25800,25800,25800,0
20231108,180500,4222360150,25800,25800,25800,25800,0
20231108,180400,4222360150,25800,25800,25800,25800,0
20231108,180300,4222360150,25800,25800,25800,25800,0
20231108,180200,4222360150,25800,25800,25800,25800,0
20231108,180100,4222360150,25800,25800,25800,25800,0
20231108,180000,4222360150,25800,25800,25800,25800,0
20231108,175900,4222360150,25800,25800,25800,25800,0
20231108,175800,4222360150,25800,25800,25800,25800,0
20231108,175700,4222360150,25800,25800,25800,25800,0
20231108,175600,4222360150,25800,25800,25800,25800,0
20231108,175500,4222360150,25800,25800,25800,25800,0
20231108,175400,4222360150,25800,25800,25800,25800,0
20231108,175300,4222360150,25800,25800,25800,25800,0
20231108,175200,4222360150,25800,25800,25800,25800,0
20231108,175100,4222360150,25800,25800,25800,25800,0
20231108,175000,4222360150,25800,25800,25800,25800,0
20231108,174900,4222360150,25800,25800,25800,25800,0
20231108,174800,4222360150,25800,25800,25800,25800,2085
20231108,174700,4222360150,25800,25800,25800,25800,0
20231108,174600,4222360150,25800,25800,25800,25800,0
20231108,174500,4222360150,25800,25800,25800,25800,0
20231108,174400,4222360150,25800,25800,25800,25800,0
20231108,174300,4222360150,25800,25800,25800,25800,0
20231108,174200,4222360150,25800,25800,25800,25800,0
20231108,174100,4222360150,25800,25800,25800,25800,0
20231108,174000,4222360150,25800,25800,25800,25800,0
20231108,173900,4222360150,25800,25800,25800,25800,0
20231108,173800,4222360150,25800,25800,25800,25800,0
20231108,173700,4222360150,25800,25800,25800,25800,0
20231108,173600,4222360150,25800,25800,25800,25800,0
20231108,173500,4222360150,25800,25800,25800,25800,0
20231108,173400,4222360150,25800,25800,25800,25800,0
20231108,173300,4222360150,25800,25800,25800,25800,0
20231108,173200,4222360150,25800,25800,25800,25800,0
20231108,173100,4222360150,25800,25800,25800,25800,0
20231108,173000,4222360150,25800,25800,25800,25800,0
20231108,172900,4222360150,25800,25800,25800,25800,0
20231108,172800,4222360150,25800,25800,25800,25800,0
20231108,172700,4222360150,25800,25800,25800,25800,0
20231108,172600,4222360150,25800,25800,25800,25800,0
20231108,172500,4222360150,25800,25800,25800,25800,0
20231108,172400,4222360150,25800,25800,25800,25800,0
20231108,172300,4222360150,25800,25800,25800,25800,0
20231108,172200,4222360150,25800,25800,25800,25800,0
20231108,172100,4222360150,25800,25800,25800,25800,0
20231108,172000,4222360150,25800,25800,25800,25800,0
20231108,171900,4222360150,25800,25800,25800,25800,0
20231108,171800,4222360150,25800,25800,25800,25800,2085
20231108,171700,4222360150,25800,25800,25800,25800,0
20231108,171600,4222360150,25800,25800,25800,25800,0
20231108,171500,4222360150,25800,25800,25800,25800,0
20231108,171400,4222360150,25800,25800,25800,25800,0
20231108,171300,4222360150,25800,25800,25800,25800,0
20231108,171200,4222360150,25800,25800,25800,25800,0
20231108,171100,4222360150,25800,25800,25800,25800,0
20231108,171000,4222360150,25800,25800,25800,25800,0
20231108,170900,4222360150,25800,25800,25800,25800,0
20231108,170800,4222360150,25800,25800,25800,25800,0
20231108,170700,4222360150,25800,25800,25800,25800,0
20231108,170600,4222360150,25800,25800,25800,25800,0
20231108,170500,4222360150,25800,25800,25800,25800,0
20231108,170400,4222360150,25800,25800,25800,25800,0
20231108,170300,4222360150,25800,25800,25800,25800,0
20231108,170200,4222360150,25800,25800,25800,25800,0
20231108,170100,4222360150,25800,25800,25800,25800,0
20231108,170000,4222360150,25800,25800,25800,25800,0
20231108,165900,4222360150,25800,25800,25800,25800,0
20231108,165800,4222360150,25800,25800,25800,25800,0
20231108,165700,4222360150,25800,25800,25800,25800,0
20231108,165600,4222360150,25800,25800,25800,25800,0
20231108,165500,4222360150,25800,25800,25800,25800,0
20231108,165400,4222360150,25800,25800,25800,25800,0
20231108,165300,4222360150,25800,25800,25800,25800,0
20231108,165200,4222360150,25800,25800,25800,25800,0
20231108,165100,4222360150,25800,25800,25800,25800,0
20231108,165000,4222360150,25800,25800,25800,25800,0
20231108,164900,4222360150,25800,25800,25800,25800,0
20231108,164800,4222360150,25800,25800,25800,25800,2085
20231108,164700,4222360150,25800,25800,25800,25800,0
20231108,164600,4222360150,25800,25800,25800,25800,0
20231108,164500,4222360150,25800,25800,25800,25800,0
20231108,164400,4222360150,25800,25800,25800,25800,0
20231108,164300,4222360150,25800,25800,25800,25800,0
20231108,164200,4222360150,25800,25800,25800,25800,0
20231108,164100,4222360150,25800,25800,25800,25800,0
20231108,164000,4222360150,25800,25800,25800,25800,0
20231108,163900,4222360150,25800,25800,25800,25800,0
20231108,163800,4222360150,25800,25800,25800,25800,0
20231108,163700,4222360150,25800,25800,25800,25800,0
20231108,163600,4222360150,25800,25800,25800,25800,0
20231108,163500,4222360150,25800,25800,25800,25800,0
20231108,163400,4222360150,25800,25800,25800,25800,0
20231108,163300,4222360150,25800,25800,25800,25800,0
20231108,163200,4222360150,25800,25800,25800,25800,0
20231108,163100,4222360150,25800,25800,25800,25800,0
20231108,163000,4222360150,25800,25800,25800,25800,0
20231108,162900,4222360150,25800,25800,25800,25800,0
20231108,162800,4222360150,25800,25800,25800,25800,0
20231108,162700,4222360150,25800,25800,25800,25800,0
20231108,162600,4222360150,25800,25800,25800,25800,0
20231108,162500,4222360150,25800,25800,25800,25800,0
20231108,162400,4222360150,25800,25800,25800,25800,0
20231108,162300,4222360150,25800,25800,25800,25800,0
20231108,162200,4222360150,25800,25800,25800,25800,0
20231108,162100,4222360150,25800,25800,25800,25800,0
20231108,162000,4222360150,25800,25800,25800,25800,0
20231108,161900,4222360150,25800,25800,25800,25800,0
20231108,161800,4222360150,25800,25800,25800,25800,2085
20231108,161700,4222360150,25800,25800,25800,25800,0
20231108,161600,4222360150,25800,25800,25800,25800,0
20231108,161500,4222360150,25800,25800,25800,25800,0
20231108,161400,4222360150,25800,25800,25800,25800,0
20231108,161300,4222360150,25800,25800,25800,25800,0
20231108,161200,4222360150,25800,25800,25800,25800,0
20231108,161100,4222360150,25800,25800,25800,25800,0
20231108,161000,4222360150,25800,25800,25800,25800,0
20231108,160900,4222360150,25800,25800,25800,25800,0
20231108,160800,4222360150,25800,25800,25800,25800,0
20231108,160700,4222360150,25800,25800,25800,25800,0
20231108,160600,4222360150,25800,25800,25800,25800,0
20231108,160500,4222360150,25800,25800,25800,25800,0
20231108,160400,4222360150,25800,25800,25800,25800,0
20231108,160300,4222360150,25800,25800,25800,25800,0
20231108,160200,4222360150,25800,25800,25800,25800,0
20231108,160100,4222360150,25800,25800,25800,25800,0
20231108,160000,4222360150,25800,25800,25800,25800,0
20231108,155900,4222360150,25800,25800,25800,25800,0
20231108,155800,4222360150,25800,25800,25800,25800,0
20231108,155700,4222360150,25800,25800,25800,25800,0
20231108,155600,4222360150,25800,25800,25800,25800,0
20231108,155500,4222360150,25800,25800,25800,25800,0
20231108,155400,4222360150,25800,25800,25800,25800,0
20231108,155300,4222360150,25800,25800,25800,25800,0
20231108,155200,4222360150,25800,25800,25800,25800,0
20231108,155100,4222360150,25800,25800,25800,25800,0
20231108,155000,4222360150,25800,25800,25800,25800,0
20231108,154900,4222360150,25800,25800,25800,25800,0
20231108,154800,4222360150,25800,25800,25800,25800,2085
20231108,154700,4222360150,25800,25800,25800,25800,0
20231108,154600,4222360150,25800,25800,25800,25800,0
20231108,154500,4222360150,25800,25800,25800,25800,0
20231108,154400,4222360150,25800,25800,25800,25800,0
20231108,154300,4222360150,25800,25800,25800,25800,0
20231108,154200,4222360150,25800,25800,25800,25800,0
20231108,154100,4222360150,25800,25800,25800,25800,0
20231108,154000,4222360150,25800,25800,25800,25800,0
20231108,153900,4222360150,25800,25800,25800,25800,0
20231108,153800,4222360150,25800,25800,25800,25800,0
20231108,153700,4222360150,25800,25800,25800,25800,0
20231108,153600,4222360150,25800,25800,25800,25800,0
20231108,153500,4222360150,25800,25800,25800,25800,0
20231108,153400,4222360150,25800,25800,25800,25800,0
20231108,153300,4222360150,25800,25800,25800,25800,0
20231108,153200,4222360150,25800,25800,25800,25800,0
20231108,153100,4222360150,25800,25800,25800,25800,0
20231108,153000,4222360150,25800,25800,25800,25800,2085
20231108,152900,4168567150,25850,25850,25850,25850,0
20231108,152800,4168567150,25850,25850,25850,25850,0
20231108,152700,4168567150,25850,25850,25850,25850,0
20231108,152600,4168567150,25850,25850,25850,25850,0
20231108,152500,4168567150,25850,25850,25850,25850,0
20231108,152400,4168567150,25850,25850,25850,25850,0
20231108,152300,4168567150,25850,25850,25850,25850,0
20231108,152200,4168567150,25850,25850,25850,25850,0
20231108,152100,4168567150,25850,25850,25850,25850,0
20231108,152000,4168567150,25850,25850,25850,25850,0
20231108,151900,4168567150,25850,25850,25850,25750,340
20231108,151800,4159800250,25800,25850,25850,25750,454
20231108,151700,4148088850,25850,25850,25900,25800,708
20231108,151600,4129808550,25800,25900,25900,25800,420
20231108,151500,4118970750,25900,25800,25900,25800,615
20231108,151400,4103094550,25900,25900,25900,25800,677
20231108,151300,4085594750,25850,25900,25900,25850,703
20231108,151200,4067415800,25900,25900,25900,25800,611
20231108,151100,4051622500,25900,25800,25900,25800,1415
20231108,151000,4015060550,25800,25800,25850,25750,278
20231108,150900,4007884700,25800,25850,25850,25800,551
20231108,150800,3993662650,25800,25900,25900,25800,629
20231108,150700,3977423200,25800,25800,25950,25800,1528
20231108,150600,3937841150,25900,25800,25900,25750,2002
20231108,150500,3886158550,25800,25800,25850,25750,494
20231108,150400,3873410250,25850,25800,25900,25800,722
20231108,150300,3854775350,25800,25800,25800,25750,627
20231108,150200,3838619600,25800,25800,25900,25700,258
20231108,150100,3831968000,25800,25800,25900,25700,730
20231108,150000,3813151900,25800,25850,25850,25750,1385
20231108,145900,3777438600,25800,25850,25850,25800,265
20231108,145800,3770590950,25850,25900,25900,25850,192
20231108,145700,3765620650,25850,25850,25900,25850,463
20231108,145600,3753651850,25900,25900,25900,25800,619
20231108,145500,3737648250,25900,25900,25900,25850,570
20231108,145400,3722908350,25900,25900,25900,25800,495
20231108,145300,3710108050,25900,25800,25900,25800,1631
20231108,145200,3667960100,25800,25800,25850,25750,1402
20231108,145100,3631776800,25850,25800,25850,25750,2079
20231108,145000,3578139950,25800,25800,25850,25750,798
20231108,144900,3557546550,25800,25800,25850,25750,395
20231108,144800,3547351800,25800,25800,25850,25800,534
20231108,144700,3533568850,25750,25750,25850,25750,604
20231108,144600,3518001500,25800,25800,25800,25750,323
20231108,144500,3509675350,25850,25800,25850,25750,632
20231108,144400,3493386250,25800,25750,25800,25750,565
20231108,144300,3478833050,25800,25750,25800,25750,517
20231108,144200,3465514650,25800,25800,25800,25750,638
20231108,144100,3449073300,25800,25750,25800,25750,653
20231108,144000,3432248050,25800,25800,25850,25750,1236
20231108,143900,3400389350,25800,25750,25950,25750,158
20231108,143800,3396298350,25900,25750,25900,25750,1146
20231108,143700,3366746100,25800,25800,25800,25800,49
20231108,143600,3365481900,25850,25850,25850,25800,610
20231108,143500,3349738350,25800,25800,25850,25800,638
20231108,143400,3333273000,25800,25800,25850,25800,183
20231108,143300,3328546050,25800,25850,25900,25800,270
20231108,143200,3321570750,25850,25800,25850,25800,571
20231108,143100,3306816600,25850,25800,25850,25800,558
20231108,143000,3292413800,25800,25800,25850,25800,419
20231108,142900,3281596200,25800,25850,25900,25800,509
20231108,142800,3268433900,25900,25900,25900,25850,394
20231108,142700,3258232950,25950,25900,25950,25850,127
20231108,142600,3254939650,25950,25800,25950,25800,902
20231108,142500,3231588300,25800,25900,25900,25800,1882
20231108,142400,3182987350,25900,25900,25900,25850,1143
20231108,142300,3153430000,25900,25900,25900,25850,384
20231108,142200,3143490300,25900,25900,25900,25900,365
20231108,142100,3134036800,25900,25850,25950,25850,648
20231108,142000,3117251400,25900,25950,25950,25900,2162
20231108,141900,3061246450,25900,25950,26000,25900,1606
20231108,141800,3019641300,25950,25950,26000,25900,819
20231108,141700,2998404850,25900,25950,25950,25900,90
20231108,141600,2996072100,25950,25950,25950,25950,215
20231108,141500,2990492850,26000,25950,26000,25950,621
20231108,141400,2974372500,26000,26000,26000,25950,492
20231108,141300,2961599550,25950,26050,26050,25950,251
20231108,141200,2955077100,26000,25950,26000,25950,626
20231108,141100,2938820150,26000,26000,26000,25950,385
20231108,141000,2928812700,26050,26000,26050,26000,1245
20231108,140900,2896436450,26000,26000,26050,26000,601
20231108,140800,2880805350,26050,26000,26050,26000,1115
20231108,140700,2851783650,26000,26050,26050,26000,477
20231108,140600,2839379050,26050,26050,26050,26000,635
20231108,140500,2822863900,26050,26050,26050,26000,4816
20231108,140400,2697408850,26100,26050,26100,26050,204
20231108,140300,2692086650,26100,26100,26100,26050,599
20231108,140200,2676475950,26050,26100,26100,26050,535
20231108,140100,2662534150,26050,26100,26100,26050,170
20231108,140000,2658100700,26050,26050,26100,26050,470
20231108,135900,2645852750,26100,26050,26150,26050,538
20231108,135800,2631828500,26050,26050,26100,26050,333
20231108,135700,2623148950,26100,26100,26150,26100,339
20231108,135600,2614300950,26150,26100,26150,26100,216
20231108,135500,2608658150,26150,26100,26150,26100,492
20231108,135400,2595799850,26150,26100,26150,26100,235
20231108,135300,2589661800,26100,26150,26200,26050,694
20231108,135200,2571562350,26150,26050,26150,26050,139
20231108,135100,2567929800,26050,26100,26200,26050,130
20231108,135000,2564529150,26100,26100,26100,26100,143
20231108,134900,2560796850,26100,26150,26150,26100,422
20231108,134800,2549777750,26150,26150,26200,26100,136
20231108,134700,2546221900,26100,26100,26150,26050,145
20231108,134600,2542438500,26100,26100,26150,26100,447
20231108,134500,2530766600,26100,26100,26150,26100,339
20231108,134400,2521913650,26150,26100,26150,26100,112
20231108,134300,2518986050,26150,26150,26150,26100,149
20231108,134200,2515090900,26150,26150,26150,26100,46
20231108,134100,2513889200,26100,26100,26100,26100,48
20231108,134000,2512636400,26150,26150,26150,26100,54
20231108,133900,2511225500,26150,26150,26150,26100,66
20231108,133800,2509500800,26100,26150,26150,26100,51
20231108,133700,2508168900,26150,26100,26150,26100,26
20231108,133600,2507490200,26100,26100,26150,26100,53
20231108,133500,2506106800,26100,26150,26150,26100,236
20231108,133400,2499943800,26100,26100,26100,26100,34
20231108,133300,2499056400,26100,26100,26150,26100,519
20231108,133200,2485510400,26050,26050,26100,26050,211
20231108,133100,2480013250,26050,26050,26050,26050,49
20231108,133000,2478736800,26100,26100,26100,26050,79
20231108,132900,2476676100,26050,26100,26100,26050,35
20231108,132800,2475763800,26050,26100,26100,26050,56
20231108,132700,2474303400,26050,26050,26050,26050,48
20231108,132600,2473053000,26050,26100,26100,26050,98
20231108,132500,2470499400,26050,26100,26100,26050,39
20231108,132400,2469481750,26100,26100,26100,26050,198
20231108,132300,2464314350,26200,26050,26200,26050,52
20231108,132200,2462959150,26200,26100,26200,26050,134
20231108,132100,2459462800,26200,26200,26200,26050,60
20231108,132000,2457894400,26100,26150,26150,26100,779
20231108,131900,2437550500,26150,26200,26200,26150,219
20231108,131800,2431822900,26150,26150,26200,26150,50
20231108,131700,2430515300,26200,26150,26200,26150,400
20231108,131600,2420054500,26150,26200,26200,26150,36
20231108,131500,2419112500,26150,26150,26150,26150,24
20231108,131400,2418484900,26150,26150,26150,26150,49
20231108,131300,2417203550,26150,26150,26150,26100,1328
20231108,131200,2382483550,26100,26150,26150,26100,191
20231108,131100,2377492600,26200,26150,26200,26150,96
20231108,131000,2374978850,26150,26150,26200,26150,172
20231108,130900,2370480850,26150,26150,26200,26150,61
20231108,130800,2368885200,26200,26150,26200,26150,29
20231108,130700,2368126700,26100,26100,26200,26100,100
20231108,130600,2365515100,26100,26200,26200,26100,239
20231108,130500,2359272650,26150,26200,26200,26150,90
20231108,130400,2356918150,26200,26200,26200,26150,47
20231108,130300,2355687950,26200,26200,26200,26150,95
20231108,130200,2353200150,26150,26150,26150,26100,47
20231108,130100,2351972300,26150,26100,26200,26100,47
20231108,130000,2350743350,26200,26200,26200,26100,126
20231108,125900,2347450700,26100,26200,26200,26050,66
20231108,125800,2345726000,26150,26100,26150,26050,133
20231108,125700,2342252850,26050,26100,26100,26050,43
20231108,125600,2341131750,26100,26150,26150,26050,72
20231108,125500,2339251450,26150,26100,26150,26100,168
20231108,125400,2334864700,26100,26150,26150,26100,27
20231108,125300,2334159850,26150,26150,26150,26100,54
20231108,125200,2332748950,26100,26100,26100,26100,48
20231108,125100,2331496150,26150,26100,26150,26100,30
20231108,125000,2330713050,26150,26150,26150,26100,56
20231108,124900,2329249850,26050,26100,26150,26050,132
20231108,124800,2325809050,26000,26100,26100,26000,88
20231108,124700,2323514650,26000,26100,26100,26000,919
20231108,124600,2299570800,26100,26050,26100,26050,46
20231108,124500,2298371400,26050,26050,26050,26050,78
20231108,124400,2296339500,26050,26050,26100,26050,28
20231108,124300,2295610000,26050,26050,26100,26050,196
20231108,124200,2290502800,26100,26100,26100,26050,28
20231108,124100,2289773200,26050,26050,26050,26050,26
20231108,124000,2289095900,26050,26100,26100,26050,160
20231108,123900,2284927250,26100,26050,26100,26050,45
20231108,123800,2283754900,26050,26050,26050,26050,52
20231108,123700,2282400300,26050,26050,26100,26050,207
20231108,123600,2277007850,26100,26050,26100,26050,74
20231108,123500,2275079650,26050,26050,26050,26050,122
20231108,123400,2271901550,26100,26100,26100,26050,1930
20231108,123300,2221546450,26150,26100,26150,26100,37
20231108,123200,2220580100,26150,26150,26150,26100,99
20231108,123100,2217992450,26150,26100,26150,26100,27
20231108,123000,2217287600,26150,26150,26150,26100,111
20231108,122900,2214389150,26150,26100,26150,26100,74
20231108,122800,2212456450,26150,26100,26150,26100,27
20231108,122700,2211751600,26150,26150,26150,26100,80
20231108,122600,2209662200,26150,26100,26150,26100,27
20231108,122500,2208957350,26150,26150,26150,26100,115
20231108,122400,2205952500,26150,26150,26150,26150,1533
20231108,122300,2165864550,26200,26150,26200,26150,35
20231108,122200,2164948850,26200,26200,26200,26150,86
20231108,122100,2162696850,26150,26150,26200,26150,122
20231108,122000,2159506400,26150,26150,26200,26150,66
20231108,121900,2157779600,26200,26150,26200,26150,44
20231108,121800,2156628050,26200,26150,26200,26150,28
20231108,121700,2155895800,26200,26200,26200,26150,267
20231108,121600,2148912600,26150,26150,26150,26150,68
20231108,121500,2147134400,26200,26150,26200,26150,27
20231108,121400,2146428200,26200,26150,26200,26150,152
20231108,121300,2142453350,26200,26200,26200,26150,83
20231108,121200,2140280550,26200,26150,26200,26150,67
20231108,121100,2138527550,26200,26150,26200,26150,53
20231108,121000,2137140150,26150,26200,26250,26150,437
20231108,120900,2125693150,26200,26200,26200,26200,93
20231108,120800,2123256550,26200,26250,26250,26200,27
20231108,120700,2122549000,26200,26200,26250,26200,173
20231108,120600,2118015650,26200,26250,26250,26200,387
20231108,120500,2107876200,26250,26200,26250,26200,46
20231108,120400,2106670900,26200,26300,26300,26200,91
20231108,120300,2104285900,26200,26250,26300,26200,487
20231108,120200,2091502200,26250,26250,26300,26250,95
20231108,120100,2089005150,26250,26250,26250,26250,25
20231108,120000,2088348900,26250,26200,26300,26200,151
20231108,115900,2084383000,26200,26300,26300,26200,86
20231108,115800,2082123600,26200,26200,26300,26200,84
20231108,115700,2079922600,26300,26200,26300,26200,32
20231108,115600,2079083400,26300,26300,26300,26200,77
20231108,115500,2077064100,26200,26200,26200,26200,25
20231108,115400,2076409100,26200,26250,26300,26200,343
20231108,115300,2067408900,26300,26250,26300,26250,26
20231108,115200,2066726300,26250,26250,26250,26250,24
20231108,115100,2066096300,26300,26250,26300,26250,141
20231108,115000,2062394850,26300,26250,26300,26250,35
20231108,114900,2061475550,26250,26250,26300,26250,185
20231108,114800,2056619100,26250,26150,26250,26150,242
20231108,114700,2050284300,26250,26150,26250,26150,79
20231108,114600,2048214000,26200,26200,26250,26200,18
20231108,114500,2047742300,26200,26150,26250,26150,158
20231108,114400,2043603900,26200,26150,26200,26150,33
20231108,114300,2042740500,26200,26200,26200,26150,96
20231108,114200,2040226550,26150,26150,26200,26150,77
20231108,114100,2038212950,26150,26200,26200,26150,86
20231108,114000,2035962200,26200,26200,26200,26150,93
20231108,113900,2033528000,26200,26200,26200,26150,96
20231108,113800,2031014000,26150,26150,26150,26150,24
20231108,113700,2030386400,26200,26250,26250,26150,140
20231108,113600,2026722050,26150,26250,26250,26150,1055
20231108,113500,1999083550,26250,26250,26250,26200,103
20231108,113400,1996381050,26250,26250,26250,26200,79
20231108,113300,1994308500,26200,26200,26200,26200,24
20231108,113200,1993679700,26200,26200,26200,26200,24
20231108,113100,1993050900,26200,26250,26250,26200,379
20231108,113000,1983120550,26200,26200,26200,26200,24
20231108,112900,1982491750,26200,26250,26250,26200,27
20231108,112800,1981784200,26200,26250,26250,26200,154
20231108,112700,1977742900,26200,26250,26250,26200,132
20231108,112600,1974283500,26250,26250,26250,26200,127
20231108,112500,1970950950,26200,26200,26250,26200,27
20231108,112400,1970243450,26200,26250,26250,26200,36
20231108,112300,1969299650,26200,26200,26250,26200,215
20231108,112200,1963664500,26250,26350,26350,26250,174
20231108,112100,1959096700,26350,26350,26350,26250,40
20231108,112000,1958045100,26250,26350,26350,26250,25
20231108,111900,1957388750,26350,26350,26350,26250,192
20231108,111800,1952331950,26250,26250,26250,26250,48
20231108,111700,1951071950,26350,26250,26350,26250,51
20231108,111600,1949730500,26250,26250,26250,26250,76
20231108,111500,1947735500,26250,26300,26300,26250,507
20231108,111400,1934402600,26300,26250,26300,26250,68
20231108,111300,1932616600,26250,26250,26250,26250,24
20231108,111200,1931986600,26300,26200,26300,26200,36
20231108,111100,1931043200,26200,26250,26250,26200,110
20231108,111000,1928160950,26200,26200,26300,26200,75
20231108,110900,1926195450,26150,26200,26200,26150,74
20231108,110800,1924257850,26200,26150,26200,26150,243
20231108,110700,1917895450,26200,26200,26200,26200,25
20231108,110600,1917240450,26200,26200,26200,26200,25
20231108,110500,1916585450,26150,26150,26300,26150,50
20231108,110400,1915277650,26200,26150,26200,26150,152
20231108,110300,1911296450,26200,26200,26200,26200,1179
20231108,110200,1880406650,26250,26300,26300,26250,553
20231108,110100,1865889900,26250,26250,26300,26250,246
20231108,110000,1859431100,26250,26300,26300,26250,79
20231108,105900,1857354600,26300,26300,26300,26300,374
20231108,105800,1847518400,26350,26350,26350,26300,187
20231108,105700,1842595150,26350,26350,26350,26300,136
20231108,105600,1839016150,26300,26300,26350,26300,160
20231108,105500,1834802650,26300,26350,26350,26250,1045
20231108,105400,1807320300,26350,26350,26350,26300,156
20231108,105300,1803216400,26350,26350,26350,26300,38
20231108,105200,1802216400,26300,26350,26350,26300,120
20231108,105100,1799059850,26300,26300,26350,26300,476
20231108,105000,1786524250,26300,26350,26350,26300,623
20231108,104900,1770129800,26350,26300,26400,26300,569
20231108,104800,1755163300,26250,26400,26400,26250,535
20231108,104700,1741074750,26350,26350,26400,26350,426
20231108,104600,1729830750,26400,26400,26400,26350,468
20231108,104500,1717476900,26400,26400,26400,26350,185
20231108,104400,1712595600,26400,26400,26400,26350,392
20231108,104300,1702263000,26350,26350,26400,26350,485
20231108,104200,1689481250,26300,26300,26350,26250,1852
20231108,104100,1640726600,26200,26300,26300,26200,72
20231108,104000,1638834600,26300,26300,26300,26250,77
20231108,103900,1636810700,26250,26250,26300,26250,51
20231108,103800,1635471700,26250,26250,26300,26250,168
20231108,103700,1631061450,26300,26300,26300,26250,222
20231108,103600,1625231600,26300,26300,26300,26250,112
20231108,103500,1622290950,26300,26300,26300,26250,121
20231108,103400,1619109850,26350,26250,26350,26250,85
20231108,103300,1616873900,26300,26300,26300,26250,276
20231108,103200,1609616300,26250,26300,26300,26250,83
20231108,103100,1607437100,26300,26300,26300,26250,144
20231108,103000,1603653750,26300,26250,26350,26250,1790
20231108,102900,1556655450,26250,26200,26250,26200,223
20231108,102800,1550804100,26250,26250,26250,26200,131
20231108,102700,1547369550,26200,26250,26250,26200,69
20231108,102600,1545559500,26200,26250,26250,26200,113
20231108,102500,1542597000,26200,26200,26250,26200,180
20231108,102400,1537877600,26250,26250,26250,26150,2155
20231108,102300,1481415900,26250,26200,26250,26200,266
20231108,102200,1474446600,26250,26250,26250,26200,88
20231108,102100,1472137800,26250,26250,26250,26200,287
20231108,102000,1464608300,26250,26250,26300,26250,1170
20231108,101900,1433892950,26300,26300,26300,26250,48
20231108,101800,1432631750,26300,26300,26300,26250,286
20231108,101700,1425114200,26300,26350,26350,26300,61
20231108,101600,1423508050,26300,26350,26350,26300,652
20231108,101500,1406341550,26400,26350,26400,26350,87
20231108,101400,1404045950,26400,26400,26400,26350,82
20231108,101300,1401882350,26350,26350,26350,26300,147
20231108,101200,1398010100,26350,26400,26400,26350,93
20231108,101100,1395556150,26400,26400,26450,26400,272
20231108,101000,1388373750,26400,26350,26450,26350,152
20231108,100900,1384358750,26350,26350,26450,26350,1048
20231108,100800,1356707000,26350,26350,26350,26300,95
20231108,100700,1354204950,26350,26300,26350,26300,85
20231108,100600,1351967600,26350,26350,26350,26300,110
20231108,100500,1349070300,26300,26350,26350,26300,120
20231108,100400,1345913000,26350,26350,26350,26300,706
20231108,100300,1327312100,26250,26250,26250,26250,24
20231108,100200,1326682100,26250,26250,26300,26200,242
20231108,100100,1320328450,26250,26300,26300,26250,184
20231108,100000,1315496350,26350,26350,26350,26300,335
20231108,095900,1306683850,26350,26350,26350,26300,74
20231108,095800,1304735150,26350,26250,26350,26200,1573
20231108,095700,1263408900,26250,26250,26250,26250,25
20231108,095600,1262752650,26250,26200,26250,26100,3200
20231108,095500,1179098950,26200,26200,26250,26200,303
20231108,095400,1171157550,26250,26250,26250,26200,305
20231108,095300,1163162900,26200,26250,26300,26200,3007
20231108,095200,1084224800,26250,26250,26350,26250,655
20231108,095100,1067005100,26250,26300,26300,26250,148
20231108,095000,1063113900,26300,26300,26300,26250,80
20231108,094900,1061011100,26250,26250,26300,26250,154
20231108,094800,1056966300,26300,26400,26400,26300,7332
20231108,094700,864032500,26400,26350,26400,26350,30
20231108,094600,863241950,26400,26400,26400,26350,217
20231108,094500,857516950,26400,26350,26400,26350,445
20231108,094400,845780800,26350,26350,26400,26350,576
20231108,094300,830598500,26400,26350,26400,26350,233
20231108,094200,824455550,26350,26400,26400,26350,261
20231108,094100,817567550,26400,26400,26400,26350,66
20231108,094000,815825500,26350,26350,26350,26300,268
20231108,093900,808772700,26350,26350,26350,26300,210
20231108,093800,803246000,26350,26400,26400,26350,77
20231108,093700,801217000,26400,26400,26400,26300,458
20231108,093600,789147150,26450,26450,26450,26400,937
20231108,093500,764397950,26450,26450,26450,26450,83
20231108,093400,762202600,26450,26450,26450,26400,225
20231108,093300,756252800,26400,26500,26500,26400,144
20231108,093200,752445700,26400,26450,26500,26400,776
20231108,093100,731921950,26400,26500,26500,26400,225
20231108,093000,725980550,26500,26450,26500,26450,1127
20231108,092900,696164450,26450,26400,26450,26350,415
20231108,092800,685199550,26350,26400,26400,26350,349
20231108,092700,676000850,26350,26400,26450,26350,609
20231108,092600,659920900,26400,26400,26400,26350,265
20231108,092500,652932300,26400,26350,26400,26350,236
20231108,092400,646710850,26400,26400,26400,26350,91
20231108,092300,644309500,26400,26350,26400,26350,521
20231108,092200,630562450,26400,26400,26400,26350,150
20231108,092100,626602650,26400,26400,26450,26350,585
20231108,092000,611163650,26350,26350,26350,26300,453
20231108,091900,599227150,26300,26350,26350,26300,140
20231108,091800,595542600,26350,26200,26350,26200,752
20231108,091700,575809150,26200,26250,26250,26200,192
20231108,091600,570778700,26250,26200,26250,26150,1081
20231108,091500,542471000,26250,26250,26250,26200,155
20231108,091400,538405300,26200,26250,26300,26200,781
20231108,091300,517927950,26200,26350,26350,26200,3958
20231108,091200,414004950,26300,26400,26400,26300,975
20231108,091100,388353500,26350,26400,26400,26350,429
20231108,091000,377030150,26450,26500,26500,26400,1428
20231108,090900,339283650,26500,26500,26550,26450,644
20231108,090800,322218600,26500,26500,26550,26450,586
20231108,090700,306683750,26550,26550,26600,26450,1655
20231108,090600,262782200,26550,26500,26600,26500,1520
20231108,090500,222374900,26500,26450,26500,26400,312
20231108,090400,214112950,26350,26550,26600,26350,1167
20231108,090300,183242200,26600,26550,26600,26500,721
20231108,090200,164100300,26550,26600,26600,26550,1449
20231108,090100,125623200,26550,26500,26600,26500,2649
20231108,090000,55308200,26550,26450,26550,26400,2089