stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,194800,2074662600,25950,25950,25950,25950,2200
20231109,194700,2074662600,25950,25950,25950,25950,0
20231109,194600,2074662600,25950,25950,25950,25950,0
20231109,194500,2074662600,25950,25950,25950,25950,0
20231109,194400,2074662600,25950,25950,25950,25950,0
20231109,194300,2074662600,25950,25950,25950,25950,0
20231109,194200,2074662600,25950,25950,25950,25950,0
20231109,194100,2074662600,25950,25950,25950,25950,0
20231109,194000,2074662600,25950,25950,25950,25950,0
20231109,193900,2074662600,25950,25950,25950,25950,0
20231109,193800,2074662600,25950,25950,25950,25950,0
20231109,193700,2074662600,25950,25950,25950,25950,0
20231109,193600,2074662600,25950,25950,25950,25950,0
20231109,193500,2074662600,25950,25950,25950,25950,0
20231109,193400,2074662600,25950,25950,25950,25950,0
20231109,193300,2074662600,25950,25950,25950,25950,0
20231109,193200,2074662600,25950,25950,25950,25950,0
20231109,193100,2074662600,25950,25950,25950,25950,0
20231109,193000,2074662600,25950,25950,25950,25950,0
20231109,192900,2074662600,25950,25950,25950,25950,0
20231109,192800,2074662600,25950,25950,25950,25950,0
20231109,192700,2074662600,25950,25950,25950,25950,0
20231109,192600,2074662600,25950,25950,25950,25950,0
20231109,192500,2074662600,25950,25950,25950,25950,0
20231109,192400,2074662600,25950,25950,25950,25950,0
20231109,192300,2074662600,25950,25950,25950,25950,0
20231109,192200,2074662600,25950,25950,25950,25950,0
20231109,192100,2074662600,25950,25950,25950,25950,0
20231109,192000,2074662600,25950,25950,25950,25950,0
20231109,191900,2074662600,25950,25950,25950,25950,0
20231109,191800,2074662600,25950,25950,25950,25950,2200
20231109,191700,2074662600,25950,25950,25950,25950,0
20231109,191600,2074662600,25950,25950,25950,25950,0
20231109,191500,2074662600,25950,25950,25950,25950,0
20231109,191400,2074662600,25950,25950,25950,25950,0
20231109,191300,2074662600,25950,25950,25950,25950,0
20231109,191200,2074662600,25950,25950,25950,25950,0
20231109,191100,2074662600,25950,25950,25950,25950,0
20231109,191000,2074662600,25950,25950,25950,25950,0
20231109,190900,2074662600,25950,25950,25950,25950,0
20231109,190800,2074662600,25950,25950,25950,25950,0
20231109,190700,2074662600,25950,25950,25950,25950,0
20231109,190600,2074662600,25950,25950,25950,25950,0
20231109,190500,2074662600,25950,25950,25950,25950,0
20231109,190400,2074662600,25950,25950,25950,25950,0
20231109,190300,2074662600,25950,25950,25950,25950,0
20231109,190200,2074662600,25950,25950,25950,25950,0
20231109,190100,2074662600,25950,25950,25950,25950,0
20231109,190000,2074662600,25950,25950,25950,25950,0
20231109,185900,2074662600,25950,25950,25950,25950,0
20231109,185800,2074662600,25950,25950,25950,25950,0
20231109,185700,2074662600,25950,25950,25950,25950,0
20231109,185600,2074662600,25950,25950,25950,25950,0
20231109,185500,2074662600,25950,25950,25950,25950,0
20231109,185400,2074662600,25950,25950,25950,25950,0
20231109,185300,2074662600,25950,25950,25950,25950,0
20231109,185200,2074662600,25950,25950,25950,25950,0
20231109,185100,2074662600,25950,25950,25950,25950,0
20231109,185000,2074662600,25950,25950,25950,25950,0
20231109,184900,2074662600,25950,25950,25950,25950,0
20231109,184800,2074662600,25950,25950,25950,25950,2200
20231109,184700,2074662600,25950,25950,25950,25950,0
20231109,184600,2074662600,25950,25950,25950,25950,0
20231109,184500,2074662600,25950,25950,25950,25950,0
20231109,184400,2074662600,25950,25950,25950,25950,0
20231109,184300,2074662600,25950,25950,25950,25950,0
20231109,184200,2074662600,25950,25950,25950,25950,0
20231109,184100,2074662600,25950,25950,25950,25950,0
20231109,184000,2074662600,25950,25950,25950,25950,0
20231109,183900,2074662600,25950,25950,25950,25950,0
20231109,183800,2074662600,25950,25950,25950,25950,0
20231109,183700,2074662600,25950,25950,25950,25950,0
20231109,183600,2074662600,25950,25950,25950,25950,0
20231109,183500,2074662600,25950,25950,25950,25950,0
20231109,183400,2074662600,25950,25950,25950,25950,0
20231109,183300,2074662600,25950,25950,25950,25950,0
20231109,183200,2074662600,25950,25950,25950,25950,0
20231109,183100,2074662600,25950,25950,25950,25950,0
20231109,183000,2074662600,25950,25950,25950,25950,0
20231109,182900,2074662600,25950,25950,25950,25950,0
20231109,182800,2074662600,25950,25950,25950,25950,0
20231109,182700,2074662600,25950,25950,25950,25950,0
20231109,182600,2074662600,25950,25950,25950,25950,0
20231109,182500,2074662600,25950,25950,25950,25950,0
20231109,182400,2074662600,25950,25950,25950,25950,0
20231109,182300,2074662600,25950,25950,25950,25950,0
20231109,182200,2074662600,25950,25950,25950,25950,0
20231109,182100,2074662600,25950,25950,25950,25950,0
20231109,182000,2074662600,25950,25950,25950,25950,0
20231109,181900,2074662600,25950,25950,25950,25950,0
20231109,181800,2074662600,25950,25950,25950,25950,2200
20231109,181700,2074662600,25950,25950,25950,25950,0
20231109,181600,2074662600,25950,25950,25950,25950,0
20231109,181500,2074662600,25950,25950,25950,25950,0
20231109,181400,2074662600,25950,25950,25950,25950,0
20231109,181300,2074662600,25950,25950,25950,25950,0
20231109,181200,2074662600,25950,25950,25950,25950,0
20231109,181100,2074662600,25950,25950,25950,25950,0
20231109,181000,2074662600,25950,25950,25950,25950,0
20231109,180900,2074662600,25950,25950,25950,25950,0
20231109,180800,2074662600,25950,25950,25950,25950,0
20231109,180700,2074662600,25950,25950,25950,25950,0
20231109,180600,2074662600,25950,25950,25950,25950,0
20231109,180500,2074662600,25950,25950,25950,25950,0
20231109,180400,2074662600,25950,25950,25950,25950,0
20231109,180300,2074662600,25950,25950,25950,25950,0
20231109,180200,2074662600,25950,25950,25950,25950,0
20231109,180100,2074662600,25950,25950,25950,25950,0
20231109,180000,2074662600,25950,25950,25950,25950,0
20231109,175900,2074662600,25950,25950,25950,25950,0
20231109,175800,2074662600,25950,25950,25950,25950,0
20231109,175700,2074662600,25950,25950,25950,25950,0
20231109,175600,2074662600,25950,25950,25950,25950,0
20231109,175500,2074662600,25950,25950,25950,25950,0
20231109,175400,2074662600,25950,25950,25950,25950,0
20231109,175300,2074662600,25950,25950,25950,25950,0
20231109,175200,2074662600,25950,25950,25950,25950,0
20231109,175100,2074662600,25950,25950,25950,25950,0
20231109,175000,2074662600,25950,25950,25950,25950,0
20231109,174900,2074662600,25950,25950,25950,25950,0
20231109,174800,2074662600,25950,25950,25950,25950,2200
20231109,174700,2074662600,25950,25950,25950,25950,0
20231109,174600,2074662600,25950,25950,25950,25950,0
20231109,174500,2074662600,25950,25950,25950,25950,0
20231109,174400,2074662600,25950,25950,25950,25950,0
20231109,174300,2074662600,25950,25950,25950,25950,0
20231109,174200,2074662600,25950,25950,25950,25950,0
20231109,174100,2074662600,25950,25950,25950,25950,0
20231109,174000,2074662600,25950,25950,25950,25950,0
20231109,173900,2074662600,25950,25950,25950,25950,0
20231109,173800,2074662600,25950,25950,25950,25950,0
20231109,173700,2074662600,25950,25950,25950,25950,0
20231109,173600,2074662600,25950,25950,25950,25950,0
20231109,173500,2074662600,25950,25950,25950,25950,0
20231109,173400,2074662600,25950,25950,25950,25950,0
20231109,173300,2074662600,25950,25950,25950,25950,0
20231109,173200,2074662600,25950,25950,25950,25950,0
20231109,173100,2074662600,25950,25950,25950,25950,0
20231109,173000,2074662600,25950,25950,25950,25950,0
20231109,172900,2074662600,25950,25950,25950,25950,0
20231109,172800,2074662600,25950,25950,25950,25950,0
20231109,172700,2074662600,25950,25950,25950,25950,0
20231109,172600,2074662600,25950,25950,25950,25950,0
20231109,172500,2074662600,25950,25950,25950,25950,0
20231109,172400,2074662600,25950,25950,25950,25950,0
20231109,172300,2074662600,25950,25950,25950,25950,0
20231109,172200,2074662600,25950,25950,25950,25950,0
20231109,172100,2074662600,25950,25950,25950,25950,0
20231109,172000,2074662600,25950,25950,25950,25950,0
20231109,171900,2074662600,25950,25950,25950,25950,0
20231109,171800,2074662600,25950,25950,25950,25950,2200
20231109,171700,2074662600,25950,25950,25950,25950,0
20231109,171600,2074662600,25950,25950,25950,25950,0
20231109,171500,2074662600,25950,25950,25950,25950,0
20231109,171400,2074662600,25950,25950,25950,25950,0
20231109,171300,2074662600,25950,25950,25950,25950,0
20231109,171200,2074662600,25950,25950,25950,25950,0
20231109,171100,2074662600,25950,25950,25950,25950,0
20231109,171000,2074662600,25950,25950,25950,25950,0
20231109,170900,2074662600,25950,25950,25950,25950,0
20231109,170800,2074662600,25950,25950,25950,25950,0
20231109,170700,2074662600,25950,25950,25950,25950,0
20231109,170600,2074662600,25950,25950,25950,25950,0
20231109,170500,2074662600,25950,25950,25950,25950,0
20231109,170400,2074662600,25950,25950,25950,25950,0
20231109,170300,2074662600,25950,25950,25950,25950,0
20231109,170200,2074662600,25950,25950,25950,25950,0
20231109,170100,2074662600,25950,25950,25950,25950,0
20231109,170000,2074662600,25950,25950,25950,25950,0
20231109,165900,2074662600,25950,25950,25950,25950,0
20231109,165800,2074662600,25950,25950,25950,25950,0
20231109,165700,2074662600,25950,25950,25950,25950,0
20231109,165600,2074662600,25950,25950,25950,25950,0
20231109,165500,2074662600,25950,25950,25950,25950,0
20231109,165400,2074662600,25950,25950,25950,25950,0
20231109,165300,2074662600,25950,25950,25950,25950,0
20231109,165200,2074662600,25950,25950,25950,25950,0
20231109,165100,2074662600,25950,25950,25950,25950,0
20231109,165000,2074662600,25950,25950,25950,25950,0
20231109,164900,2074662600,25950,25950,25950,25950,0
20231109,164800,2074662600,25950,25950,25950,25950,2200
20231109,164700,2074662600,25950,25950,25950,25950,0
20231109,164600,2074662600,25950,25950,25950,25950,0
20231109,164500,2074662600,25950,25950,25950,25950,0
20231109,164400,2074662600,25950,25950,25950,25950,0
20231109,164300,2074662600,25950,25950,25950,25950,0
20231109,164200,2074662600,25950,25950,25950,25950,0
20231109,164100,2074662600,25950,25950,25950,25950,0
20231109,164000,2074662600,25950,25950,25950,25950,0
20231109,163900,2074662600,25950,25950,25950,25950,0
20231109,163800,2074662600,25950,25950,25950,25950,0
20231109,163700,2074662600,25950,25950,25950,25950,0
20231109,163600,2074662600,25950,25950,25950,25950,0
20231109,163500,2074662600,25950,25950,25950,25950,0
20231109,163400,2074662600,25950,25950,25950,25950,0
20231109,163300,2074662600,25950,25950,25950,25950,0
20231109,163200,2074662600,25950,25950,25950,25950,0
20231109,163100,2074662600,25950,25950,25950,25950,0
20231109,163000,2074662600,25950,25950,25950,25950,0
20231109,162900,2074662600,25950,25950,25950,25950,0
20231109,162800,2074662600,25950,25950,25950,25950,0
20231109,162700,2074662600,25950,25950,25950,25950,0
20231109,162600,2074662600,25950,25950,25950,25950,0
20231109,162500,2074662600,25950,25950,25950,25950,0
20231109,162400,2074662600,25950,25950,25950,25950,0
20231109,162300,2074662600,25950,25950,25950,25950,0
20231109,162200,2074662600,25950,25950,25950,25950,0
20231109,162100,2074662600,25950,25950,25950,25950,0
20231109,162000,2074662600,25950,25950,25950,25950,0
20231109,161900,2074662600,25950,25950,25950,25950,0
20231109,161800,2074662600,25950,25950,25950,25950,2200
20231109,161700,2074662600,25950,25950,25950,25950,0
20231109,161600,2074662600,25950,25950,25950,25950,0
20231109,161500,2074662600,25950,25950,25950,25950,0
20231109,161400,2074662600,25950,25950,25950,25950,0
20231109,161300,2074662600,25950,25950,25950,25950,0
20231109,161200,2074662600,25950,25950,25950,25950,0
20231109,161100,2074662600,25950,25950,25950,25950,0
20231109,161000,2074662600,25950,25950,25950,25950,0
20231109,160900,2074662600,25950,25950,25950,25950,0
20231109,160800,2074662600,25950,25950,25950,25950,0
20231109,160700,2074662600,25950,25950,25950,25950,0
20231109,160600,2074662600,25950,25950,25950,25950,0
20231109,160500,2074662600,25950,25950,25950,25950,0
20231109,160400,2074662600,25950,25950,25950,25950,0
20231109,160300,2074662600,25950,25950,25950,25950,0
20231109,160200,2074662600,25950,25950,25950,25950,0
20231109,160100,2074662600,25950,25950,25950,25950,0
20231109,160000,2074662600,25950,25950,25950,25950,0
20231109,155900,2074662600,25950,25950,25950,25950,0
20231109,155800,2074662600,25950,25950,25950,25950,0
20231109,155700,2074662600,25950,25950,25950,25950,0
20231109,155600,2074662600,25950,25950,25950,25950,0
20231109,155500,2074662600,25950,25950,25950,25950,0
20231109,155400,2074662600,25950,25950,25950,25950,0
20231109,155300,2074662600,25950,25950,25950,25950,0
20231109,155200,2074662600,25950,25950,25950,25950,0
20231109,155100,2074662600,25950,25950,25950,25950,0
20231109,155000,2074662600,25950,25950,25950,25950,0
20231109,154900,2074662600,25950,25950,25950,25950,0
20231109,154800,2074662600,25950,25950,25950,25950,2200
20231109,154700,2074662600,25950,25950,25950,25950,0
20231109,154600,2074662600,25950,25950,25950,25950,0
20231109,154500,2074662600,25950,25950,25950,25950,0
20231109,154400,2074662600,25950,25950,25950,25950,0
20231109,154300,2074662600,25950,25950,25950,25950,0
20231109,154200,2074662600,25950,25950,25950,25950,0
20231109,154100,2074662600,25950,25950,25950,25950,0
20231109,154000,2074662600,25950,25950,25950,25950,0
20231109,153900,2074662600,25950,25950,25950,25950,0
20231109,153800,2074662600,25950,25950,25950,25950,0
20231109,153700,2074662600,25950,25950,25950,25950,0
20231109,153600,2074662600,25950,25950,25950,25950,0
20231109,153500,2074662600,25950,25950,25950,25950,0
20231109,153400,2074662600,25950,25950,25950,25950,0
20231109,153300,2074662600,25950,25950,25950,25950,0
20231109,153200,2074662600,25950,25950,25950,25950,0
20231109,153100,2074662600,25950,25950,25950,25950,0
20231109,153000,2074662600,25950,25950,25950,25950,2200
20231109,152900,2017572600,25950,25950,25950,25950,0
20231109,152800,2017572600,25950,25950,25950,25950,0
20231109,152700,2017572600,25950,25950,25950,25950,0
20231109,152600,2017572600,25950,25950,25950,25950,0
20231109,152500,2017572600,25950,25950,25950,25950,0
20231109,152400,2017572600,25950,25950,25950,25950,0
20231109,152300,2017572600,25950,25950,25950,25950,0
20231109,152200,2017572600,25950,25950,25950,25950,0
20231109,152100,2017572600,25950,25950,25950,25950,0
20231109,152000,2017572600,25950,25950,25950,25950,0
20231109,151900,2017572600,25950,25850,25950,25850,134
20231109,151800,2014102500,25850,25850,25850,25850,0
20231109,151700,2014102500,25850,25850,25850,25850,2
20231109,151600,2014050800,25950,25850,25950,25850,18
20231109,151500,2013583900,25850,25900,25950,25850,476
20231109,151400,2001272950,25850,25850,25950,25850,206
20231109,151300,1995932850,25850,25950,25950,25850,88
20231109,151200,1993649650,25850,25950,25950,25850,337
20231109,151100,1984910400,25850,25950,25950,25850,10
20231109,151000,1984651200,25850,25850,25950,25850,32
20231109,150900,1983821400,25950,25850,25950,25850,54
20231109,150800,1982420200,25950,25850,25950,25850,221
20231109,150700,1976704050,25950,25950,25950,25850,52
20231109,150600,1975354850,25950,25850,25950,25850,99
20231109,150500,1972793800,25850,25850,25850,25850,1
20231109,150400,1972767950,25950,25850,25950,25850,1403
20231109,150300,1936481250,25950,25850,25950,25850,14
20231109,150200,1936118050,25900,25850,25900,25850,316
20231109,150100,1927940900,25850,25850,25850,25850,6
20231109,150000,1927785800,25800,25900,25900,25800,3
20231109,145900,1927708300,25900,25800,25900,25800,2
20231109,145800,1927656600,25800,25800,25800,25800,3
20231109,145700,1927579200,25850,25850,25900,25850,1399
20231109,145600,1891415000,25950,25850,25950,25850,16
20231109,145500,1891000000,25950,25850,25950,25850,2
20231109,145400,1890948200,25850,25950,25950,25850,501
20231109,145300,1877971400,25900,25900,25900,25900,2
20231109,145200,1877919600,25900,25900,25950,25900,25
20231109,145100,1877271100,25900,25900,25900,25900,194
20231109,145000,1872246500,25950,25900,25950,25900,2
20231109,144900,1872194650,25950,25900,25950,25900,52
20231109,144800,1870846500,25850,25850,25850,25850,1
20231109,144700,1870820650,25850,25850,25900,25850,9
20231109,144600,1870587750,25850,25850,25850,25850,3
20231109,144500,1870510200,25850,25900,25900,25850,34
20231109,144400,1869631200,25900,25850,25900,25850,51
20231109,144300,1868310350,25850,25900,25900,25850,123
20231109,144200,1865124750,25850,25850,25850,25850,1
20231109,144100,1865098900,25850,25850,25850,25850,2
20231109,144000,1865047200,25850,25800,25850,25800,85
20231109,143900,1862852500,25800,25800,25800,25800,12
20231109,143800,1862542900,25800,25900,25900,25800,2
20231109,143700,1862491200,25800,25800,25800,25800,2
20231109,143600,1862439600,25800,25800,25900,25800,91
20231109,143500,1860089100,25800,25850,25850,25750,1687
20231109,143400,1816572050,25850,25900,25900,25850,208
20231109,143300,1811195100,25850,25850,25850,25850,3
20231109,143200,1811117550,25850,25850,25850,25850,7
20231109,143100,1810936600,25900,25900,25900,25900,124
20231109,143000,1807725000,25950,25900,25950,25900,298
20231109,142900,1800006750,25900,25850,25900,25850,17
20231109,142800,1799566850,25900,25850,25900,25850,3
20231109,142700,1799489200,25850,25900,25900,25850,75
20231109,142600,1797547300,25900,25900,25950,25900,7
20231109,142500,1797365950,25900,25900,25900,25900,86
20231109,142400,1795138550,25900,25900,25900,25900,1
20231109,142300,1795112650,25950,25900,25950,25900,128
20231109,142200,1791794150,25900,25850,25900,25850,32
20231109,142100,1790966900,25850,25850,25850,25850,6
20231109,142000,1790811800,25850,25900,25900,25850,2
20231109,141900,1790760050,25900,25900,25900,25850,956
20231109,141800,1765999750,25900,25950,25950,25900,203
20231109,141700,1760740700,25950,25900,25950,25900,179
20231109,141600,1756096000,25950,25950,25950,25900,96
20231109,141500,1753604850,25900,25950,25950,25900,59
20231109,141400,1752074150,25900,25950,25950,25900,184
20231109,141300,1747299550,25950,25950,26000,25950,229
20231109,141200,1741356950,26000,25950,26000,25950,359
20231109,141100,1732036750,25950,25950,25950,25950,908
20231109,141000,1708474150,25900,25900,25900,25900,623
20231109,140900,1692338450,25900,25850,25900,25850,169
20231109,140800,1687961650,25800,25800,25800,25800,1
20231109,140700,1687935850,25850,25800,25850,25800,544
20231109,140600,1673898150,25750,25750,25750,25750,5
20231109,140500,1673769400,25750,25800,25800,25750,12
20231109,140400,1673459850,25750,25750,25750,25750,7
20231109,140300,1673279600,25750,25750,25750,25750,8
20231109,140200,1673073600,25800,25800,25800,25800,14
20231109,140100,1672712400,25750,25750,25750,25750,3
20231109,140000,1672635150,25750,25850,25850,25750,717
20231109,135900,1654154450,25800,25850,25900,25800,38
20231109,135800,1653172050,25800,25850,25850,25800,12
20231109,135700,1652862200,25800,25750,25800,25750,159
20231109,135600,1648760100,25800,25800,25850,25750,233
20231109,135500,1642748200,25800,25750,25800,25750,81
20231109,135400,1640659000,25750,25800,25850,25750,889
20231109,135300,1617722850,25800,25800,25800,25800,71
20231109,135200,1615891050,25850,25800,25850,25800,111
20231109,135100,1613025700,25850,25800,25850,25800,203
20231109,135000,1607788250,25800,25900,25900,25800,1278
20231109,134900,1574754600,25850,25850,25900,25850,385
20231109,134800,1564800950,25850,25850,25850,25850,86
20231109,134700,1562577850,25850,25850,25850,25850,16
20231109,134600,1562164250,25850,25850,25850,25850,2
20231109,134500,1562112550,25850,25900,25900,25850,88
20231109,134400,1559837700,25850,25900,25900,25850,6
20231109,134300,1559682550,25850,25850,25850,25850,41
20231109,134200,1558622700,25850,25850,25950,25850,277
20231109,134100,1551453200,25850,25850,25850,25850,5
20231109,134000,1551323950,25900,25900,25900,25900,2
20231109,133900,1551272150,25900,25900,25900,25900,607
20231109,133800,1535550850,25950,25900,25950,25900,6
20231109,133700,1535395350,25900,25900,25900,25900,0
20231109,133600,1535395350,25900,25900,25900,25900,5
20231109,133500,1535265850,25950,25900,25950,25900,21
20231109,133400,1534721150,25900,25900,25950,25900,1465
20231109,133300,1496777550,26000,26000,26000,26000,0
20231109,133200,1496777550,26000,26000,26000,26000,50
20231109,133100,1495477550,26000,25900,26000,25900,11
20231109,133000,1495192550,25900,25900,25900,25900,34
20231109,132900,1494311950,26000,25950,26000,25950,23
20231109,132800,1493714450,25950,25950,25950,25950,1
20231109,132700,1493688500,26000,25950,26000,25950,223
20231109,132600,1487901000,26000,25950,26000,25950,124
20231109,132500,1484679650,26000,26000,26000,26000,0
20231109,132400,1484679650,26000,25950,26000,25950,473
20231109,132300,1472405200,26000,26050,26050,26000,44
20231109,132200,1471260600,26050,26050,26050,26050,19
20231109,132100,1470765650,26000,26000,26000,26000,269
20231109,132000,1463771650,25950,25950,25950,25950,670
20231109,131900,1446385150,25950,25950,25950,25950,2
20231109,131800,1446333250,25950,25950,25950,25950,0
20231109,131700,1446333250,25950,25950,25950,25950,0
20231109,131600,1446333250,25950,25950,25950,25950,1
20231109,131500,1446307300,25950,25900,25950,25900,26
20231109,131400,1445633350,25950,25900,25950,25900,16
20231109,131300,1445218900,25950,25950,25950,25950,22
20231109,131200,1444648000,25900,25900,25900,25900,15
20231109,131100,1444259500,25900,25900,25900,25900,15
20231109,131000,1443871000,25950,25900,25950,25900,16
20231109,130900,1443456550,25900,25950,25950,25900,494
20231109,130800,1430661900,25950,25950,25950,25950,16
20231109,130700,1430246700,25900,25900,25900,25900,17
20231109,130600,1429806400,25900,25900,25900,25900,15
20231109,130500,1429417900,26000,25950,26000,25950,3
20231109,130400,1429340000,25950,25950,25950,25950,5
20231109,130300,1429210250,25950,25950,25950,25950,20
20231109,130200,1428691250,25950,25950,25950,25950,17
20231109,130100,1428250100,25950,25950,25950,25950,43
20231109,130000,1427134250,25950,25950,25950,25950,60
20231109,125900,1425577250,25950,25950,25950,25950,24
20231109,125800,1424954450,25950,25950,25950,25950,0
20231109,125700,1424954450,25950,25950,25950,25950,1
20231109,125600,1424928500,25900,25900,25900,25900,341
20231109,125500,1416096600,25950,25950,25950,25950,20
20231109,125400,1415577600,25950,25950,25950,25950,0
20231109,125300,1415577600,25950,25950,25950,25950,59
20231109,125200,1414046550,26000,26000,26000,26000,10
20231109,125100,1413786550,26000,25950,26000,25950,12
20231109,125000,1413475100,25950,25950,25950,25950,137
20231109,124900,1409919950,25950,25950,25950,25950,23
20231109,124800,1409323100,25950,25900,25950,25900,33
20231109,124700,1408467250,25900,25900,25900,25900,10
20231109,124600,1408208250,25950,25950,25950,25950,0
20231109,124500,1408208250,25950,25950,25950,25950,6
20231109,124400,1408052550,25950,25900,25950,25900,20
20231109,124300,1407534050,25950,25950,25950,25950,1
20231109,124200,1407508100,25950,25950,25950,25950,3
20231109,124100,1407430250,25950,25950,25950,25950,15
20231109,124000,1407041000,25950,25950,25950,25950,4
20231109,123900,1406937200,25900,25900,25900,25900,42
20231109,123800,1405849400,25900,25900,25900,25900,0
20231109,123700,1405849400,25900,25900,25900,25900,130
20231109,123600,1402482400,25900,25900,25900,25900,286
20231109,123500,1395075000,25900,25900,25900,25900,14
20231109,123400,1394712400,25900,25900,25900,25900,0
20231109,123300,1394712400,25900,25900,25900,25900,1746
20231109,123200,1349491000,25950,25950,25950,25950,1
20231109,123100,1349465050,25950,25950,25950,25950,0
20231109,123000,1349465050,25950,25900,25950,25900,343
20231109,122900,1340581300,25950,25950,25950,25950,0
20231109,122800,1340581300,25950,25950,25950,25950,24
20231109,122700,1339958500,25950,25950,25950,25950,0
20231109,122600,1339958500,25950,25950,25950,25950,51
20231109,122500,1338635050,25950,25950,25950,25950,0
20231109,122400,1338635050,25950,25950,25950,25950,1
20231109,122300,1338609100,25950,25950,25950,25950,8
20231109,122200,1338401500,25950,25950,25950,25950,0
20231109,122100,1338401500,25950,25950,25950,25950,10
20231109,122000,1338142000,25950,25950,25950,25900,99
20231109,121900,1335577800,25900,25900,25900,25900,85
20231109,121800,1333376300,25950,25950,25950,25950,3
20231109,121700,1333298450,25950,25950,25950,25950,0
20231109,121600,1333298450,25950,25950,25950,25950,1
20231109,121500,1333272500,25950,25950,25950,25950,0
20231109,121400,1333272500,25950,25950,25950,25950,18
20231109,121300,1332805400,25950,25950,25950,25950,0
20231109,121200,1332805400,25950,25950,25950,25950,0
20231109,121100,1332805400,25950,25900,25950,25900,46
20231109,121000,1331613400,25850,25900,26000,25850,168
20231109,120900,1327255450,25900,25900,25900,25900,1
20231109,120800,1327229550,25900,25950,25950,25900,87
20231109,120700,1324975750,25900,25900,25900,25900,1543
20231109,120600,1285012050,25900,25900,25900,25900,9
20231109,120500,1284778950,25900,25900,25900,25900,3
20231109,120400,1284701250,25950,25950,25950,25950,1
20231109,120300,1284675300,25950,25900,25950,25900,57
20231109,120200,1283198950,25950,25950,25950,25950,2
20231109,120100,1283147050,25950,25950,25950,25950,16
20231109,120000,1282731850,25950,25950,25950,25950,20
20231109,115900,1282212850,25950,25950,25950,25950,2
20231109,115800,1282160950,25900,25900,25900,25900,43
20231109,115700,1281047250,25900,25900,25950,25900,343
20231109,115600,1272161950,25950,25950,25950,25950,3
20231109,115500,1272084100,25950,25950,25950,25950,197
20231109,115400,1266971950,25950,25900,25950,25900,186
20231109,115300,1262153900,25950,25950,25950,25900,60
20231109,115200,1260598300,25950,25950,25950,25950,0
20231109,115100,1260598300,25950,25900,25950,25900,398
20231109,115000,1250278750,25950,25900,25950,25900,186
20231109,114900,1245460550,25950,25950,25950,25950,7
20231109,114800,1245278900,25950,26050,26050,25950,76
20231109,114700,1243300500,25950,25950,25950,25950,14
20231109,114600,1242937200,25900,25950,25950,25900,201
20231109,114500,1237729750,25950,25950,25950,25900,197
20231109,114400,1232626100,25950,25950,25950,25950,30
20231109,114300,1231847600,25900,25900,25900,25900,365
20231109,114200,1222394100,25950,26000,26000,25950,131
20231109,114100,1218994600,26000,26000,26000,26000,14
20231109,114000,1218630600,26000,26000,26000,26000,1
20231109,113900,1218604600,26000,25900,26000,25900,283
20231109,113800,1211274800,25950,26000,26000,25950,258
20231109,113700,1204579150,25950,25950,25950,25950,10
20231109,113600,1204319650,25950,25950,25950,25950,170
20231109,113500,1199908150,25950,25950,25950,25950,178
20231109,113400,1195289050,26000,26050,26050,26000,67
20231109,113300,1193543800,25900,26000,26000,25900,220
20231109,113200,1187840800,26000,26000,26000,26000,2
20231109,113100,1187788800,26000,25900,26000,25900,242
20231109,113000,1181514400,25900,25900,25900,25900,256
20231109,112900,1174884000,25950,25900,25950,25900,11
20231109,112800,1174599050,25900,25950,25950,25900,191
20231109,112700,1169651100,25950,25900,25950,25900,275
20231109,112600,1162526550,25950,25950,25950,25950,7
20231109,112500,1162344900,25950,25950,25950,25900,178
20231109,112400,1157734300,25950,25950,25950,25950,8
20231109,112300,1157526700,25950,25950,25950,25950,91
20231109,112200,1155165250,25950,25950,25950,25900,278
20231109,112100,1147964650,25950,25900,25950,25900,10
20231109,112000,1147705200,25950,25950,25950,25900,189
20231109,111900,1142809150,25950,26000,26000,25950,132
20231109,111800,1139383550,26000,26000,26000,26000,8
20231109,111700,1139175550,25950,26000,26000,25950,224
20231109,111600,1133362500,26000,26000,26000,25950,228
20231109,111500,1127443000,26000,26000,26000,26000,58
20231109,111400,1125935000,26000,26050,26050,26000,19
20231109,111300,1125440100,26050,26050,26100,25900,297
20231109,111200,1117722650,26050,26000,26050,26000,18
20231109,111100,1117254450,26050,26000,26050,25950,227
20231109,111000,1111363300,25950,25950,26000,25950,1136
20231109,110900,1081882800,26000,26000,26000,26000,13
20231109,110800,1081544800,26000,25950,26000,25900,298
20231109,110700,1073819700,25950,25950,25950,25950,52
20231109,110600,1072470300,26000,25950,26000,25950,105
20231109,110500,1069745300,25950,26000,26000,25900,583
20231109,110400,1054618650,26000,26000,26000,26000,24
20231109,110300,1053994650,25950,26000,26000,25950,323
20231109,110200,1045605150,26000,26000,26050,26000,123
20231109,110100,1042406950,26050,26050,26050,26050,13
20231109,110000,1042068300,26050,26050,26050,26000,192
20231109,105900,1037075200,26050,26050,26050,26000,185
20231109,105800,1032264450,26050,26050,26050,26000,106
20231109,105700,1029505650,26000,26050,26050,26000,150
20231109,105600,1025603000,26100,26100,26100,26100,10
20231109,105500,1025342000,26100,26050,26100,26050,15
20231109,105400,1024951000,26050,26200,26200,26000,1609
20231109,105300,983014700,26200,26200,26200,26150,859
20231109,105200,960528700,26200,26250,26250,26200,1364
20231109,105100,924756300,26250,26300,26300,26250,126
20231109,105000,921447300,26350,26350,26350,26350,150
20231109,104900,917494800,26350,26350,26350,26300,384
20231109,104800,907384600,26350,26250,26350,26250,1438
20231109,104700,869577750,26250,26250,26250,26200,411
20231109,104600,858789050,26250,26250,26250,26250,197
20231109,104500,853617800,26250,26200,26250,26200,671
20231109,104400,836036850,26200,26150,26200,26150,103
20231109,104300,833341600,26150,26150,26150,26050,371
20231109,104200,823648650,26100,26150,26150,26100,127
20231109,104100,820327850,26150,26100,26150,26100,392
20231109,104000,810087900,26150,26100,26150,26100,26
20231109,103900,809409050,26100,26100,26100,26050,856
20231109,103800,787068500,26100,26100,26100,26100,121
20231109,103700,783910400,26100,26100,26100,26100,54
20231109,103600,782501000,26100,26100,26100,26100,100
20231109,103500,779891000,26100,26050,26100,26050,1241
20231109,103400,747509700,26050,26050,26050,26050,1162
20231109,103300,717239600,26050,26000,26050,26000,105
20231109,103200,714509350,26050,26050,26050,26050,4
20231109,103100,714405150,26000,26000,26000,26000,1
20231109,103000,714379150,26000,26000,26050,26000,182
20231109,102900,709644600,26000,26000,26000,26000,2
20231109,102800,709592600,26000,26000,26000,26000,393
20231109,102700,699374600,26000,25950,26000,25950,306
20231109,102600,691432900,25950,26000,26000,25950,1111
20231109,102500,662600250,26000,26000,26000,26000,6
20231109,102400,662444250,26000,26000,26000,26000,0
20231109,102300,662444250,26000,26000,26000,26000,676
20231109,102200,644868250,26000,25950,26050,25950,1202
20231109,102100,613648400,25950,25900,25950,25900,52
20231109,102000,612301550,25950,25950,25950,25950,0
20231109,101900,612301550,25950,25950,25950,25950,0
20231109,101800,612301550,25950,25900,25950,25900,117
20231109,101700,609271200,25850,25850,25850,25850,50
20231109,101600,607978700,25900,25900,25900,25900,7
20231109,101500,607797400,25900,25900,25900,25900,13
20231109,101400,607460700,25900,25950,25950,25900,99
20231109,101300,604896550,25900,25900,25900,25900,1
20231109,101200,604870650,25900,25900,25900,25900,0
20231109,101100,604870650,25900,25900,25900,25900,38
20231109,101000,603886450,25900,25750,25900,25750,260
20231109,100900,597167000,25800,25800,25800,25800,13
20231109,100800,596831600,25800,25850,25850,25800,319
20231109,100700,588586250,25900,25900,25900,25900,50
20231109,100600,587291250,25850,25850,25850,25850,20
20231109,100500,586774250,25900,25900,25900,25900,1
20231109,100400,586748350,25900,25900,25900,25900,154
20231109,100300,582759750,25950,25900,25950,25900,13
20231109,100200,582422550,26000,25850,26000,25850,478
20231109,100100,570047100,25850,25700,25850,25700,1577
20231109,100000,529376350,25750,25800,25800,25700,395
20231109,095900,519215050,25800,25750,25800,25750,88
20231109,095800,516948800,25750,25750,25750,25750,276
20231109,095700,509841800,25750,25800,25800,25750,6
20231109,095600,509687250,25750,25750,25750,25750,246
20231109,095500,503352750,25800,25750,25800,25750,1045
20231109,095400,476437850,25750,25800,25800,25750,84
20231109,095300,474274800,25800,25800,25800,25800,90
20231109,095200,471952800,25800,25800,25800,25750,240
20231109,095100,465761050,25850,25850,25850,25800,746
20231109,095000,446488850,25850,25850,25850,25850,1
20231109,094900,446463000,25850,25850,25850,25850,7
20231109,094800,446282050,25800,25850,25900,25800,594
20231109,094700,430943250,25850,25900,25900,25850,818
20231109,094600,409797850,25900,25900,25900,25900,101
20231109,094500,407181950,26000,25950,26000,25900,27
20231109,094400,406481650,26000,26000,26000,26000,14
20231109,094300,406117650,26000,26000,26000,26000,254
20231109,094200,399513650,26000,26000,26000,26000,57
20231109,094100,398031650,26000,26000,26050,26000,429
20231109,094000,386874000,26000,26000,26000,25950,178
20231109,093900,382246100,25850,25850,25850,25850,1
20231109,093800,382220250,25850,25900,25900,25850,61
20231109,093700,380641250,25900,25900,25900,25900,107
20231109,093600,377869950,25900,25950,25950,25850,313
20231109,093500,369763750,25900,25900,25950,25900,947
20231109,093400,345194250,25900,25950,25950,25900,334
20231109,093300,336535050,26000,26000,26000,26000,19
20231109,093200,336041050,26000,26000,26050,26000,242
20231109,093100,329748850,26000,26000,26000,26000,6
20231109,093000,329592850,26000,26000,26000,26000,3
20231109,092900,329514850,26000,26050,26050,26000,328
20231109,092800,320986800,26000,26050,26100,26000,264
20231109,092700,314116200,26050,26050,26100,26050,422
20231109,092600,303121100,26050,26050,26050,26050,97
20231109,092500,300594250,26000,25950,26000,25950,69
20231109,092400,298800450,25950,26000,26000,25950,140
20231109,092300,295166000,26000,26000,26000,26000,46
20231109,092200,293970000,26050,26050,26050,26000,126
20231109,092100,290688150,26050,26050,26050,26050,221
20231109,092000,284931100,26050,26000,26050,26000,247
20231109,091900,278502900,26000,25900,26050,25900,92
20231109,091800,276111450,25950,26100,26100,25950,224
20231109,091700,270276350,26100,26050,26100,26000,892
20231109,091600,247007950,26000,25950,26050,25950,421
20231109,091500,236048350,25950,25900,25950,25900,298
20231109,091400,228327000,25850,25800,25850,25800,905
20231109,091300,204949950,25800,25700,25800,25700,1367
20231109,091200,169781350,25700,25800,25800,25700,646
20231109,091100,153134500,25800,25800,25850,25800,240
20231109,091000,146942450,25850,25900,25900,25850,343
20231109,090900,138067200,25900,26000,26000,25900,156
20231109,090800,134017750,25950,26000,26000,25950,30
20231109,090700,133237800,26000,26000,26050,26000,443
20231109,090600,121717850,25950,25950,26000,25900,92
20231109,090500,119328800,25900,25900,25900,25900,27
20231109,090400,118629500,25900,25900,25900,25850,262
20231109,090300,111845950,25900,26000,26050,25900,916
20231109,090200,88083050,26050,26050,26050,26050,13
20231109,090100,87744400,26050,25900,26050,25850,1763
20231109,090000,41988250,25900,25850,25950,25750,1624