stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,193700,3994183850,27000,27000,27000,27000,1999
20231120,193600,3994183850,27000,27000,27000,27000,0
20231120,193500,3994183850,27000,27000,27000,27000,0
20231120,193400,3994183850,27000,27000,27000,27000,0
20231120,193300,3994183850,27000,27000,27000,27000,0
20231120,193200,3994183850,27000,27000,27000,27000,0
20231120,193100,3994183850,27000,27000,27000,27000,0
20231120,193000,3994183850,27000,27000,27000,27000,0
20231120,192900,3994183850,27000,27000,27000,27000,0
20231120,192800,3994183850,27000,27000,27000,27000,0
20231120,192700,3994183850,27000,27000,27000,27000,0
20231120,192600,3994183850,27000,27000,27000,27000,0
20231120,192500,3994183850,27000,27000,27000,27000,0
20231120,192400,3994183850,27000,27000,27000,27000,0
20231120,192300,3994183850,27000,27000,27000,27000,0
20231120,192200,3994183850,27000,27000,27000,27000,0
20231120,192100,3994183850,27000,27000,27000,27000,0
20231120,192000,3994183850,27000,27000,27000,27000,0
20231120,191900,3994183850,27000,27000,27000,27000,0
20231120,191800,3994183850,27000,27000,27000,27000,0
20231120,191700,3994183850,27000,27000,27000,27000,0
20231120,191600,3994183850,27000,27000,27000,27000,0
20231120,191500,3994183850,27000,27000,27000,27000,0
20231120,191400,3994183850,27000,27000,27000,27000,0
20231120,191300,3994183850,27000,27000,27000,27000,0
20231120,191200,3994183850,27000,27000,27000,27000,0
20231120,191100,3994183850,27000,27000,27000,27000,0
20231120,191000,3994183850,27000,27000,27000,27000,0
20231120,190900,3994183850,27000,27000,27000,27000,0
20231120,190800,3994183850,27000,27000,27000,27000,0
20231120,190700,3994183850,27000,27000,27000,27000,1999
20231120,190600,3994183850,27000,27000,27000,27000,0
20231120,190500,3994183850,27000,27000,27000,27000,0
20231120,190400,3994183850,27000,27000,27000,27000,0
20231120,190300,3994183850,27000,27000,27000,27000,0
20231120,190200,3994183850,27000,27000,27000,27000,0
20231120,190100,3994183850,27000,27000,27000,27000,0
20231120,190000,3994183850,27000,27000,27000,27000,0
20231120,185900,3994183850,27000,27000,27000,27000,0
20231120,185800,3994183850,27000,27000,27000,27000,0
20231120,185700,3994183850,27000,27000,27000,27000,0
20231120,185600,3994183850,27000,27000,27000,27000,0
20231120,185500,3994183850,27000,27000,27000,27000,0
20231120,185400,3994183850,27000,27000,27000,27000,0
20231120,185300,3994183850,27000,27000,27000,27000,0
20231120,185200,3994183850,27000,27000,27000,27000,0
20231120,185100,3994183850,27000,27000,27000,27000,0
20231120,185000,3994183850,27000,27000,27000,27000,0
20231120,184900,3994183850,27000,27000,27000,27000,0
20231120,184800,3994183850,27000,27000,27000,27000,0
20231120,184700,3994183850,27000,27000,27000,27000,0
20231120,184600,3994183850,27000,27000,27000,27000,0
20231120,184500,3994183850,27000,27000,27000,27000,0
20231120,184400,3994183850,27000,27000,27000,27000,0
20231120,184300,3994183850,27000,27000,27000,27000,0
20231120,184200,3994183850,27000,27000,27000,27000,0
20231120,184100,3994183850,27000,27000,27000,27000,0
20231120,184000,3994183850,27000,27000,27000,27000,0
20231120,183900,3994183850,27000,27000,27000,27000,0
20231120,183800,3994183850,27000,27000,27000,27000,0
20231120,183700,3994183850,27000,27000,27000,27000,1999
20231120,183600,3994183850,27000,27000,27000,27000,0
20231120,183500,3994183850,27000,27000,27000,27000,0
20231120,183400,3994183850,27000,27000,27000,27000,0
20231120,183300,3994183850,27000,27000,27000,27000,0
20231120,183200,3994183850,27000,27000,27000,27000,0
20231120,183100,3994183850,27000,27000,27000,27000,0
20231120,183000,3994183850,27000,27000,27000,27000,0
20231120,182900,3994183850,27000,27000,27000,27000,0
20231120,182800,3994183850,27000,27000,27000,27000,0
20231120,182700,3994183850,27000,27000,27000,27000,0
20231120,182600,3994183850,27000,27000,27000,27000,0
20231120,182500,3994183850,27000,27000,27000,27000,0
20231120,182400,3994183850,27000,27000,27000,27000,0
20231120,182300,3994183850,27000,27000,27000,27000,0
20231120,182200,3994183850,27000,27000,27000,27000,0
20231120,182100,3994183850,27000,27000,27000,27000,0
20231120,182000,3994183850,27000,27000,27000,27000,0
20231120,181900,3994183850,27000,27000,27000,27000,0
20231120,181800,3994183850,27000,27000,27000,27000,0
20231120,181700,3994183850,27000,27000,27000,27000,0
20231120,181600,3994183850,27000,27000,27000,27000,0
20231120,181500,3994183850,27000,27000,27000,27000,0
20231120,181400,3994183850,27000,27000,27000,27000,0
20231120,181300,3994183850,27000,27000,27000,27000,0
20231120,181200,3994183850,27000,27000,27000,27000,0
20231120,181100,3994183850,27000,27000,27000,27000,0
20231120,181000,3994183850,27000,27000,27000,27000,0
20231120,180900,3994183850,27000,27000,27000,27000,0
20231120,180800,3994183850,27000,27000,27000,27000,0
20231120,180700,3994183850,27000,27000,27000,27000,1999
20231120,180600,3994183850,27000,27000,27000,27000,0
20231120,180500,3994183850,27000,27000,27000,27000,0
20231120,180400,3994183850,27000,27000,27000,27000,0
20231120,180300,3994183850,27000,27000,27000,27000,0
20231120,180200,3994183850,27000,27000,27000,27000,0
20231120,180100,3994183850,27000,27000,27000,27000,0
20231120,180000,3994183850,27000,27000,27000,27000,0
20231120,175900,3994183850,27000,27000,27000,27000,0
20231120,175800,3994183850,27000,27000,27000,27000,0
20231120,175700,3994183850,27000,27000,27000,27000,0
20231120,175600,3994183850,27000,27000,27000,27000,0
20231120,175500,3994183850,27000,27000,27000,27000,0
20231120,175400,3994183850,27000,27000,27000,27000,0
20231120,175300,3994183850,27000,27000,27000,27000,0
20231120,175200,3994183850,27000,27000,27000,27000,0
20231120,175100,3994183850,27000,27000,27000,27000,0
20231120,175000,3994183850,27000,27000,27000,27000,0
20231120,174900,3994183850,27000,27000,27000,27000,0
20231120,174800,3994183850,27000,27000,27000,27000,0
20231120,174700,3994183850,27000,27000,27000,27000,0
20231120,174600,3994183850,27000,27000,27000,27000,0
20231120,174500,3994183850,27000,27000,27000,27000,0
20231120,174400,3994183850,27000,27000,27000,27000,0
20231120,174300,3994183850,27000,27000,27000,27000,0
20231120,174200,3994183850,27000,27000,27000,27000,0
20231120,174100,3994183850,27000,27000,27000,27000,0
20231120,174000,3994183850,27000,27000,27000,27000,0
20231120,173900,3994183850,27000,27000,27000,27000,0
20231120,173800,3994183850,27000,27000,27000,27000,0
20231120,173700,3994183850,27000,27000,27000,27000,1999
20231120,173600,3994183850,27000,27000,27000,27000,0
20231120,173500,3994183850,27000,27000,27000,27000,0
20231120,173400,3994183850,27000,27000,27000,27000,0
20231120,173300,3994183850,27000,27000,27000,27000,0
20231120,173200,3994183850,27000,27000,27000,27000,0
20231120,173100,3994183850,27000,27000,27000,27000,0
20231120,173000,3994183850,27000,27000,27000,27000,0
20231120,172900,3994183850,27000,27000,27000,27000,0
20231120,172800,3994183850,27000,27000,27000,27000,0
20231120,172700,3994183850,27000,27000,27000,27000,0
20231120,172600,3994183850,27000,27000,27000,27000,0
20231120,172500,3994183850,27000,27000,27000,27000,0
20231120,172400,3994183850,27000,27000,27000,27000,0
20231120,172300,3994183850,27000,27000,27000,27000,0
20231120,172200,3994183850,27000,27000,27000,27000,0
20231120,172100,3994183850,27000,27000,27000,27000,0
20231120,172000,3994183850,27000,27000,27000,27000,0
20231120,171900,3994183850,27000,27000,27000,27000,0
20231120,171800,3994183850,27000,27000,27000,27000,0
20231120,171700,3994183850,27000,27000,27000,27000,0
20231120,171600,3994183850,27000,27000,27000,27000,0
20231120,171500,3994183850,27000,27000,27000,27000,0
20231120,171400,3994183850,27000,27000,27000,27000,0
20231120,171300,3994183850,27000,27000,27000,27000,0
20231120,171200,3994183850,27000,27000,27000,27000,0
20231120,171100,3994183850,27000,27000,27000,27000,0
20231120,171000,3994183850,27000,27000,27000,27000,0
20231120,170900,3994183850,27000,27000,27000,27000,0
20231120,170800,3994183850,27000,27000,27000,27000,0
20231120,170700,3994183850,27000,27000,27000,27000,1999
20231120,170600,3994183850,27000,27000,27000,27000,0
20231120,170500,3994183850,27000,27000,27000,27000,0
20231120,170400,3994183850,27000,27000,27000,27000,0
20231120,170300,3994183850,27000,27000,27000,27000,0
20231120,170200,3994183850,27000,27000,27000,27000,0
20231120,170100,3994183850,27000,27000,27000,27000,0
20231120,170000,3994183850,27000,27000,27000,27000,0
20231120,165900,3994183850,27000,27000,27000,27000,0
20231120,165800,3994183850,27000,27000,27000,27000,0
20231120,165700,3994183850,27000,27000,27000,27000,0
20231120,165600,3994183850,27000,27000,27000,27000,0
20231120,165500,3994183850,27000,27000,27000,27000,0
20231120,165400,3994183850,27000,27000,27000,27000,0
20231120,165300,3994183850,27000,27000,27000,27000,0
20231120,165200,3994183850,27000,27000,27000,27000,0
20231120,165100,3994183850,27000,27000,27000,27000,0
20231120,165000,3994183850,27000,27000,27000,27000,0
20231120,164900,3994183850,27000,27000,27000,27000,0
20231120,164800,3994183850,27000,27000,27000,27000,0
20231120,164700,3994183850,27000,27000,27000,27000,0
20231120,164600,3994183850,27000,27000,27000,27000,0
20231120,164500,3994183850,27000,27000,27000,27000,0
20231120,164400,3994183850,27000,27000,27000,27000,0
20231120,164300,3994183850,27000,27000,27000,27000,0
20231120,164200,3994183850,27000,27000,27000,27000,0
20231120,164100,3994183850,27000,27000,27000,27000,0
20231120,164000,3994183850,27000,27000,27000,27000,0
20231120,163900,3994183850,27000,27000,27000,27000,0
20231120,163800,3994183850,27000,27000,27000,27000,0
20231120,163700,3994183850,27000,27000,27000,27000,1999
20231120,163600,3994183850,27000,27000,27000,27000,0
20231120,163500,3994183850,27000,27000,27000,27000,0
20231120,163400,3994183850,27000,27000,27000,27000,0
20231120,163300,3994183850,27000,27000,27000,27000,0
20231120,163200,3994183850,27000,27000,27000,27000,0
20231120,163100,3994183850,27000,27000,27000,27000,0
20231120,163000,3994183850,27000,27000,27000,27000,0
20231120,162900,3994183850,27000,27000,27000,27000,0
20231120,162800,3994183850,27000,27000,27000,27000,0
20231120,162700,3994183850,27000,27000,27000,27000,0
20231120,162600,3994183850,27000,27000,27000,27000,0
20231120,162500,3994183850,27000,27000,27000,27000,0
20231120,162400,3994183850,27000,27000,27000,27000,0
20231120,162300,3994183850,27000,27000,27000,27000,0
20231120,162200,3994183850,27000,27000,27000,27000,0
20231120,162100,3994183850,27000,27000,27000,27000,0
20231120,162000,3994183850,27000,27000,27000,27000,0
20231120,161900,3994183850,27000,27000,27000,27000,0
20231120,161800,3994183850,27000,27000,27000,27000,0
20231120,161700,3994183850,27000,27000,27000,27000,0
20231120,161600,3994183850,27000,27000,27000,27000,0
20231120,161500,3994183850,27000,27000,27000,27000,0
20231120,161400,3994183850,27000,27000,27000,27000,0
20231120,161300,3994183850,27000,27000,27000,27000,0
20231120,161200,3994183850,27000,27000,27000,27000,0
20231120,161100,3994183850,27000,27000,27000,27000,0
20231120,161000,3994183850,27000,27000,27000,27000,0
20231120,160900,3994183850,27000,27000,27000,27000,0
20231120,160800,3994183850,27000,27000,27000,27000,0
20231120,160700,3994183850,27000,27000,27000,27000,1999
20231120,160600,3994183850,27000,27000,27000,27000,0
20231120,160500,3994183850,27000,27000,27000,27000,0
20231120,160400,3994183850,27000,27000,27000,27000,0
20231120,160300,3994183850,27000,27000,27000,27000,0
20231120,160200,3994183850,27000,27000,27000,27000,0
20231120,160100,3994183850,27000,27000,27000,27000,0
20231120,160000,3994183850,27000,27000,27000,27000,0
20231120,155900,3994183850,27000,27000,27000,27000,0
20231120,155800,3994183850,27000,27000,27000,27000,0
20231120,155700,3994183850,27000,27000,27000,27000,0
20231120,155600,3994183850,27000,27000,27000,27000,0
20231120,155500,3994183850,27000,27000,27000,27000,0
20231120,155400,3994183850,27000,27000,27000,27000,0
20231120,155300,3994183850,27000,27000,27000,27000,0
20231120,155200,3994183850,27000,27000,27000,27000,0
20231120,155100,3994183850,27000,27000,27000,27000,0
20231120,155000,3994183850,27000,27000,27000,27000,0
20231120,154900,3994183850,27000,27000,27000,27000,0
20231120,154800,3994183850,27000,27000,27000,27000,0
20231120,154700,3994183850,27000,27000,27000,27000,0
20231120,154600,3994183850,27000,27000,27000,27000,0
20231120,154500,3994183850,27000,27000,27000,27000,0
20231120,154400,3994183850,27000,27000,27000,27000,0
20231120,154300,3994183850,27000,27000,27000,27000,0
20231120,154200,3994183850,27000,27000,27000,27000,0
20231120,154100,3994183850,27000,27000,27000,27000,0
20231120,154000,3994183850,27000,27000,27000,27000,0
20231120,153900,3994183850,27000,27000,27000,27000,0
20231120,153800,3994183850,27000,27000,27000,27000,0
20231120,153700,3994183850,27000,27000,27000,27000,1999
20231120,153600,3994183850,27000,27000,27000,27000,0
20231120,153500,3994183850,27000,27000,27000,27000,0
20231120,153400,3994183850,27000,27000,27000,27000,0
20231120,153300,3994183850,27000,27000,27000,27000,0
20231120,153200,3994183850,27000,27000,27000,27000,0
20231120,153100,3994183850,27000,27000,27000,27000,0
20231120,153000,3994183850,27000,27000,27000,27000,1999
20231120,152900,3940210850,27000,27000,27000,27000,0
20231120,152800,3940210850,27000,27000,27000,27000,0
20231120,152700,3940210850,27000,27000,27000,27000,0
20231120,152600,3940210850,27000,27000,27000,27000,0
20231120,152500,3940210850,27000,27000,27000,27000,0
20231120,152400,3940210850,27000,27000,27000,27000,0
20231120,152300,3940210850,27000,27000,27000,27000,0
20231120,152200,3940210850,27000,27000,27000,27000,0
20231120,152100,3940210850,27000,27000,27000,27000,0
20231120,152000,3940210850,27000,27000,27000,27000,0
20231120,151900,3940210850,27000,26950,27000,26950,78
20231120,151800,3938107450,26950,27000,27000,26950,186
20231120,151700,3933091550,26950,26950,27000,26900,1125
20231120,151600,3902748550,26950,26950,26950,26950,125
20231120,151500,3899379800,26900,26950,26950,26900,275
20231120,151400,3891974050,26950,26950,26950,26900,179
20231120,151300,3887155750,26950,26900,26950,26900,97
20231120,151200,3884544750,26900,27000,27000,26900,203
20231120,151100,3879075950,27000,27000,27000,26950,133
20231120,151000,3875485750,26950,26950,27000,26950,765
20231120,150900,3854867450,26950,26950,27000,26950,236
20231120,150800,3848505150,27000,27050,27050,27000,181
20231120,150700,3843617550,27000,27050,27050,27000,656
20231120,150600,3825900800,27000,27000,27000,27000,548
20231120,150500,3811104800,27000,27000,27000,27000,199
20231120,150400,3805731800,26950,27000,27000,26950,134
20231120,150300,3802114350,27000,27000,27000,26950,381
20231120,150200,3791827900,27000,27000,27000,26950,96
20231120,150100,3789236450,27000,27000,27000,26950,158
20231120,150000,3784975550,26950,27000,27000,26950,52
20231120,145900,3783572100,27000,26950,27000,26950,70
20231120,145800,3781683800,26950,26900,26950,26900,643
20231120,145700,3764355500,26900,27000,27000,26900,1253
20231120,145600,3730586500,26950,27000,27000,26950,215
20231120,145500,3724785000,27000,27000,27000,26950,97
20231120,145400,3722166550,27000,27000,27000,26950,144
20231120,145300,3718282200,27000,27000,27000,26950,128
20231120,145200,3714826400,26950,27000,27000,26950,91
20231120,145100,3712370000,27000,27000,27000,26950,153
20231120,145000,3708239750,27000,26950,27000,26950,124
20231120,144900,3704893300,26950,27000,27000,26950,152
20231120,144800,3700791300,26950,27000,27000,26950,144
20231120,144700,3696907900,26950,27000,27000,26950,88
20231120,144600,3694536200,27000,27000,27000,26950,145
20231120,144500,3690621950,26950,27000,27000,26950,84
20231120,144400,3688354350,26950,27000,27000,26950,74
20231120,144300,3686356900,27000,26950,27000,26950,1011
20231120,144200,3659064300,26950,26900,26950,26900,84
20231120,144100,3656801250,26950,26950,26950,26950,107
20231120,144000,3653917600,26900,26950,26950,26900,191
20231120,143900,3648779600,26950,27000,27000,26950,452
20231120,143800,3636594300,26950,26950,27000,26950,69
20231120,143700,3634732800,26950,27000,27000,26950,54
20231120,143600,3633275800,26950,26900,27000,26900,41
20231120,143500,3632172150,26900,26900,26900,26850,71
20231120,143400,3630263750,26900,27000,27000,26850,1260
20231120,143300,3596367850,27000,27000,27000,26950,51
20231120,143200,3594993250,26950,26950,27000,26950,186
20231120,143100,3589977850,26950,26950,27000,26950,164
20231120,143000,3585558000,27000,26950,27000,26900,257
20231120,142900,3578632550,26950,26950,26950,26900,161
20231120,142800,3574293800,26950,26950,27000,26950,190
20231120,142700,3569171600,27000,27000,27000,26900,563
20231120,142600,3554023550,26950,26950,27000,26900,101
20231120,142500,3551301750,26950,26950,27000,26950,55
20231120,142400,3549819450,26950,26950,27000,26900,180
20231120,142300,3544966750,27000,26950,27000,26900,82
20231120,142200,3542757300,26950,27000,27000,26900,673
20231120,142100,3524619750,27000,26950,27000,26950,51
20231120,142000,3523243200,26950,26950,27000,26950,84
20231120,141900,3520977550,26950,27000,27050,26950,2563
20231120,141800,3451778900,27000,27050,27050,27000,140
20231120,141700,3447998150,27000,27000,27050,27000,193
20231120,141600,3442782550,27000,27000,27050,27000,248
20231120,141500,3436075600,27050,27050,27050,27000,37
20231120,141400,3435075850,27050,27050,27100,27000,1696
20231120,141300,3389198900,27050,27050,27050,27000,1734
20231120,141200,3342294900,27000,27050,27050,27000,271
20231120,141100,3334965400,27000,27050,27050,27000,32
20231120,141000,3334100550,27050,27050,27050,27000,191
20231120,140900,3328935450,27050,27050,27050,27050,78
20231120,140800,3326825550,27050,27050,27050,27000,319
20231120,140700,3318196800,27050,27000,27050,27000,102
20231120,140600,3315442700,27000,27050,27050,27000,130
20231120,140500,3311926400,27050,27050,27050,27000,93
20231120,140400,3309411450,27050,27000,27050,27000,55
20231120,140300,3307926200,27050,27050,27050,27000,42
20231120,140200,3306790300,27050,27000,27050,27000,108
20231120,140100,3303869200,27050,27050,27050,27000,103
20231120,140000,3301086350,27050,27050,27050,27000,281
20231120,135900,3293485550,27050,27000,27050,27000,243
20231120,135800,3286918450,27050,27050,27050,27050,38
20231120,135700,3285890550,27000,27050,27050,27000,373
20231120,135600,3275808500,27050,27050,27050,27050,275
20231120,135500,3268369750,27000,27000,27050,27000,122
20231120,135400,3265070350,27050,27050,27050,27000,776
20231120,135300,3244110600,27050,27050,27050,27050,91
20231120,135200,3241649050,27050,27050,27050,27000,296
20231120,135100,3233642450,27050,27050,27050,27000,84
20231120,135000,3231372450,27050,27050,27050,27000,175
20231120,134900,3226638950,27000,27050,27050,27000,327
20231120,134800,3217802300,27050,27050,27050,27000,100
20231120,134700,3215099300,27000,27000,27050,27000,94
20231120,134600,3212557100,27000,27000,27000,26950,439
20231120,134500,3200704300,27000,27000,27000,26950,693
20231120,134400,3181993850,27000,27000,27000,26950,352
20231120,134300,3172490150,27000,26950,27000,26950,151
20231120,134200,3168413350,27000,27000,27000,27000,110
20231120,134100,3165443350,27000,27000,27000,26950,131
20231120,134000,3161907450,27000,27000,27000,27000,130
20231120,133900,3158397450,27000,26950,27000,26950,247
20231120,133800,3151733050,26950,26900,27000,26900,700
20231120,133700,3132864150,26950,26950,26950,26900,152
20231120,133600,3128768250,26950,26950,26950,26950,126
20231120,133500,3125372550,26950,26900,26950,26900,533
20231120,133400,3111032350,26900,26850,26900,26850,3018
20231120,133300,3029976950,26850,26850,26850,26850,249
20231120,133200,3023291300,26800,26800,26800,26800,900
20231120,133100,2999171300,26800,26800,26800,26800,248
20231120,133000,2992524900,26800,26800,26800,26800,32
20231120,132900,2991667300,26800,26800,26800,26800,110
20231120,132800,2988719300,26750,26750,26750,26750,30
20231120,132700,2987916800,26800,26800,26800,26800,64
20231120,132600,2986201600,26800,26800,26800,26800,34
20231120,132500,2985290400,26750,26750,26750,26750,2
20231120,132400,2985236900,26750,26750,26750,26750,305
20231120,132300,2977078150,26750,26800,26800,26750,622
20231120,132200,2960439550,26750,26750,26750,26750,15
20231120,132100,2960038300,26750,26750,26750,26750,275
20231120,132000,2952682050,26800,26750,26800,26750,248
20231120,131900,2946047650,26800,26800,26800,26750,395
20231120,131800,2935478150,26750,26750,26750,26750,7
20231120,131700,2935290900,26750,26800,26800,26750,74
20231120,131600,2933309200,26800,26800,26800,26800,0
20231120,131500,2933309200,26800,26800,26800,26800,74
20231120,131400,2931326000,26800,26800,26800,26800,26
20231120,131300,2930629200,26800,26800,26800,26800,42
20231120,131200,2929503600,26800,26850,26850,26800,177
20231120,131100,2924759250,26800,26800,26800,26800,667
20231120,131000,2906883650,26800,26800,26800,26800,38
20231120,130900,2905865250,26800,26800,26800,26800,45
20231120,130800,2904659250,26800,26800,26800,26800,35
20231120,130700,2903721250,26800,26800,26800,26800,656
20231120,130600,2886140450,26850,26800,26850,26800,1400
20231120,130500,2848618700,26800,26800,26800,26800,67
20231120,130400,2846823100,26800,26800,26800,26800,249
20231120,130300,2840149900,26800,26800,26800,26800,71
20231120,130200,2838247100,26800,26800,26800,26800,62
20231120,130100,2836585500,26750,26800,26800,26750,99
20231120,130000,2833936800,26800,26800,26800,26800,139
20231120,125900,2830211600,26800,26800,26800,26800,40
20231120,125800,2829139600,26800,26750,26800,26750,24
20231120,125700,2828497400,26750,26800,26800,26750,112
20231120,125600,2825497200,26800,26800,26800,26800,0
20231120,125500,2825497200,26800,26750,26800,26750,61
20231120,125400,2823862450,26800,26800,26800,26800,44
20231120,125300,2822683250,26800,26800,26800,26800,48
20231120,125200,2821396850,26800,26750,26800,26750,7
20231120,125100,2821209500,26800,26800,26800,26800,20
20231120,125000,2820673500,26750,26800,26800,26750,174
20231120,124900,2816018050,26750,26800,26800,26750,71
20231120,124800,2814118750,26800,26800,26800,26800,0
20231120,124700,2814118750,26800,26750,26800,26750,12
20231120,124600,2813797650,26750,26750,26750,26750,0
20231120,124500,2813797650,26750,26750,26750,26750,0
20231120,124400,2813797650,26750,26750,26750,26750,31
20231120,124300,2812968400,26750,26750,26750,26750,530
20231120,124200,2798790900,26750,26750,26750,26750,1
20231120,124100,2798764150,26800,26800,26800,26800,16
20231120,124000,2798335350,26800,26800,26800,26800,100
20231120,123900,2795655350,26800,26800,26800,26800,2
20231120,123800,2795601750,26750,26750,26750,26750,219
20231120,123700,2789743500,26750,26750,26800,26750,403
20231120,123600,2778961250,26750,26800,26800,26750,6
20231120,123500,2778800700,26800,26800,26800,26800,92
20231120,123400,2776335100,26800,26800,26800,26800,38
20231120,123300,2775316700,26800,26800,26800,26750,183
20231120,123200,2770417350,26800,26800,26800,26800,0
20231120,123100,2770417350,26800,26800,26800,26800,245
20231120,123000,2763851350,26800,26750,26800,26750,144
20231120,122900,2759997150,26800,26800,26800,26800,62
20231120,122800,2758335550,26800,26800,26800,26800,63
20231120,122700,2756647150,26800,26800,26800,26800,46
20231120,122600,2755414350,26800,26800,26800,26750,44
20231120,122500,2754235200,26800,26800,26800,26800,68
20231120,122400,2752412800,26800,26800,26800,26800,9
20231120,122300,2752171600,26800,26800,26800,26800,46
20231120,122200,2750938800,26800,26800,26800,26800,108
20231120,122100,2748044400,26800,26800,26800,26800,0
20231120,122000,2748044400,26800,26800,26800,26800,31
20231120,121900,2747213600,26800,26800,26800,26800,45
20231120,121800,2746007600,26800,26800,26800,26800,49
20231120,121700,2744694400,26800,26800,26800,26750,204
20231120,121600,2739230000,26800,26800,26800,26800,54
20231120,121500,2737782800,26800,26800,26800,26800,60
20231120,121400,2736174800,26800,26800,26800,26800,56
20231120,121300,2734674000,26800,26800,26800,26800,95
20231120,121200,2732128000,26800,26800,26800,26800,45
20231120,121100,2730922000,26800,26800,26800,26800,60
20231120,121000,2729314000,26800,26750,26800,26750,65
20231120,120900,2727574500,26800,26800,26800,26800,41
20231120,120800,2726475700,26800,26800,26800,26800,50
20231120,120700,2725135700,26750,26750,26750,26750,962
20231120,120600,2699402200,26750,26750,26750,26750,126
20231120,120500,2696031700,26750,26750,26750,26750,20
20231120,120400,2695496700,26700,26700,26700,26700,55
20231120,120300,2694028200,26700,26750,26750,26700,103
20231120,120200,2691275050,26750,26750,26750,26750,0
20231120,120100,2691275050,26750,26700,26750,26700,57
20231120,120000,2689752400,26700,26700,26700,26700,58
20231120,115900,2688203800,26750,26700,26750,26700,15
20231120,115800,2687803250,26750,26750,26750,26700,115
20231120,115700,2684727700,26750,26750,26750,26750,79
20231120,115600,2682614450,26750,26650,26750,26650,591
20231120,115500,2666839250,26650,26650,26650,26650,39
20231120,115400,2665799900,26650,26650,26650,26650,34
20231120,115300,2664893800,26650,26650,26650,26650,75
20231120,115200,2662895050,26650,26650,26700,26650,62
20231120,115100,2661241750,26650,26650,26650,26650,19
20231120,115000,2660735400,26700,26700,26700,26700,2
20231120,114900,2660682000,26700,26600,26700,26600,24
20231120,114800,2660043400,26600,26650,26650,26600,87
20231120,114700,2657725350,26650,26700,26700,26650,792
20231120,114600,2636618500,26700,26700,26750,26700,112
20231120,114500,2633628000,26700,26700,26700,26700,20
20231120,114400,2633094000,26700,26700,26700,26700,310
20231120,114300,2624817000,26650,26650,26650,26650,33
20231120,114200,2623937550,26650,26550,26650,26550,88
20231120,114100,2621597450,26600,26600,26600,26600,83
20231120,114000,2619389650,26650,26650,26650,26650,9
20231120,113900,2619149800,26650,26650,26650,26650,266
20231120,113800,2612060900,26650,26700,26700,26500,13194
20231120,113700,2262052600,26700,26750,26750,26700,503
20231120,113600,2248618350,26750,26700,26750,26700,47
20231120,113500,2247361850,26700,26650,26700,26650,2983
20231120,113400,2167854650,26550,26600,26600,26550,215
20231120,113300,2162135700,26600,26600,26600,26600,78
20231120,113200,2160060900,26650,26600,26650,26600,113
20231120,113100,2157054200,26600,26550,26600,26550,415
20231120,113000,2146016950,26550,26550,26600,26550,336
20231120,112900,2137096100,26600,26600,26600,26550,1766
20231120,112800,2090182850,26600,26600,26600,26600,300
20231120,112700,2082202850,26650,26600,26650,26600,283
20231120,112600,2074672550,26650,26650,26650,26600,365
20231120,112500,2064959100,26600,26600,26600,26600,350
20231120,112400,2055649100,26600,26600,26600,26600,871
20231120,112300,2032480500,26600,26600,26650,26600,370
20231120,112200,2022638350,26600,26600,26650,26600,279
20231120,112100,2015216700,26600,26600,26650,26600,168
20231120,112000,2010747800,26600,26650,26650,26600,1322
20231120,111900,1975522550,26600,26600,26650,26600,1970
20231120,111800,1923120300,26600,26650,26700,26600,280
20231120,111700,1915664800,26650,26650,26700,26600,431
20231120,111600,1904182400,26650,26650,26650,26650,704
20231120,111500,1885420800,26650,26650,26650,26650,292
20231120,111400,1877639000,26700,26650,26700,26650,261
20231120,111300,1870683300,26700,26650,26700,26650,286
20231120,111200,1863060650,26650,26650,26650,26650,211
20231120,111100,1857437500,26700,26700,26700,26650,377
20231120,111000,1847377400,26700,26700,26700,26650,1527
20231120,110900,1806676550,26700,26700,26750,26700,469
20231120,110800,1794153750,26750,26700,26750,26700,492
20231120,110700,1781016350,26700,26700,26700,26700,302
20231120,110600,1772952950,26700,26700,26750,26700,295
20231120,110500,1765075750,26700,26700,26700,26700,261
20231120,110400,1758107050,26700,26750,26750,26700,300
20231120,110300,1750096450,26750,26700,26750,26700,339
20231120,110200,1741042450,26700,26700,26750,26700,195
20231120,110100,1735834450,26700,26750,26850,26700,304
20231120,110000,1727704800,26750,26800,26800,26750,2449
20231120,105900,1662189350,26800,26800,26800,26750,294
20231120,105800,1654320000,26800,26750,26800,26750,288
20231120,105700,1646615850,26750,26800,26800,26750,295
20231120,105600,1638722600,26800,26800,26800,26750,297
20231120,105500,1630775700,26750,26750,26750,26750,281
20231120,105400,1623258950,26750,26700,26750,26700,749
20231120,105300,1603258550,26700,26700,26750,26700,159
20231120,105200,1599013200,26700,26750,26750,26700,218
20231120,105100,1593192200,26700,26850,26850,26700,158
20231120,105000,1588970350,26850,26650,26900,26650,1824
20231120,104900,1540090250,26650,26650,26700,26650,304
20231120,104800,1531988350,26700,26650,26700,26650,476
20231120,104700,1519302100,26650,26650,26650,26650,199
20231120,104600,1513998750,26700,26650,26700,26650,256
20231120,104500,1507173000,26750,26650,26750,26650,281
20231120,104400,1499678850,26700,26650,26700,26650,228
20231120,104300,1493601500,26650,26650,26700,26650,240
20231120,104200,1487203000,26650,26700,26700,26650,1820
20231120,104100,1438618400,26700,26700,26800,26700,269
20231120,104000,1431432800,26700,26750,26750,26700,529
20231120,103900,1417293900,26700,26750,26800,26700,653
20231120,103800,1399833150,26800,26750,26800,26700,839
20231120,103700,1377393350,26750,26800,26850,26750,445
20231120,103600,1365480250,26800,26800,26800,26750,297
20231120,103500,1357532600,26750,26750,26800,26750,326
20231120,103400,1348811500,26800,26800,26800,26800,0
20231120,103300,1348811500,26800,26750,26800,26750,184
20231120,103200,1343886150,26750,26750,26750,26750,26
20231120,103100,1343190650,26800,26800,26800,26800,81
20231120,103000,1341019850,26800,26800,26800,26800,1
20231120,102900,1340993050,26850,26850,26850,26850,0
20231120,102800,1340993050,26850,26900,26900,26850,20
20231120,102700,1340455800,26850,26800,26850,26800,123
20231120,102600,1337154550,26800,26800,26850,26750,460
20231120,102500,1324832950,26800,26750,26800,26750,115
20231120,102400,1321755450,26750,26800,26850,26750,633
20231120,102300,1304791550,26800,26750,26800,26750,279
20231120,102200,1297328150,26750,26800,26800,26750,109
20231120,102100,1294411950,26800,26800,26800,26750,51
20231120,102000,1293046850,26800,26850,26850,26800,1296
20231120,101900,1258298250,26900,26900,26900,26900,15
20231120,101800,1257894750,26900,26900,26900,26900,1
20231120,101700,1257867850,26900,26900,26900,26900,9
20231120,101600,1257625750,26900,26900,26900,26900,3
20231120,101500,1257545050,26900,26900,26900,26900,17
20231120,101400,1257087750,26900,26900,26950,26850,364
20231120,101300,1247295750,26900,26900,26900,26900,106
20231120,101200,1244444350,26900,26850,26900,26850,330
20231120,101100,1235583100,26850,26850,26850,26850,140
20231120,101000,1231824100,26850,26900,26900,26850,3
20231120,100900,1231743500,26900,26900,26900,26900,114
20231120,100800,1228676900,26900,26900,26900,26900,0
20231120,100700,1228676900,26900,26900,26900,26900,111
20231120,100600,1225691000,26950,26950,26950,26950,41
20231120,100500,1224586050,26950,26950,26950,26950,0
20231120,100400,1224586050,26950,26950,26950,26950,18
20231120,100300,1224100950,26950,26950,26950,26900,201
20231120,100200,1218684100,26950,26900,26950,26800,1896
20231120,100100,1167672400,26850,26850,26850,26800,97
20231120,100000,1165068250,26850,26850,26850,26800,1597
20231120,095900,1122256700,26850,26800,26850,26800,752
20231120,095800,1102066050,26800,26800,26800,26800,17
20231120,095700,1101610450,26800,26750,26800,26750,127
20231120,095600,1098207150,26750,26750,26800,26750,527
20231120,095500,1084095100,26700,26750,26750,26700,125
20231120,095400,1080752350,26700,26700,26800,26700,230
20231120,095300,1074605750,26750,26750,26750,26750,235
20231120,095200,1068319500,26700,26750,26800,26700,851
20231120,095100,1045534950,26750,26700,26750,26700,453
20231120,095000,1033427750,26750,26750,26750,26750,138
20231120,094900,1029736250,26700,26700,26700,26700,321
20231120,094800,1021165550,26750,26700,26750,26650,519
20231120,094700,1007329150,26750,26650,26750,26650,221
20231120,094600,1001439200,26650,26700,26750,26650,296
20231120,094500,993545600,26750,26750,26800,26650,2565
20231120,094400,925060500,26750,26850,26850,26750,1465
20231120,094300,885804200,26850,26850,26850,26850,305
20231120,094200,877614950,26850,26800,26850,26800,416
20231120,094100,866465350,26850,26800,26850,26800,325
20231120,094000,857755200,26800,26800,26800,26750,43
20231120,093900,856604800,26800,26850,26850,26800,1108
20231120,093800,826877150,26850,26850,26850,26850,12
20231120,093700,826554950,26850,26850,26850,26850,184
20231120,093600,821614550,26850,26800,26850,26800,250
20231120,093500,814913400,26750,26700,26800,26650,199
20231120,093400,809591700,26700,26750,26750,26650,781
20231120,093300,788746800,26750,26750,26750,26600,423
20231120,093200,777474000,26700,26800,26800,26700,1687
20231120,093100,732361750,26800,26850,26850,26800,701
20231120,093000,713569050,26850,26850,26900,26850,1560
20231120,092900,671682450,26850,26950,26950,26850,396
20231120,092800,661045500,26900,27100,27100,26900,670
20231120,092700,643007050,27000,27000,27000,26950,582
20231120,092600,627318000,27000,27100,27100,27000,1215
20231120,092500,594494350,27100,27100,27100,27050,298
20231120,092400,586428050,27100,27050,27100,27050,413
20231120,092300,575255600,27050,27050,27050,27000,165
20231120,092200,570792500,27050,27050,27100,27000,287
20231120,092100,563027750,27050,27000,27100,27000,432
20231120,092000,551343800,26850,27000,27050,26850,577
20231120,091900,535811400,27050,27050,27100,27000,99
20231120,091800,533131250,27050,27000,27050,27000,211
20231120,091700,527430800,27050,27100,27150,27000,631
20231120,091600,510366450,27100,27150,27200,27050,1295
20231120,091500,475281350,27150,27150,27200,27100,911
20231120,091400,450543450,27150,27100,27150,27100,683
20231120,091300,432022850,27100,27150,27200,27100,2947
20231120,091200,352000100,27150,27150,27150,27100,1502
20231120,091100,311222300,27150,27150,27150,27100,665
20231120,091000,293177000,27100,27100,27150,27100,227
20231120,090900,287024750,27100,26900,27100,26900,4023
20231120,090800,178722550,26850,26900,26900,26850,597
20231120,090700,162673950,26900,26950,26950,26900,682
20231120,090600,144315300,26900,26950,27000,26900,610
20231120,090500,127876750,26900,26850,26900,26800,111
20231120,090400,124895500,26850,26950,27000,26850,643
20231120,090300,107601300,27000,27000,27000,26950,714
20231120,090200,88324100,27000,26950,27000,26900,553
20231120,090100,73430150,26950,26850,26950,26800,368
20231120,090000,63538950,26800,27000,27000,26800,2358