stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,211200,140057162000,227500,227500,227500,227500,12223
20231102,211100,140057162000,227500,227500,227500,227500,0
20231102,211000,140057162000,227500,227500,227500,227500,0
20231102,210900,140057162000,227500,227500,227500,227500,0
20231102,210800,140057162000,227500,227500,227500,227500,0
20231102,210700,140057162000,227500,227500,227500,227500,0
20231102,210600,140057162000,227500,227500,227500,227500,0
20231102,210500,140057162000,227500,227500,227500,227500,0
20231102,210400,140057162000,227500,227500,227500,227500,0
20231102,210300,140057162000,227500,227500,227500,227500,0
20231102,210200,140057162000,227500,227500,227500,227500,0
20231102,210100,140057162000,227500,227500,227500,227500,0
20231102,210000,140057162000,227500,227500,227500,227500,0
20231102,205900,140057162000,227500,227500,227500,227500,0
20231102,205800,140057162000,227500,227500,227500,227500,0
20231102,205700,140057162000,227500,227500,227500,227500,0
20231102,205600,140057162000,227500,227500,227500,227500,0
20231102,205500,140057162000,227500,227500,227500,227500,0
20231102,205400,140057162000,227500,227500,227500,227500,0
20231102,205300,140057162000,227500,227500,227500,227500,0
20231102,205200,140057162000,227500,227500,227500,227500,0
20231102,205100,140057162000,227500,227500,227500,227500,0
20231102,205000,140057162000,227500,227500,227500,227500,0
20231102,204900,140057162000,227500,227500,227500,227500,0
20231102,204800,140057162000,227500,227500,227500,227500,0
20231102,204700,140057162000,227500,227500,227500,227500,0
20231102,204600,140057162000,227500,227500,227500,227500,0
20231102,204500,140057162000,227500,227500,227500,227500,0
20231102,204400,140057162000,227500,227500,227500,227500,0
20231102,204300,140057162000,227500,227500,227500,227500,0
20231102,204200,140057162000,227500,227500,227500,227500,12223
20231102,204100,140057162000,227500,227500,227500,227500,0
20231102,204000,140057162000,227500,227500,227500,227500,0
20231102,203900,140057162000,227500,227500,227500,227500,0
20231102,203800,140057162000,227500,227500,227500,227500,0
20231102,203700,140057162000,227500,227500,227500,227500,0
20231102,203600,140057162000,227500,227500,227500,227500,0
20231102,203500,140057162000,227500,227500,227500,227500,0
20231102,203400,140057162000,227500,227500,227500,227500,0
20231102,203300,140057162000,227500,227500,227500,227500,0
20231102,203200,140057162000,227500,227500,227500,227500,0
20231102,203100,140057162000,227500,227500,227500,227500,0
20231102,203000,140057162000,227500,227500,227500,227500,0
20231102,202900,140057162000,227500,227500,227500,227500,0
20231102,202800,140057162000,227500,227500,227500,227500,0
20231102,202700,140057162000,227500,227500,227500,227500,0
20231102,202600,140057162000,227500,227500,227500,227500,0
20231102,202500,140057162000,227500,227500,227500,227500,0
20231102,202400,140057162000,227500,227500,227500,227500,0
20231102,202300,140057162000,227500,227500,227500,227500,0
20231102,202200,140057162000,227500,227500,227500,227500,0
20231102,202100,140057162000,227500,227500,227500,227500,0
20231102,202000,140057162000,227500,227500,227500,227500,0
20231102,201900,140057162000,227500,227500,227500,227500,0
20231102,201800,140057162000,227500,227500,227500,227500,0
20231102,201700,140057162000,227500,227500,227500,227500,0
20231102,201600,140057162000,227500,227500,227500,227500,0
20231102,201500,140057162000,227500,227500,227500,227500,0
20231102,201400,140057162000,227500,227500,227500,227500,0
20231102,201300,140057162000,227500,227500,227500,227500,0
20231102,201200,140057162000,227500,227500,227500,227500,12223
20231102,201100,140057162000,227500,227500,227500,227500,0
20231102,201000,140057162000,227500,227500,227500,227500,0
20231102,200900,140057162000,227500,227500,227500,227500,0
20231102,200800,140057162000,227500,227500,227500,227500,0
20231102,200700,140057162000,227500,227500,227500,227500,0
20231102,200600,140057162000,227500,227500,227500,227500,0
20231102,200500,140057162000,227500,227500,227500,227500,0
20231102,200400,140057162000,227500,227500,227500,227500,0
20231102,200300,140057162000,227500,227500,227500,227500,0
20231102,200200,140057162000,227500,227500,227500,227500,0
20231102,200100,140057162000,227500,227500,227500,227500,0
20231102,200000,140057162000,227500,227500,227500,227500,0
20231102,195900,140057162000,227500,227500,227500,227500,0
20231102,195800,140057162000,227500,227500,227500,227500,0
20231102,195700,140057162000,227500,227500,227500,227500,0
20231102,195600,140057162000,227500,227500,227500,227500,0
20231102,195500,140057162000,227500,227500,227500,227500,0
20231102,195400,140057162000,227500,227500,227500,227500,0
20231102,195300,140057162000,227500,227500,227500,227500,0
20231102,195200,140057162000,227500,227500,227500,227500,0
20231102,195100,140057162000,227500,227500,227500,227500,0
20231102,195000,140057162000,227500,227500,227500,227500,0
20231102,194900,140057162000,227500,227500,227500,227500,0
20231102,194800,140057162000,227500,227500,227500,227500,0
20231102,194700,140057162000,227500,227500,227500,227500,0
20231102,194600,140057162000,227500,227500,227500,227500,0
20231102,194500,140057162000,227500,227500,227500,227500,0
20231102,194400,140057162000,227500,227500,227500,227500,0
20231102,194300,140057162000,227500,227500,227500,227500,0
20231102,194200,140057162000,227500,227500,227500,227500,12223
20231102,194100,140057162000,227500,227500,227500,227500,0
20231102,194000,140057162000,227500,227500,227500,227500,0
20231102,193900,140057162000,227500,227500,227500,227500,0
20231102,193800,140057162000,227500,227500,227500,227500,0
20231102,193700,140057162000,227500,227500,227500,227500,0
20231102,193600,140057162000,227500,227500,227500,227500,0
20231102,193500,140057162000,227500,227500,227500,227500,0
20231102,193400,140057162000,227500,227500,227500,227500,0
20231102,193300,140057162000,227500,227500,227500,227500,0
20231102,193200,140057162000,227500,227500,227500,227500,0
20231102,193100,140057162000,227500,227500,227500,227500,0
20231102,193000,140057162000,227500,227500,227500,227500,0
20231102,192900,140057162000,227500,227500,227500,227500,0
20231102,192800,140057162000,227500,227500,227500,227500,0
20231102,192700,140057162000,227500,227500,227500,227500,0
20231102,192600,140057162000,227500,227500,227500,227500,0
20231102,192500,140057162000,227500,227500,227500,227500,0
20231102,192400,140057162000,227500,227500,227500,227500,0
20231102,192300,140057162000,227500,227500,227500,227500,0
20231102,192200,140057162000,227500,227500,227500,227500,0
20231102,192100,140057162000,227500,227500,227500,227500,0
20231102,192000,140057162000,227500,227500,227500,227500,0
20231102,191900,140057162000,227500,227500,227500,227500,0
20231102,191800,140057162000,227500,227500,227500,227500,0
20231102,191700,140057162000,227500,227500,227500,227500,0
20231102,191600,140057162000,227500,227500,227500,227500,0
20231102,191500,140057162000,227500,227500,227500,227500,0
20231102,191400,140057162000,227500,227500,227500,227500,0
20231102,191300,140057162000,227500,227500,227500,227500,0
20231102,191200,140057162000,227500,227500,227500,227500,12223
20231102,191100,140057162000,227500,227500,227500,227500,0
20231102,191000,140057162000,227500,227500,227500,227500,0
20231102,190900,140057162000,227500,227500,227500,227500,0
20231102,190800,140057162000,227500,227500,227500,227500,0
20231102,190700,140057162000,227500,227500,227500,227500,0
20231102,190600,140057162000,227500,227500,227500,227500,0
20231102,190500,140057162000,227500,227500,227500,227500,0
20231102,190400,140057162000,227500,227500,227500,227500,0
20231102,190300,140057162000,227500,227500,227500,227500,0
20231102,190200,140057162000,227500,227500,227500,227500,0
20231102,190100,140057162000,227500,227500,227500,227500,0
20231102,190000,140057162000,227500,227500,227500,227500,0
20231102,185900,140057162000,227500,227500,227500,227500,0
20231102,185800,140057162000,227500,227500,227500,227500,0
20231102,185700,140057162000,227500,227500,227500,227500,0
20231102,185600,140057162000,227500,227500,227500,227500,0
20231102,185500,140057162000,227500,227500,227500,227500,0
20231102,185400,140057162000,227500,227500,227500,227500,0
20231102,185300,140057162000,227500,227500,227500,227500,0
20231102,185200,140057162000,227500,227500,227500,227500,0
20231102,185100,140057162000,227500,227500,227500,227500,0
20231102,185000,140057162000,227500,227500,227500,227500,0
20231102,184900,140057162000,227500,227500,227500,227500,0
20231102,184800,140057162000,227500,227500,227500,227500,0
20231102,184700,140057162000,227500,227500,227500,227500,0
20231102,184600,140057162000,227500,227500,227500,227500,0
20231102,184500,140057162000,227500,227500,227500,227500,0
20231102,184400,140057162000,227500,227500,227500,227500,0
20231102,184300,140057162000,227500,227500,227500,227500,0
20231102,184200,140057162000,227500,227500,227500,227500,12223
20231102,184100,140057162000,227500,227500,227500,227500,0
20231102,184000,140057162000,227500,227500,227500,227500,0
20231102,183900,140057162000,227500,227500,227500,227500,0
20231102,183800,140057162000,227500,227500,227500,227500,0
20231102,183700,140057162000,227500,227500,227500,227500,0
20231102,183600,140057162000,227500,227500,227500,227500,0
20231102,183500,140057162000,227500,227500,227500,227500,0
20231102,183400,140057162000,227500,227500,227500,227500,0
20231102,183300,140057162000,227500,227500,227500,227500,0
20231102,183200,140057162000,227500,227500,227500,227500,0
20231102,183100,140057162000,227500,227500,227500,227500,0
20231102,183000,140057162000,227500,227500,227500,227500,0
20231102,182900,140057162000,227500,227500,227500,227500,0
20231102,182800,140057162000,227500,227500,227500,227500,0
20231102,182700,140057162000,227500,227500,227500,227500,0
20231102,182600,140057162000,227500,227500,227500,227500,0
20231102,182500,140057162000,227500,227500,227500,227500,0
20231102,182400,140057162000,227500,227500,227500,227500,0
20231102,182300,140057162000,227500,227500,227500,227500,0
20231102,182200,140057162000,227500,227500,227500,227500,0
20231102,182100,140057162000,227500,227500,227500,227500,0
20231102,182000,140057162000,227500,227500,227500,227500,0
20231102,181900,140057162000,227500,227500,227500,227500,0
20231102,181800,140057162000,227500,227500,227500,227500,0
20231102,181700,140057162000,227500,227500,227500,227500,0
20231102,181600,140057162000,227500,227500,227500,227500,0
20231102,181500,140057162000,227500,227500,227500,227500,0
20231102,181400,140057162000,227500,227500,227500,227500,0
20231102,181300,140057162000,227500,227500,227500,227500,0
20231102,181200,140057162000,227500,227500,227500,227500,12223
20231102,181100,140057162000,227500,227500,227500,227500,0
20231102,181000,140057162000,227500,227500,227500,227500,0
20231102,180900,140057162000,227500,227500,227500,227500,0
20231102,180800,140057162000,227500,227500,227500,227500,0
20231102,180700,140057162000,227500,227500,227500,227500,0
20231102,180600,140057162000,227500,227500,227500,227500,0
20231102,180500,140057162000,227500,227500,227500,227500,0
20231102,180400,140057162000,227500,227500,227500,227500,0
20231102,180300,140057162000,227500,227500,227500,227500,0
20231102,180200,140057162000,227500,227500,227500,227500,0
20231102,180100,140057162000,227500,227500,227500,227500,0
20231102,180000,140057162000,227500,227500,227500,227500,0
20231102,175900,140057162000,227500,227500,227500,227500,0
20231102,175800,140057162000,227500,227500,227500,227500,0
20231102,175700,140057162000,227500,227500,227500,227500,0
20231102,175600,140057162000,227500,227500,227500,227500,0
20231102,175500,140057162000,227500,227500,227500,227500,0
20231102,175400,140057162000,227500,227500,227500,227500,0
20231102,175300,140057162000,227500,227500,227500,227500,0
20231102,175200,140057162000,227500,227500,227500,227500,0
20231102,175100,140057162000,227500,227500,227500,227500,0
20231102,175000,140057162000,227500,227500,227500,227500,0
20231102,174900,140057162000,227500,227500,227500,227500,0
20231102,174800,140057162000,227500,227500,227500,227500,0
20231102,174700,140057162000,227500,227500,227500,227500,0
20231102,174600,140057162000,227500,227500,227500,227500,0
20231102,174500,140057162000,227500,227500,227500,227500,0
20231102,174400,140057162000,227500,227500,227500,227500,0
20231102,174300,140057162000,227500,227500,227500,227500,0
20231102,174200,140057162000,227500,227500,227500,227500,12223
20231102,174100,140057162000,227500,227500,227500,227500,0
20231102,174000,140057162000,227500,227500,227500,227500,0
20231102,173900,140057162000,227500,227500,227500,227500,0
20231102,173800,140057162000,227500,227500,227500,227500,0
20231102,173700,140057162000,227500,227500,227500,227500,0
20231102,173600,140057162000,227500,227500,227500,227500,0
20231102,173500,140057162000,227500,227500,227500,227500,0
20231102,173400,140057162000,227500,227500,227500,227500,0
20231102,173300,140057162000,227500,227500,227500,227500,0
20231102,173200,140057162000,227500,227500,227500,227500,0
20231102,173100,140057162000,227500,227500,227500,227500,0
20231102,173000,140057162000,227500,227500,227500,227500,0
20231102,172900,140057162000,227500,227500,227500,227500,0
20231102,172800,140057162000,227500,227500,227500,227500,0
20231102,172700,140057162000,227500,227500,227500,227500,0
20231102,172600,140057162000,227500,227500,227500,227500,0
20231102,172500,140057162000,227500,227500,227500,227500,0
20231102,172400,140057162000,227500,227500,227500,227500,0
20231102,172300,140057162000,227500,227500,227500,227500,0
20231102,172200,140057162000,227500,227500,227500,227500,0
20231102,172100,140057162000,227500,227500,227500,227500,0
20231102,172000,140057162000,227500,227500,227500,227500,0
20231102,171900,140057162000,227500,227500,227500,227500,0
20231102,171800,140057162000,227500,227500,227500,227500,0
20231102,171700,140057162000,227500,227500,227500,227500,0
20231102,171600,140057162000,227500,227500,227500,227500,0
20231102,171500,140057162000,227500,227500,227500,227500,0
20231102,171400,140057162000,227500,227500,227500,227500,0
20231102,171300,140057162000,227500,227500,227500,227500,0
20231102,171200,140057162000,227500,227500,227500,227500,12223
20231102,171100,140057162000,227500,227500,227500,227500,0
20231102,171000,140057162000,227500,227500,227500,227500,0
20231102,170900,140057162000,227500,227500,227500,227500,0
20231102,170800,140057162000,227500,227500,227500,227500,0
20231102,170700,140057162000,227500,227500,227500,227500,0
20231102,170600,140057162000,227500,227500,227500,227500,0
20231102,170500,140057162000,227500,227500,227500,227500,0
20231102,170400,140057162000,227500,227500,227500,227500,0
20231102,170300,140057162000,227500,227500,227500,227500,0
20231102,170200,140057162000,227500,227500,227500,227500,0
20231102,170100,140057162000,227500,227500,227500,227500,0
20231102,170000,140057162000,227500,227500,227500,227500,0
20231102,165900,140057162000,227500,227500,227500,227500,0
20231102,165800,140057162000,227500,227500,227500,227500,0
20231102,165700,140057162000,227500,227500,227500,227500,0
20231102,165600,140057162000,227500,227500,227500,227500,0
20231102,165500,140057162000,227500,227500,227500,227500,0
20231102,165400,140057162000,227500,227500,227500,227500,0
20231102,165300,140057162000,227500,227500,227500,227500,0
20231102,165200,140057162000,227500,227500,227500,227500,0
20231102,165100,140057162000,227500,227500,227500,227500,0
20231102,165000,140057162000,227500,227500,227500,227500,0
20231102,164900,140057162000,227500,227500,227500,227500,0
20231102,164800,140057162000,227500,227500,227500,227500,0
20231102,164700,140057162000,227500,227500,227500,227500,0
20231102,164600,140057162000,227500,227500,227500,227500,0
20231102,164500,140057162000,227500,227500,227500,227500,0
20231102,164400,140057162000,227500,227500,227500,227500,0
20231102,164300,140057162000,227500,227500,227500,227500,0
20231102,164200,140057162000,227500,227500,227500,227500,12223
20231102,164100,140057162000,227500,227500,227500,227500,0
20231102,164000,140057162000,227500,227500,227500,227500,0
20231102,163900,140057162000,227500,227500,227500,227500,0
20231102,163800,140057162000,227500,227500,227500,227500,0
20231102,163700,140057162000,227500,227500,227500,227500,0
20231102,163600,140057162000,227500,227500,227500,227500,0
20231102,163500,140057162000,227500,227500,227500,227500,0
20231102,163400,140057162000,227500,227500,227500,227500,0
20231102,163300,140057162000,227500,227500,227500,227500,0
20231102,163200,140057162000,227500,227500,227500,227500,0
20231102,163100,140057162000,227500,227500,227500,227500,0
20231102,163000,140057162000,227500,227500,227500,227500,0
20231102,162900,140057162000,227500,227500,227500,227500,0
20231102,162800,140057162000,227500,227500,227500,227500,0
20231102,162700,140057162000,227500,227500,227500,227500,0
20231102,162600,140057162000,227500,227500,227500,227500,0
20231102,162500,140057162000,227500,227500,227500,227500,0
20231102,162400,140057162000,227500,227500,227500,227500,0
20231102,162300,140057162000,227500,227500,227500,227500,0
20231102,162200,140057162000,227500,227500,227500,227500,0
20231102,162100,140057162000,227500,227500,227500,227500,0
20231102,162000,140057162000,227500,227500,227500,227500,0
20231102,161900,140057162000,227500,227500,227500,227500,0
20231102,161800,140057162000,227500,227500,227500,227500,0
20231102,161700,140057162000,227500,227500,227500,227500,0
20231102,161600,140057162000,227500,227500,227500,227500,0
20231102,161500,140057162000,227500,227500,227500,227500,0
20231102,161400,140057162000,227500,227500,227500,227500,0
20231102,161300,140057162000,227500,227500,227500,227500,0
20231102,161200,140057162000,227500,227500,227500,227500,12223
20231102,161100,140057162000,227500,227500,227500,227500,0
20231102,161000,140057162000,227500,227500,227500,227500,0
20231102,160900,140057162000,227500,227500,227500,227500,0
20231102,160800,140057162000,227500,227500,227500,227500,0
20231102,160700,140057162000,227500,227500,227500,227500,0
20231102,160600,140057162000,227500,227500,227500,227500,0
20231102,160500,140057162000,227500,227500,227500,227500,0
20231102,160400,140057162000,227500,227500,227500,227500,0
20231102,160300,140057162000,227500,227500,227500,227500,0
20231102,160200,140057162000,227500,227500,227500,227500,0
20231102,160100,140057162000,227500,227500,227500,227500,0
20231102,160000,140057162000,227500,227500,227500,227500,0
20231102,155900,140057162000,227500,227500,227500,227500,0
20231102,155800,140057162000,227500,227500,227500,227500,0
20231102,155700,140057162000,227500,227500,227500,227500,0
20231102,155600,140057162000,227500,227500,227500,227500,0
20231102,155500,140057162000,227500,227500,227500,227500,0
20231102,155400,140057162000,227500,227500,227500,227500,0
20231102,155300,140057162000,227500,227500,227500,227500,0
20231102,155200,140057162000,227500,227500,227500,227500,0
20231102,155100,140057162000,227500,227500,227500,227500,0
20231102,155000,140057162000,227500,227500,227500,227500,0
20231102,154900,140057162000,227500,227500,227500,227500,0
20231102,154800,140057162000,227500,227500,227500,227500,0
20231102,154700,140057162000,227500,227500,227500,227500,0
20231102,154600,140057162000,227500,227500,227500,227500,0
20231102,154500,140057162000,227500,227500,227500,227500,0
20231102,154400,140057162000,227500,227500,227500,227500,0
20231102,154300,140057162000,227500,227500,227500,227500,0
20231102,154200,140057162000,227500,227500,227500,227500,12223
20231102,154100,140057162000,227500,227500,227500,227500,0
20231102,154000,140057162000,227500,227500,227500,227500,0
20231102,153900,140057162000,227500,227500,227500,227500,0
20231102,153800,140057162000,227500,227500,227500,227500,0
20231102,153700,140057162000,227500,227500,227500,227500,0
20231102,153600,140057162000,227500,227500,227500,227500,0
20231102,153500,140057162000,227500,227500,227500,227500,0
20231102,153400,140057162000,227500,227500,227500,227500,0
20231102,153300,140057162000,227500,227500,227500,227500,0
20231102,153200,140057162000,227500,227500,227500,227500,0
20231102,153100,140057162000,227500,227500,227500,227500,0
20231102,153000,140057162000,227500,227500,227500,227500,12223
20231102,152900,137276429500,227000,227000,227000,227000,0
20231102,152800,137276429500,227000,227000,227000,227000,0
20231102,152700,137276429500,227000,227000,227000,227000,0
20231102,152600,137276429500,227000,227000,227000,227000,0
20231102,152500,137276429500,227000,227000,227000,227000,0
20231102,152400,137276429500,227000,227000,227000,227000,0
20231102,152300,137276429500,227000,227000,227000,227000,0
20231102,152200,137276429500,227000,227000,227000,227000,0
20231102,152100,137276429500,227000,227000,227000,227000,0
20231102,152000,137276429500,227000,227000,227000,227000,0
20231102,151900,137276429500,227000,227500,227500,227000,1157
20231102,151800,137013560000,228000,228000,228000,227500,313
20231102,151700,136942214500,228000,227500,228000,227500,301
20231102,151600,136873659000,227000,228000,228000,227000,742
20231102,151500,136704666000,227500,227500,228000,227000,828
20231102,151400,136516380500,227000,228000,228000,226500,1021
20231102,151300,136284396500,228000,227500,228000,227000,632
20231102,151200,136140637500,227000,227000,227500,227000,1248
20231102,151100,135857005500,227500,227500,227500,227000,674
20231102,151000,135703898000,227500,227000,227500,227000,695
20231102,150900,135545896500,227500,227500,227500,226500,3266
20231102,150800,134804744000,227500,227500,227500,227000,360
20231102,150700,134722954000,227500,227500,228000,227000,1415
20231102,150600,134401406500,227500,227500,228000,227000,265
20231102,150500,134341158000,228000,227500,228000,227000,723
20231102,150400,134176605000,228000,228000,228500,227500,565
20231102,150300,134047766000,228500,228500,228500,228000,338
20231102,150200,133970605000,228000,228000,228500,228000,333
20231102,150100,133894593000,228000,228000,228500,228000,414
20231102,150000,133800092500,228000,227500,228500,227500,1398
20231102,145900,133481623500,228000,228500,228500,227500,1600
20231102,145800,133116731500,228500,228000,228500,228000,448
20231102,145700,133014428500,228000,228000,228500,228000,567
20231102,145600,132884946500,228000,228500,228500,228000,459
20231102,145500,132780167500,228500,228500,228500,228000,621
20231102,145400,132638373500,228500,228500,229000,228000,498
20231102,145300,132524713500,228500,228500,229000,228000,1319
20231102,145200,132223441500,228500,229000,229000,228000,645
20231102,145100,132076072500,229000,229000,229000,228500,745
20231102,145000,131905696000,229000,229000,229000,228500,377
20231102,144900,131819418500,229000,229000,229000,228500,649
20231102,144800,131670891500,229000,229000,229500,228000,1353
20231102,144700,131361635500,229000,229500,229500,228500,1107
20231102,144600,131108135500,229500,229500,229500,229000,1255
20231102,144500,130820601500,229500,229500,229500,229000,579
20231102,144400,130687809500,229500,228500,229500,228000,2162
20231102,144300,130192936000,228000,229000,229000,228000,1305
20231102,144200,129894766000,229000,229500,229500,228500,1105
20231102,144100,129641639000,229000,229000,229500,228500,1698
20231102,144000,129252878000,229000,229000,229500,228500,1731
20231102,143900,128857018000,229000,230000,230000,229000,2001
20231102,143800,128397675500,230000,230000,230500,229500,1480
20231102,143700,128057430000,229500,229000,230500,228500,4324
20231102,143600,127064780000,229000,229000,229500,228500,3199
20231102,143500,126332330000,229000,228000,229000,227500,4124
20231102,143400,125390571500,228000,227500,228000,227000,2446
20231102,143300,124833921500,227500,226500,227500,226500,2461
20231102,143200,124275326000,226500,226500,227000,226000,2173
20231102,143100,123783174500,226500,226500,226500,226000,583
20231102,143000,123651197500,226000,226500,226500,226000,654
20231102,142900,123503176000,226500,226500,226500,226000,852
20231102,142800,123310258500,226500,226500,227000,226000,2572
20231102,142700,122727787500,226000,226500,226500,226000,721
20231102,142600,122564646500,226000,226500,226500,226000,596
20231102,142500,122429791500,226500,226500,226500,226000,3762
20231102,142400,121577784500,226000,226500,226500,226000,578
20231102,142300,121446973000,226500,226500,226500,226000,616
20231102,142200,121307590000,226000,226000,226500,226000,489
20231102,142100,121196903500,226000,226000,226500,225500,1866
20231102,142000,120775110500,225500,225500,226000,225000,1986
20231102,141900,120327257500,225500,225500,226000,225000,1444
20231102,141800,120001696500,225500,225500,225500,225000,580
20231102,141700,119870994500,225500,225500,225500,225000,1016
20231102,141600,119641951000,225500,225500,225500,225000,455
20231102,141500,119539401500,225500,225500,225500,225000,1175
20231102,141400,119274529000,225000,225000,225500,225000,526
20231102,141300,119155980500,225000,225500,226000,225000,1414
20231102,141200,118837029000,226000,225500,226000,225500,765
20231102,141100,118664330000,226000,226000,226000,225000,2406
20231102,141000,118121832500,225500,225000,226500,224500,3864
20231102,140900,117249571500,224500,224500,225000,224000,1756
20231102,140800,116855211000,224500,224000,224500,224000,1133
20231102,140700,116601222000,224500,224000,224500,223500,767
20231102,140600,116429320000,224000,224000,224000,223000,1024
20231102,140500,116200408000,224500,225000,225000,224000,1797
20231102,140400,115797372000,224500,224500,225000,224500,1645
20231102,140300,115427459500,225000,224500,225000,224000,2913
20231102,140200,114772648000,224500,223500,224500,223000,1868
20231102,140100,114354572000,223500,223000,223500,223000,2393
20231102,140000,113820240500,222500,223000,223000,222500,1536
20231102,135900,113477881000,223000,222000,223000,222000,982
20231102,135800,113259256000,223000,223000,223000,222000,1244
20231102,135700,112982477000,223000,222500,223000,222500,784
20231102,135600,112807850000,222500,221500,223000,221500,2362
20231102,135500,112282971000,222000,221000,222000,220500,1961
20231102,135400,111848942500,221000,220500,221000,220500,3005
20231102,135300,111185496000,221000,222500,222500,220500,8280
20231102,135200,109353186000,222500,222500,222500,222000,1139
20231102,135100,109100144500,222000,222500,222500,222000,514
20231102,135000,108985907500,222500,221500,222500,221500,571
20231102,134900,108859032500,222000,222000,222500,221500,807
20231102,134800,108679914500,222000,222500,222500,221500,1497
20231102,134700,108347454000,222500,222500,222500,222000,509
20231102,134600,108234306000,222000,222000,222500,221500,1085
20231102,134500,107993505500,222000,222000,222000,221500,513
20231102,134400,107879759500,221500,221500,222000,221500,1103
20231102,134300,107635151500,222000,222000,222000,221500,496
20231102,134200,107525148500,222000,222500,222500,221500,1525
20231102,134100,107186600500,222500,221500,222500,221500,1067
20231102,134000,106949614000,221500,221500,222000,221500,647
20231102,133900,106806126000,222000,222000,222500,221500,1256
20231102,133800,106527407500,222500,222000,223000,222000,1929
20231102,133700,106098595500,222500,222000,222500,221500,1638
20231102,133600,105734793000,222000,221500,223000,221500,3781
20231102,133500,104895211000,221500,222500,223000,221500,3807
20231102,133400,104049271000,222500,223000,223500,222500,1185
20231102,133300,103784925000,223000,223000,223500,222500,1028
20231102,133200,103555781000,222500,223000,223500,222500,841
20231102,133100,103368222500,223500,223500,223500,223000,585
20231102,133000,103237694500,223500,223500,223500,223000,767
20231102,132900,103066510500,223500,222000,223500,222000,2726
20231102,132800,102459677000,222000,222000,222500,222000,1168
20231102,132700,102200149500,222000,223000,223000,222000,2358
20231102,132600,101675932500,222500,222500,223000,222500,1747
20231102,132500,101286872500,223000,223500,223500,222500,4961
20231102,132400,100181947000,223500,224000,224500,223000,2354
20231102,132300,99656074500,223500,224000,224500,223500,904
20231102,132200,99453672500,224000,223500,224500,223500,1193
20231102,132100,99186589000,224000,224500,224500,223500,1070
20231102,132000,98946993500,224000,224000,224500,223500,953
20231102,131900,98733440500,224000,223500,224000,223000,1478
20231102,131800,98403141000,223000,223000,223500,223000,589
20231102,131700,98271681500,223000,223500,223500,223000,569
20231102,131600,98144677000,223500,223000,224000,223000,564
20231102,131500,98018651000,223000,223000,224000,222500,4925
20231102,131400,96919944500,223500,224000,224000,223000,2227
20231102,131300,96422535000,224000,224000,224500,223500,1018
20231102,131200,96194744500,223500,224500,224500,223500,2389
20231102,131100,95659826500,224500,224000,225000,224000,1630
20231102,131000,95294302500,224500,224500,225000,224000,1011
20231102,130900,95067325000,224500,224500,225500,224000,2215
20231102,130800,94569796000,225000,225500,225500,224500,2207
20231102,130700,94073223000,225500,226000,226000,225000,793
20231102,130600,93894387000,226000,226000,226500,225500,861
20231102,130500,93699719000,226500,226500,227000,226000,2932
20231102,130400,93035491500,227000,226500,227000,226000,1654
20231102,130300,92660876500,226000,225500,226500,225000,1483
20231102,130200,92325853500,225000,225500,225500,225000,410
20231102,130100,92233486500,225500,226000,226000,225000,1199
20231102,130000,91963159500,226000,225500,226000,225000,1578
20231102,125900,91607238000,225000,223500,225500,223500,3513
20231102,125800,90819239000,224000,225000,225500,223500,3388
20231102,125700,90058791500,225500,227000,227000,225000,7714
20231102,125600,88317749000,227000,227000,227000,226500,743
20231102,125500,88149158500,227000,227000,227000,226500,482
20231102,125400,88039853000,227000,227500,228000,226500,2119
20231102,125300,87558369000,227500,227500,227500,226500,2049
20231102,125200,87092777500,227500,227500,228000,227000,2879
20231102,125100,86438244000,227500,227000,227500,226000,2551
20231102,125000,85860106500,226500,228000,228000,226500,5210
20231102,124900,84675523500,228000,229000,229500,227500,4456
20231102,124800,83658902500,229000,229500,230000,228500,4605
20231102,124700,82604172500,229500,231500,231500,229500,3388
20231102,124600,81823509500,231500,231500,231500,231000,583
20231102,124500,81688715500,231500,231000,231500,231000,580
20231102,124400,81554512500,231000,231500,231500,230500,3212
20231102,124300,80812406000,231500,232000,232000,231000,899
20231102,124200,80604069000,232000,232000,232000,231000,3911
20231102,124100,79698354500,232000,232500,233000,232000,2383
20231102,124000,79145090000,232500,233000,233000,232500,262
20231102,123900,79084110500,233000,233000,233000,232500,650
20231102,123800,78932846500,233000,233000,233500,232500,1031
20231102,123700,78692628500,233000,233500,233500,233000,318
20231102,123600,78618428500,233000,233500,233500,233000,203
20231102,123500,78571040500,233500,233000,233500,233000,289
20231102,123400,78503568500,233500,233500,233500,233000,152
20231102,123300,78468116500,233500,233500,233500,233000,261
20231102,123200,78407205000,233500,233500,233500,233000,197
20231102,123100,78361229000,233500,233500,233500,233000,131
20231102,123000,78330663000,233500,233000,233500,232500,345
20231102,122900,78250272500,233000,233000,233500,232500,1470
20231102,122800,77907309000,233000,233500,233500,232500,644
20231102,122700,77757408500,233000,233500,233500,233000,180
20231102,122600,77715419500,233500,233500,233500,233000,523
20231102,122500,77593534500,233500,233500,233500,233000,184
20231102,122400,77550608000,233500,233000,234000,233000,482
20231102,122300,77438041500,233000,234000,234000,233000,194
20231102,122200,77392734500,233500,233500,234000,233500,146
20231102,122100,77358610500,234000,233500,234000,233500,111
20231102,122000,77332662500,234000,234000,234000,233500,196
20231102,121900,77286824500,233500,234000,234500,233500,325
20231102,121800,77210793000,234000,233500,234500,233500,533
20231102,121700,77086084500,234000,233500,234000,233000,823
20231102,121600,76893916000,233500,233500,233500,233000,210
20231102,121500,76844930000,233000,233500,233500,233000,912
20231102,121400,76632382000,233500,233500,233500,232500,575
20231102,121300,76498352500,233500,234000,234000,232500,1781
20231102,121200,76083589000,233500,234000,234000,233500,1607
20231102,121100,75708272000,234000,234000,234000,233500,82
20231102,121000,75689091000,234000,234500,234500,233500,805
20231102,120900,75500695000,234500,234500,234500,234000,487
20231102,120800,75386691000,234000,235000,235000,234000,181
20231102,120700,75344230000,235000,235000,235000,234500,121
20231102,120600,75315818000,234500,235000,235000,234500,125
20231102,120500,75286472000,235000,234000,235000,234000,299
20231102,120400,75216318000,234500,234500,234500,234000,770
20231102,120300,75035763500,234500,235000,235000,234500,287
20231102,120200,74968359000,235000,234500,235000,234500,69
20231102,120100,74952152500,235000,235000,235000,234500,257
20231102,120000,74891829500,235000,235000,235000,234500,227
20231102,115900,74838507500,234500,235000,235000,234500,147
20231102,115800,74803976000,234500,235000,235000,234500,172
20231102,115700,74763579500,235000,234500,235000,234500,291
20231102,115600,74695219000,234500,234500,235000,234500,137
20231102,115500,74663044500,235000,235000,235500,234500,409
20231102,115400,74566912000,235000,235000,235000,234500,293
20231102,115300,74498081000,235000,235000,235000,234500,163
20231102,115200,74459795500,235000,235000,235000,234500,96
20231102,115100,74437243000,235000,235000,235000,234500,454
20231102,115000,74330716500,235000,235000,235000,234500,248
20231102,114900,74272442500,235000,234500,235000,234500,116
20231102,114800,74245208000,235000,235000,235000,234500,216
20231102,114700,74194496500,235000,234500,235000,234500,206
20231102,114600,74146090500,235000,234500,235000,234500,255
20231102,114500,74086190500,235000,235000,235000,234500,195
20231102,114400,74040392000,235000,235000,235000,234500,260
20231102,114300,73979373000,235000,234500,235000,234500,703
20231102,114200,73814456000,234500,234500,234500,234000,374
20231102,114100,73726900000,234500,234500,234500,234000,238
20231102,114000,73671127000,234500,234500,235000,234500,1184
20231102,113900,73393414500,235000,234500,235500,234500,222
20231102,113800,73341214000,235000,234500,235500,234500,699
20231102,113700,73176960500,235000,235000,235000,234500,312
20231102,113600,73103721000,235000,235000,235000,234500,799
20231102,113500,72915981000,235000,236000,236000,234500,735
20231102,113400,72743154500,235500,236000,236000,235000,869
20231102,113300,72538441500,236000,236000,236000,235500,199
20231102,113200,72491503000,236000,236000,236000,235500,293
20231102,113100,72422393000,236000,236000,236000,235500,489
20231102,113000,72307010500,235500,235500,236000,235500,184
20231102,112900,72263611500,236000,235000,236000,235000,310
20231102,112800,72190541500,235500,235500,235500,235000,242
20231102,112700,72133591000,235500,235000,235500,235000,196
20231102,112600,72087472000,235500,235500,235500,235000,271
20231102,112500,72023677000,235000,235500,235500,235000,179
20231102,112400,71981559500,235500,234500,235500,234500,281
20231102,112300,71915479000,234500,235000,235500,234500,394
20231102,112200,71822897500,235000,235500,235500,234500,530
20231102,112100,71698311000,235500,235500,235500,235000,447
20231102,112000,71593068500,235500,235500,236000,235000,725
20231102,111900,71422369500,235000,235500,235500,235000,270
20231102,111800,71358814500,235500,235000,235500,235000,877
20231102,111700,71152330000,235000,235500,235500,234500,674
20231102,111600,70993950500,234500,234500,235500,234000,1707
20231102,111500,70593553500,234500,234000,234500,234000,397
20231102,111400,70500563500,234500,234500,235000,234000,1235
20231102,111300,70210583500,234500,234500,235000,234000,719
20231102,111200,70041900000,234500,235000,235000,234500,719
20231102,111100,69873065500,235500,235000,236000,234500,656
20231102,111000,69718716500,235000,235500,236000,234500,1094
20231102,110900,69460992500,235500,235000,235500,234500,889
20231102,110800,69252070000,235000,233000,235000,233000,1193
20231102,110700,68972374500,233000,233000,233500,233000,1173
20231102,110600,68698873000,233500,234500,235000,232500,3617
20231102,110500,67854306000,234500,234500,235000,234000,2125
20231102,110400,67356007500,235000,235000,235500,234500,971
20231102,110300,67127908000,235000,233000,235000,233000,2372
20231102,110200,66572411500,234000,236500,236500,233500,10970
20231102,110100,64001709000,236500,237000,237500,236500,2145
20231102,110000,63493458500,237000,237000,237500,236500,3409
20231102,105900,62685301500,237500,236500,238000,236500,1259
20231102,105800,62386271000,237000,238000,238000,237000,1307
20231102,105700,62076479000,238000,238000,238500,237000,1822
20231102,105600,61643616500,238500,239500,239500,238000,2388
20231102,105500,61074292000,239500,239500,239500,239000,275
20231102,105400,61008450000,239500,239500,239500,239000,85
20231102,105300,60988114000,239500,239500,240000,239000,692
20231102,105200,60822365500,239500,239500,240000,239500,170
20231102,105100,60781586000,239500,239500,240000,239000,523
20231102,105000,60656292500,239000,238500,239500,238500,1715
20231102,104900,60246935500,239000,238500,239000,238500,690
20231102,104800,60082255500,238500,239000,239000,238500,192
20231102,104700,60036395500,239000,239000,239000,238500,301
20231102,104600,59964532000,238500,239000,239500,238000,1624
20231102,104500,59577071500,239000,240000,240500,239000,984
20231102,104400,59341144000,240000,241000,241000,240000,341
20231102,104300,59259067000,240500,241500,242000,240500,966
20231102,104200,59025923000,241500,241500,241500,241000,780
20231102,104100,58837576500,241000,241500,241500,241000,382
20231102,104000,58745357000,241500,240500,241500,240500,1147
20231102,103900,58468781000,241000,240500,241000,240500,440
20231102,103800,58362874000,241000,241000,241000,240500,177
20231102,103700,58320251500,241000,240000,241000,240000,1311
20231102,103600,58005337500,240000,240000,240000,239500,118
20231102,103500,57977042000,240000,241500,241500,240000,2801
20231102,103400,57303153000,241500,241000,242000,240500,1080
20231102,103300,57042535500,241000,241000,241000,240500,262
20231102,103200,56979431000,241000,241500,241500,240500,527
20231102,103100,56852543000,241000,241000,241500,240500,1036
20231102,103000,56602979500,240500,241000,241000,240000,618
20231102,102900,56454214500,241000,242500,242500,241000,1366
20231102,102800,56123480000,242500,242500,242500,241500,909
20231102,102700,55903225000,242500,242000,242500,241000,1138
20231102,102600,55627693500,241000,242000,242500,241000,2622
20231102,102500,54993405500,242000,241500,242000,241000,1040
20231102,102400,54741977000,242000,241500,242000,241000,2002
20231102,102300,54258097500,241000,240500,241500,240500,1467
20231102,102200,53904542500,241000,240000,241000,240000,2438
20231102,102100,53318104000,240500,240000,240500,239500,1127
20231102,102000,53047588500,240000,239000,240000,239000,1610
20231102,101900,52661839000,239500,239500,239500,238500,516
20231102,101800,52538443000,239000,240000,240000,239000,1476
20231102,101700,52184849000,240000,238500,240000,238500,1760
20231102,101600,51763611000,239000,239500,240000,238500,963
20231102,101500,51533287500,239500,240000,240000,239500,731
20231102,101400,51357934500,239500,239500,240000,239500,1216
20231102,101300,51066266000,240000,241000,241500,238500,4368
20231102,101200,50019627500,241000,241500,241500,240500,805
20231102,101100,49825701500,241500,241500,242000,241000,984
20231102,101000,49587968500,241500,241500,242000,241000,2058
20231102,100900,49090869500,241000,241500,241500,241000,1217
20231102,100800,48796996500,241500,240500,241500,240500,1545
20231102,100700,48424780000,240500,239500,241000,239500,1728
20231102,100600,48009388500,239000,241000,241500,239000,3042
20231102,100500,47276866500,240500,241500,242000,240500,5587
20231102,100400,45928925500,241500,239500,241500,239000,4518
20231102,100300,44842356000,239500,240500,241000,239500,4439
20231102,100200,43776330000,240000,239000,240000,238500,10058
20231102,100100,41365375000,238500,239000,239500,237000,8008
20231102,100000,39456272500,239000,237500,239000,237000,3397
20231102,095900,38646829000,237500,236500,237500,235500,4217
20231102,095800,37648920500,236500,233500,237000,233500,3666
20231102,095700,36784194000,234000,235000,235000,233500,1384
20231102,095600,36460391000,234500,235000,236500,233500,4720
20231102,095500,35353432500,234500,236500,236500,234500,2132
20231102,095400,34850886500,236000,237000,237000,235000,7128
20231102,095300,33168748000,237000,239500,239500,236500,6910
20231102,095200,31528232500,239000,243000,243000,238500,14197
20231102,095100,28111874500,242500,233500,243000,233500,26711
20231102,095000,21735583500,234000,231500,234000,231500,2565
20231102,094900,21138220500,232000,231500,232500,231500,741
20231102,094800,20966497000,231500,231500,231500,231000,277
20231102,094700,20902449500,231500,231500,231500,231000,324
20231102,094600,20827550500,231500,232000,232500,231500,1431
20231102,094500,20496043500,232000,232000,232500,232000,732
20231102,094400,20326186500,232500,232500,233000,232000,1026
20231102,094300,20087910500,232500,231500,233000,231500,3995
20231102,094200,19160469000,231500,233000,233000,231500,1612
20231102,094100,18786118000,233000,233000,233500,232500,1175
20231102,094000,18512434000,233000,233500,233500,233000,663
20231102,093900,18357931500,233500,234000,234000,233000,1537
20231102,093800,17999166000,234000,234000,234000,233500,324
20231102,093700,17923473500,234000,234000,234000,233500,723
20231102,093600,17754378000,234000,234500,234500,233500,440
20231102,093500,17651408000,234000,234000,234500,233500,513
20231102,093400,17531473500,233500,234000,234500,233500,3007
20231102,093300,16828972500,233500,234000,234000,233500,532
20231102,093200,16704657000,234000,234000,234000,233500,715
20231102,093100,16537385000,234500,234000,234500,234000,39
20231102,093000,16528250500,234000,235000,235000,234000,755
20231102,092900,16351173500,235000,235500,235500,234500,983
20231102,092800,16120135500,235500,234500,236000,234500,1233
20231102,092700,15830135000,234500,234500,234500,233500,1483
20231102,092600,15482949500,234500,234000,234500,234000,893
20231102,092500,15273673000,234000,233500,234000,233500,832
20231102,092400,15079129500,234000,233500,234000,233500,1540
20231102,092300,14719104500,234000,235000,235000,233500,1759
20231102,092200,14307686000,234500,234500,235000,234500,565
20231102,092100,14175083000,235000,236000,236500,234500,3791
20231102,092000,13283015500,236500,237000,237000,236000,96
20231102,091900,13260299500,236500,236500,237000,236000,1326
20231102,091800,12946938000,236500,237000,237000,236000,692
20231102,091700,12783156000,236500,236500,237500,236500,711
20231102,091600,12614781500,237000,236000,237500,236000,3390
20231102,091500,11812420000,236000,237000,237000,236000,1585
20231102,091400,11437712000,236500,237000,237000,236500,481
20231102,091300,11323856500,237000,237000,237000,235500,2546
20231102,091200,10722423500,237000,237000,237500,236000,1166
20231102,091100,10446595000,237000,236500,237500,236500,3227
20231102,091000,9682125000,236500,235500,236500,235500,1400
20231102,090900,9351873000,236000,236000,236000,235000,915
20231102,090800,9136325500,236000,236000,236500,236000,883
20231102,090700,8927816500,235500,235500,237000,235000,1993
20231102,090600,8457537000,235000,238000,238000,234500,4006
20231102,090500,7511255500,237500,238000,238500,237500,3069
20231102,090400,6780549500,237500,237500,238000,237500,957
20231102,090300,6552906500,238000,238000,238500,237000,4201
20231102,090200,5553488000,238000,237000,239000,236000,10291
20231102,090100,3109002000,235500,235500,237500,235500,3390
20231102,090000,2307183500,235500,235000,236500,233500,9131