stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,184600,930984228800,68600,68600,68600,68600,1183035
20231101,184500,930984228800,68600,68600,68600,68600,0
20231101,184400,930984228800,68600,68600,68600,68600,0
20231101,184300,930984228800,68600,68600,68600,68600,0
20231101,184200,930984228800,68600,68600,68600,68600,0
20231101,184100,930984228800,68600,68600,68600,68600,0
20231101,184000,930984228800,68600,68600,68600,68600,0
20231101,183900,930984228800,68600,68600,68600,68600,0
20231101,183800,930984228800,68600,68600,68600,68600,0
20231101,183700,930984228800,68600,68600,68600,68600,0
20231101,183600,930984228800,68600,68600,68600,68600,0
20231101,183500,930984228800,68600,68600,68600,68600,0
20231101,183400,930984228800,68600,68600,68600,68600,0
20231101,183300,930984228800,68600,68600,68600,68600,0
20231101,183200,930984228800,68600,68600,68600,68600,0
20231101,183100,930984228800,68600,68600,68600,68600,0
20231101,183000,930984228800,68600,68600,68600,68600,0
20231101,182900,930984228800,68600,68600,68600,68600,0
20231101,182800,930984228800,68600,68600,68600,68600,0
20231101,182700,930984228800,68600,68600,68600,68600,0
20231101,182600,930984228800,68600,68600,68600,68600,0
20231101,182500,930984228800,68600,68600,68600,68600,0
20231101,182400,930984228800,68600,68600,68600,68600,0
20231101,182300,930984228800,68600,68600,68600,68600,0
20231101,182200,930984228800,68600,68600,68600,68600,0
20231101,182100,930984228800,68600,68600,68600,68600,0
20231101,182000,930984228800,68600,68600,68600,68600,0
20231101,181900,930984228800,68600,68600,68600,68600,0
20231101,181800,930984228800,68600,68600,68600,68600,0
20231101,181700,930984228800,68600,68600,68600,68600,0
20231101,181600,930984228800,68600,68600,68600,68600,1183035
20231101,181500,930984228800,68600,68600,68600,68600,0
20231101,181400,930984228800,68600,68600,68600,68600,0
20231101,181300,930984228800,68600,68600,68600,68600,0
20231101,181200,930984228800,68600,68600,68600,68600,0
20231101,181100,930984228800,68600,68600,68600,68600,0
20231101,181000,930984228800,68600,68600,68600,68600,0
20231101,180900,930984228800,68600,68600,68600,68600,0
20231101,180800,930984228800,68600,68600,68600,68600,0
20231101,180700,930984228800,68600,68600,68600,68600,0
20231101,180600,930984228800,68600,68600,68600,68600,0
20231101,180500,930984228800,68600,68600,68600,68600,0
20231101,180400,930984228800,68600,68600,68600,68600,0
20231101,180300,930984228800,68600,68600,68600,68600,0
20231101,180200,930984228800,68600,68600,68600,68600,0
20231101,180100,930984228800,68600,68600,68600,68600,0
20231101,180000,930984228800,68600,68600,68600,68600,0
20231101,175900,930984228800,68600,68600,68600,68600,0
20231101,175800,930984228800,68600,68600,68600,68600,0
20231101,175700,930984228800,68600,68600,68600,68600,0
20231101,175600,930984228800,68600,68600,68600,68600,0
20231101,175500,930984228800,68600,68600,68600,68600,0
20231101,175400,930984228800,68600,68600,68600,68600,0
20231101,175300,930984228800,68600,68600,68600,68600,0
20231101,175200,930984228800,68600,68600,68600,68600,0
20231101,175100,930984228800,68600,68600,68600,68600,0
20231101,175000,930984228800,68600,68600,68600,68600,0
20231101,174900,930984228800,68600,68600,68600,68600,0
20231101,174800,930984228800,68600,68600,68600,68600,0
20231101,174700,930984228800,68600,68600,68600,68600,0
20231101,174600,930984228800,68600,68600,68600,68600,1183035
20231101,174500,930984228800,68600,68600,68600,68600,0
20231101,174400,930984228800,68600,68600,68600,68600,0
20231101,174300,930984228800,68600,68600,68600,68600,0
20231101,174200,930984228800,68600,68600,68600,68600,0
20231101,174100,930984228800,68600,68600,68600,68600,0
20231101,174000,930984228800,68600,68600,68600,68600,0
20231101,173900,930984228800,68600,68600,68600,68600,0
20231101,173800,930984228800,68600,68600,68600,68600,0
20231101,173700,930984228800,68600,68600,68600,68600,0
20231101,173600,930984228800,68600,68600,68600,68600,0
20231101,173500,930984228800,68600,68600,68600,68600,0
20231101,173400,930984228800,68600,68600,68600,68600,0
20231101,173300,930984228800,68600,68600,68600,68600,0
20231101,173200,930984228800,68600,68600,68600,68600,0
20231101,173100,930984228800,68600,68600,68600,68600,0
20231101,173000,930984228800,68600,68600,68600,68600,0
20231101,172900,930984228800,68600,68600,68600,68600,0
20231101,172800,930984228800,68600,68600,68600,68600,0
20231101,172700,930984228800,68600,68600,68600,68600,0
20231101,172600,930984228800,68600,68600,68600,68600,0
20231101,172500,930984228800,68600,68600,68600,68600,0
20231101,172400,930984228800,68600,68600,68600,68600,0
20231101,172300,930984228800,68600,68600,68600,68600,0
20231101,172200,930984228800,68600,68600,68600,68600,0
20231101,172100,930984228800,68600,68600,68600,68600,0
20231101,172000,930984228800,68600,68600,68600,68600,0
20231101,171900,930984228800,68600,68600,68600,68600,0
20231101,171800,930984228800,68600,68600,68600,68600,0
20231101,171700,930984228800,68600,68600,68600,68600,0
20231101,171600,930984228800,68600,68600,68600,68600,1183035
20231101,171500,930984228800,68600,68600,68600,68600,0
20231101,171400,930984228800,68600,68600,68600,68600,0
20231101,171300,930984228800,68600,68600,68600,68600,0
20231101,171200,930984228800,68600,68600,68600,68600,0
20231101,171100,930984228800,68600,68600,68600,68600,0
20231101,171000,930984228800,68600,68600,68600,68600,0
20231101,170900,930984228800,68600,68600,68600,68600,0
20231101,170800,930984228800,68600,68600,68600,68600,0
20231101,170700,930984228800,68600,68600,68600,68600,0
20231101,170600,930984228800,68600,68600,68600,68600,0
20231101,170500,930984228800,68600,68600,68600,68600,0
20231101,170400,930984228800,68600,68600,68600,68600,0
20231101,170300,930984228800,68600,68600,68600,68600,0
20231101,170200,930984228800,68600,68600,68600,68600,0
20231101,170100,930984228800,68600,68600,68600,68600,0
20231101,170000,930984228800,68600,68600,68600,68600,0
20231101,165900,930984228800,68600,68600,68600,68600,0
20231101,165800,930984228800,68600,68600,68600,68600,0
20231101,165700,930984228800,68600,68600,68600,68600,0
20231101,165600,930984228800,68600,68600,68600,68600,0
20231101,165500,930984228800,68600,68600,68600,68600,0
20231101,165400,930984228800,68600,68600,68600,68600,0
20231101,165300,930984228800,68600,68600,68600,68600,0
20231101,165200,930984228800,68600,68600,68600,68600,0
20231101,165100,930984228800,68600,68600,68600,68600,0
20231101,165000,930984228800,68600,68600,68600,68600,0
20231101,164900,930984228800,68600,68600,68600,68600,0
20231101,164800,930984228800,68600,68600,68600,68600,0
20231101,164700,930984228800,68600,68600,68600,68600,0
20231101,164600,930984228800,68600,68600,68600,68600,1183035
20231101,164500,930984228800,68600,68600,68600,68600,0
20231101,164400,930984228800,68600,68600,68600,68600,0
20231101,164300,930984228800,68600,68600,68600,68600,0
20231101,164200,930984228800,68600,68600,68600,68600,0
20231101,164100,930984228800,68600,68600,68600,68600,0
20231101,164000,930984228800,68600,68600,68600,68600,0
20231101,163900,930984228800,68600,68600,68600,68600,0
20231101,163800,930984228800,68600,68600,68600,68600,0
20231101,163700,930984228800,68600,68600,68600,68600,0
20231101,163600,930984228800,68600,68600,68600,68600,0
20231101,163500,930984228800,68600,68600,68600,68600,0
20231101,163400,930984228800,68600,68600,68600,68600,0
20231101,163300,930984228800,68600,68600,68600,68600,0
20231101,163200,930984228800,68600,68600,68600,68600,0
20231101,163100,930984228800,68600,68600,68600,68600,0
20231101,163000,930984228800,68600,68600,68600,68600,0
20231101,162900,930984228800,68600,68600,68600,68600,0
20231101,162800,930984228800,68600,68600,68600,68600,0
20231101,162700,930984228800,68600,68600,68600,68600,0
20231101,162600,930984228800,68600,68600,68600,68600,0
20231101,162500,930984228800,68600,68600,68600,68600,0
20231101,162400,930984228800,68600,68600,68600,68600,0
20231101,162300,930984228800,68600,68600,68600,68600,0
20231101,162200,930984228800,68600,68600,68600,68600,0
20231101,162100,930984228800,68600,68600,68600,68600,0
20231101,162000,930984228800,68600,68600,68600,68600,0
20231101,161900,930984228800,68600,68600,68600,68600,0
20231101,161800,930984228800,68600,68600,68600,68600,0
20231101,161700,930984228800,68600,68600,68600,68600,0
20231101,161600,930984228800,68600,68600,68600,68600,1183035
20231101,161500,930984228800,68600,68600,68600,68600,0
20231101,161400,930984228800,68600,68600,68600,68600,0
20231101,161300,930984228800,68600,68600,68600,68600,0
20231101,161200,930984228800,68600,68600,68600,68600,0
20231101,161100,930984228800,68600,68600,68600,68600,0
20231101,161000,930984228800,68600,68600,68600,68600,0
20231101,160900,930984228800,68600,68600,68600,68600,0
20231101,160800,930984228800,68600,68600,68600,68600,0
20231101,160700,930984228800,68600,68600,68600,68600,0
20231101,160600,930984228800,68600,68600,68600,68600,0
20231101,160500,930984228800,68600,68600,68600,68600,0
20231101,160400,930984228800,68600,68600,68600,68600,0
20231101,160300,930984228800,68600,68600,68600,68600,0
20231101,160200,930984228800,68600,68600,68600,68600,0
20231101,160100,930984228800,68600,68600,68600,68600,0
20231101,160000,930984228800,68600,68600,68600,68600,0
20231101,155900,930984228800,68600,68600,68600,68600,0
20231101,155800,930984228800,68600,68600,68600,68600,0
20231101,155700,930984228800,68600,68600,68600,68600,0
20231101,155600,930984228800,68600,68600,68600,68600,0
20231101,155500,930984228800,68600,68600,68600,68600,0
20231101,155400,930984228800,68600,68600,68600,68600,0
20231101,155300,930984228800,68600,68600,68600,68600,0
20231101,155200,930984228800,68600,68600,68600,68600,0
20231101,155100,930984228800,68600,68600,68600,68600,0
20231101,155000,930984228800,68600,68600,68600,68600,0
20231101,154900,930984228800,68600,68600,68600,68600,0
20231101,154800,930984228800,68600,68600,68600,68600,0
20231101,154700,930984228800,68600,68600,68600,68600,0
20231101,154600,930984228800,68600,68600,68600,68600,1183035
20231101,154500,930984228800,68600,68600,68600,68600,0
20231101,154400,930984228800,68600,68600,68600,68600,0
20231101,154300,930984228800,68600,68600,68600,68600,0
20231101,154200,930984228800,68600,68600,68600,68600,0
20231101,154100,930984228800,68600,68600,68600,68600,0
20231101,154000,930984228800,68600,68600,68600,68600,0
20231101,153900,930984228800,68600,68600,68600,68600,0
20231101,153800,930984228800,68600,68600,68600,68600,0
20231101,153700,930984228800,68600,68600,68600,68600,0
20231101,153600,930984228800,68600,68600,68600,68600,0
20231101,153500,930984228800,68600,68600,68600,68600,0
20231101,153400,930984228800,68600,68600,68600,68600,0
20231101,153300,930984228800,68600,68600,68600,68600,0
20231101,153200,930984228800,68600,68600,68600,68600,0
20231101,153100,930984228800,68600,68600,68600,68600,0
20231101,153000,930984228800,68600,68600,68600,68600,1183035
20231101,152900,849828027800,68800,68800,68800,68800,0
20231101,152800,849828027800,68800,68800,68800,68800,0
20231101,152700,849828027800,68800,68800,68800,68800,0
20231101,152600,849828027800,68800,68800,68800,68800,0
20231101,152500,849828027800,68800,68800,68800,68800,0
20231101,152400,849828027800,68800,68800,68800,68800,0
20231101,152300,849828027800,68800,68800,68800,68800,0
20231101,152200,849828027800,68800,68800,68800,68800,0
20231101,152100,849828027800,68800,68800,68800,68800,0
20231101,152000,849828027800,68800,68800,68800,68800,0
20231101,151900,849828027800,68800,68700,68900,68700,83741
20231101,151800,844067403800,68800,68700,68800,68700,47257
20231101,151700,840816942700,68800,68800,68800,68700,55296
20231101,151600,837012836100,68700,68700,68800,68700,13258
20231101,151500,836101028100,68800,68700,68800,68700,16707
20231101,151400,834952167800,68800,68800,68800,68700,14760
20231101,151300,833937100200,68800,68700,68800,68700,15819
20231101,151200,832849404000,68700,68700,68800,68700,16197
20231101,151100,831735640500,68700,68800,68800,68700,15191
20231101,151000,830690921700,68700,68800,68800,68700,87186
20231101,150900,824693776800,68800,68700,68800,68700,14749
20231101,150800,823679656600,68700,68700,68800,68700,21000
20231101,150700,822236060000,68800,68700,68800,68700,18358
20231101,150600,820974388800,68800,68700,68800,68700,10804
20231101,150500,820231420000,68800,68700,68800,68700,13937
20231101,150400,819273171300,68800,68800,68800,68700,21323
20231101,150300,817806949200,68800,68700,68800,68700,9893
20231101,150200,817126852300,68700,68800,68800,68700,10962
20231101,150100,816373249700,68700,68700,68800,68700,18331
20231101,150000,815112791700,68800,68700,68800,68700,21618
20231101,145900,813627125400,68700,68800,68800,68700,10615
20231101,145800,812897390200,68700,68700,68800,68600,47187
20231101,145700,809655395000,68700,68600,68700,68600,9301
20231101,145600,809016674700,68700,68800,68800,68600,14496
20231101,145500,808020679200,68700,68700,68800,68700,35180
20231101,145400,805603377200,68700,68700,68800,68700,12504
20231101,145300,804743717900,68700,68700,68800,68600,46971
20231101,145200,801516984600,68700,68600,68700,68600,7947
20231101,145100,800971342900,68700,68700,68800,68600,87291
20231101,145000,794974402400,68700,68800,68800,68700,11958
20231101,144900,794152071800,68700,68700,68800,68700,8942
20231101,144800,793537302300,68700,68800,68800,68700,32986
20231101,144700,791270566500,68800,68700,68800,68700,12793
20231101,144600,790390679600,68800,68800,68800,68700,11394
20231101,144500,789606922900,68800,68700,68800,68600,201002
20231101,144400,775798006700,68600,68600,68700,68600,12159
20231101,144300,774962875800,68700,68600,68700,68600,11284
20231101,144200,774187884400,68600,68600,68700,68600,5840
20231101,144100,773786879100,68700,68500,68700,68500,180564
20231101,144000,761400012300,68600,68500,68600,68500,16313
20231101,143900,760281795200,68600,68500,68600,68500,8799
20231101,143800,759678431800,68600,68600,68600,68500,16158
20231101,143700,758570495500,68500,68500,68600,68500,8125
20231101,143600,758013339300,68500,68600,68600,68500,10729
20231101,143500,757277799000,68600,68600,68600,68500,12079
20231101,143400,756449455500,68600,68600,68600,68500,18324
20231101,143300,755193815900,68500,68500,68600,68500,8228
20231101,143200,754629724500,68500,68500,68600,68500,44222
20231101,143100,751596978200,68600,68500,68600,68500,11728
20231101,143000,750793129700,68500,68600,68600,68500,7154
20231101,142900,750302661000,68500,68500,68600,68500,6669
20231101,142800,749845413800,68600,68600,68600,68500,16895
20231101,142700,748687584200,68600,68500,68600,68500,6793
20231101,142600,748221872800,68600,68500,68600,68500,13839
20231101,142500,747272878000,68600,68500,68600,68500,6017
20231101,142400,746860336300,68500,68600,68600,68500,10041
20231101,142300,746172163700,68600,68500,68600,68500,6641
20231101,142200,745716799500,68500,68600,68600,68500,28938
20231101,142100,743734165900,68500,68600,68600,68500,17820
20231101,142000,742512051000,68600,68500,68600,68400,63052
20231101,141900,738192947000,68400,68500,68500,68400,4852
20231101,141800,737860676200,68500,68400,68500,68400,4672
20231101,141700,737540858000,68400,68300,68500,68300,113267
20231101,141600,729793112900,68400,68400,68400,68300,5282
20231101,141500,729431953200,68400,68300,68400,68300,4410
20231101,141400,729130385300,68300,68400,68400,68300,3734
20231101,141300,728875074600,68400,68200,68400,68200,104373
20231101,141200,721746402100,68300,68200,68300,68200,6499
20231101,141100,721302717200,68200,68200,68300,68200,4620
20231101,141000,720987325700,68300,68300,68300,68200,11979
20231101,140900,720169771200,68300,68200,68300,68200,7100
20231101,140800,719685193700,68300,68300,68400,68200,127156
20231101,140700,711000171800,68300,68300,68400,68300,9433
20231101,140600,710355224600,68300,68400,68500,68300,45328
20231101,140500,707254845700,68500,68400,68500,68400,32225
20231101,140400,705050157900,68400,68400,68500,68400,5212
20231101,140300,704693354300,68400,68400,68500,68400,2988
20231101,140200,704488808700,68400,68500,68500,68400,7125
20231101,140100,704001206800,68500,68400,68500,68400,2631
20231101,140000,703821078900,68500,68500,68600,68400,74987
20231101,135900,698684299400,68600,68500,68600,68500,4791
20231101,135800,698355906200,68500,68400,68600,68300,267339
20231101,135700,680051531300,68300,68400,68500,68300,62509
20231101,135600,675775747700,68400,68400,68500,68400,166530
20231101,135500,664381830500,68300,68400,68400,68300,56397
20231101,135400,660524471100,68300,68400,68400,68300,12934
20231101,135300,659640834400,68400,68400,68400,68300,7185
20231101,135200,659149841500,68400,68400,68400,68300,6894
20231101,135100,658678605500,68400,68300,68400,68300,11365
20231101,135000,657901643900,68300,68400,68400,68300,7516
20231101,134900,657388088900,68300,68300,68400,68300,5583
20231101,134800,657006556800,68300,68400,68400,68300,8032
20231101,134700,656457473100,68300,68400,68400,68300,12368
20231101,134600,655611892700,68300,68400,68400,68300,16427
20231101,134500,654488844900,68400,68400,68400,68300,11013
20231101,134400,653735864700,68300,68400,68400,68300,7377
20231101,134300,653231733700,68400,68400,68400,68300,5776
20231101,134200,652837018200,68300,68400,68400,68300,6113
20231101,134100,652419192500,68400,68300,68400,68300,6429
20231101,134000,651979858100,68400,68400,68400,68300,5518
20231101,133900,651602612900,68400,68400,68400,68300,5072
20231101,133800,651255991500,68300,68400,68400,68300,3009
20231101,133700,651050343600,68400,68400,68400,68300,6398
20231101,133600,650613189400,68400,68300,68400,68200,72172
20231101,133500,645683676300,68300,68300,68300,68200,5715
20231101,133400,645293591600,68200,68300,68300,68200,4329
20231101,133300,644998119400,68300,68300,68300,68200,56417
20231101,133200,641144947100,68300,68300,68300,68200,18631
20231101,133100,639873242700,68300,68400,68400,68300,72275
20231101,133000,634936729700,68400,68400,68400,68300,8941
20231101,132900,634325374300,68300,68400,68400,68300,13412
20231101,132800,633408224800,68400,68500,68500,68400,76254
20231101,132700,628192275600,68400,68400,68500,68400,6390
20231101,132600,627754941600,68400,68500,68500,68400,8958
20231101,132500,627141579300,68400,68400,68500,68400,5921
20231101,132400,626736123300,68500,68500,68500,68400,77483
20231101,132300,621428981100,68500,68500,68500,68400,4590
20231101,132200,621114863700,68500,68500,68500,68400,16528
20231101,132100,619983088500,68500,68400,68500,68400,3934
20231101,132000,619713791500,68500,68500,68500,68400,8240
20231101,131900,619149750000,68500,68500,68500,68400,3618
20231101,131800,618902098500,68500,68500,68500,68400,3890
20231101,131700,618635761600,68500,68400,68500,68400,10787
20231101,131600,617897144000,68400,68500,68500,68400,8992
20231101,131500,617281691500,68400,68500,68500,68400,5189
20231101,131400,616926478500,68500,68400,68500,68400,6836
20231101,131300,616458530100,68500,68500,68500,68400,4517
20231101,131200,616149384500,68400,68500,68500,68400,4302
20231101,131100,615854811200,68500,68500,68500,68400,14037
20231101,131000,614893423700,68400,68500,68500,68400,9992
20231101,130900,614209616900,68500,68400,68500,68300,24265
20231101,130800,612549610900,68400,68400,68400,68300,154749
20231101,130700,601964920600,68400,68400,68400,68300,13339
20231101,130600,601052920600,68400,68400,68400,68300,9412
20231101,130500,600409837300,68400,68400,68400,68300,4109
20231101,130400,600128984700,68400,68400,68500,68300,90178
20231101,130300,593961183500,68500,68500,68500,68400,6878
20231101,130200,593490556000,68500,68400,68500,68400,11688
20231101,130100,592690651200,68400,68400,68500,68400,16439
20231101,130000,591566036600,68500,68400,68500,68400,19654
20231101,125900,590221227100,68500,68500,68500,68400,11444
20231101,125800,589438197400,68500,68400,68500,68400,8563
20231101,125700,588851981500,68500,68500,68500,68400,26796
20231101,125600,587018762800,68500,68500,68500,68400,6661
20231101,125500,586562803600,68500,68400,68500,68400,5565
20231101,125400,586181855900,68500,68400,68500,68400,6986
20231101,125300,585703524100,68400,68500,68500,68400,9264
20231101,125200,585069463900,68400,68500,68500,68400,7041
20231101,125100,584587570400,68500,68400,68500,68400,4037
20231101,125000,584311213800,68500,68500,68500,68400,4098
20231101,124900,584030696500,68400,68500,68500,68400,4832
20231101,124800,583699978000,68500,68500,68500,68400,4432
20231101,124700,583396540600,68400,68500,68500,68400,2747
20231101,124600,583208515000,68500,68500,68500,68400,5624
20231101,124500,582823665000,68400,68400,68500,68400,2817
20231101,124400,582630842400,68400,68500,68500,68400,4370
20231101,124300,582331793700,68500,68400,68500,68300,98178
20231101,124200,575615699900,68400,68400,68500,68400,5209
20231101,124100,575259082100,68400,68500,68500,68400,2137
20231101,124000,575112792700,68400,68400,68500,68400,4965
20231101,123900,574772898600,68500,68500,68500,68400,5202
20231101,123800,574416818800,68500,68500,68500,68400,3475
20231101,123700,574178853100,68400,68400,68500,68400,3843
20231101,123600,573915841500,68400,68400,68500,68400,3046
20231101,123500,573707277800,68500,68500,68500,68400,150785
20231101,123400,563378644600,68400,68300,68500,68300,54057
20231101,123300,559681113300,68400,68400,68500,68300,31800
20231101,123200,557505991900,68400,68300,68500,68300,227237
20231101,123100,541962370500,68300,68300,68400,68300,2653
20231101,123000,541780999300,68300,68300,68400,68200,182867
20231101,122900,529291188000,68300,68200,68300,68200,10817
20231101,122800,528552548500,68200,68200,68300,68200,2296
20231101,122700,528395852000,68200,68300,68300,68200,2283
20231101,122600,528240030400,68200,68300,68300,68200,2793
20231101,122500,528049422000,68300,68200,68300,68200,2477
20231101,122400,527880361400,68200,68300,68300,68200,2881
20231101,122300,527683740600,68200,68300,68300,68200,2358
20231101,122200,527522831600,68300,68300,68300,68200,2891
20231101,122100,527325418600,68300,68200,68300,68200,1930
20231101,122000,527193639500,68200,68300,68300,68200,2466
20231101,121900,527025283300,68300,68200,68300,68200,26065
20231101,121800,525247517400,68200,68200,68300,68100,47970
20231101,121700,521976016000,68100,68100,68200,68100,2533
20231101,121600,521803437500,68200,68200,68200,68100,3410
20231101,121500,521570970200,68200,68200,68300,68100,83327
20231101,121400,515887950600,68300,68300,68300,68200,2397
20231101,121300,515724333000,68200,68200,68300,68200,3101
20231101,121200,515512683700,68200,68300,68300,68200,4351
20231101,121100,515215782000,68200,68300,68300,68200,9882
20231101,121000,514541635000,68200,68300,68300,68200,2271
20231101,120900,514386575800,68200,68300,68300,68200,4026
20231101,120800,514111820700,68300,68300,68300,68200,3000
20231101,120700,513907033100,68300,68300,68300,68200,6539
20231101,120600,513460572400,68300,68300,68300,68200,1720
20231101,120500,513343163500,68200,68200,68300,68100,104932
20231101,120400,506186784500,68200,68100,68200,68100,2662
20231101,120300,506005366700,68100,68200,68200,68100,2109
20231101,120200,505861634100,68100,68100,68200,68100,2681
20231101,120100,505678861900,68200,68200,68200,68100,5516
20231101,120000,505302772900,68100,68200,68200,68100,6269
20231101,115900,504875652300,68100,68100,68200,68100,1965
20231101,115800,504741687400,68200,68100,68200,68100,1218
20231101,115700,504658643200,68200,68100,68200,68100,2355
20231101,115600,504498117200,68100,68200,68200,68100,3081
20231101,115500,504288191800,68200,68200,68200,68100,2735
20231101,115400,504101763700,68100,68100,68200,68100,2471
20231101,115300,503933380300,68100,68100,68200,68100,2897
20231101,115200,503735998400,68200,68100,68200,68000,19974
20231101,115100,502375742400,68100,68100,68100,68000,3647
20231101,115000,502127436500,68100,68100,68100,68000,1732
20231101,114900,502009507600,68100,68100,68100,68000,8091
20231101,114800,501458550000,68100,68100,68200,68100,29351
20231101,114700,499459661200,68100,68200,68200,68100,44734
20231101,114600,496413192200,68100,68000,68200,68000,109727
20231101,114500,488940763300,68000,68100,68100,68000,17883
20231101,114400,487724575000,68100,68100,68100,68000,17514
20231101,114300,486531887300,68000,68100,68100,68000,817
20231101,114200,486476275800,68000,68000,68100,68000,75168
20231101,114100,481357355700,68100,68000,68100,68000,39777
20231101,114000,478648567000,68100,68100,68100,68000,4215
20231101,113900,478361610900,68000,68100,68100,68000,1208
20231101,113800,478279385900,68000,68000,68100,68000,2288
20231101,113700,478123672700,68100,67900,68100,67900,44277
20231101,113600,475112755200,68000,68100,68100,68000,52734
20231101,113500,471526734200,68100,68000,68100,67900,112497
20231101,113400,463876843300,68000,67900,68000,67900,4451
20231101,113300,463574200200,68000,67900,68000,67800,120815
20231101,113200,455370144100,67900,67900,67900,67800,2947
20231101,113100,455170192700,67900,67900,67900,67800,4618
20231101,113000,454856729300,67900,67900,67900,67800,27304
20231101,112900,453003112200,67800,67800,67900,67800,1564
20231101,112800,452896927600,67900,67900,67900,67800,13584
20231101,112700,451975805800,67900,67900,67900,67800,1830
20231101,112600,451851600500,67900,67800,67900,67800,3755
20231101,112500,451596845600,67900,67800,67900,67700,56954
20231101,112400,447735336900,67800,67800,67800,67700,2375
20231101,112300,447574375700,67800,67800,67800,67700,5085
20231101,112200,447229719700,67800,67700,67800,67700,1954
20231101,112100,447097307600,67800,67700,67800,67700,2610
20231101,112000,446920425500,67800,67700,67800,67700,11434
20231101,111900,446145498800,67700,67800,67800,67700,3184
20231101,111800,445929712300,67800,67800,67800,67700,22057
20231101,111700,444434583000,67700,67900,67900,67700,40943
20231101,111600,441658808000,67800,67800,67900,67800,16030
20231101,111500,440571745100,67900,67900,67900,67800,6252
20231101,111400,440147670400,67800,67900,67900,67800,2136
20231101,111300,440002715800,67900,67800,67900,67800,4126
20231101,111200,439722673900,67800,67800,67900,67700,58129
20231101,111100,435781470000,67800,67900,67900,67700,105207
20231101,111000,428648240100,67900,67900,67900,67800,3645
20231101,110900,428400882000,67900,67900,67900,67800,7332
20231101,110800,427903498900,67800,67800,67900,67800,3769
20231101,110700,427647727100,67800,67900,67900,67800,9113
20231101,110600,427028995500,67900,68000,68000,67800,43371
20231101,110500,424083992600,67900,67900,68000,67900,2628
20231101,110400,423905449500,68000,67900,68000,67900,2387
20231101,110300,423743251600,68000,67900,68000,67900,2883
20231101,110200,423547351600,67900,67800,68000,67800,22163
20231101,110100,422042254200,67900,67900,67900,67800,2536
20231101,110000,421870106100,67800,67900,68000,67800,40068
20231101,105900,419149119100,67900,68000,68000,67800,30267
20231101,105800,417094007900,68000,67800,68000,67800,90546
20231101,105700,410946054800,67800,67900,67900,67800,4955
20231101,105600,410609860300,67900,67800,67900,67800,3940
20231101,105500,410342519000,67800,67900,67900,67800,3568
20231101,105400,410100403100,67900,67900,67900,67800,4115
20231101,105300,409821174100,67800,67900,68000,67800,39129
20231101,105200,407164320900,68000,68000,68000,67900,1802
20231101,105100,407041862400,68000,68000,68000,67900,2704
20231101,105000,406858145600,67900,68000,68000,67900,3865
20231101,104900,406595612400,67900,68000,68000,67900,7136
20231101,104800,406110966900,68000,67900,68000,67900,3035
20231101,104700,405904794400,68000,67800,68000,67800,10841
20231101,104600,405168344100,67900,67900,68000,67800,50757
20231101,104500,401721470300,68000,68000,68000,67900,44115
20231101,104400,398725769500,67900,68000,68000,67900,3710
20231101,104300,398473615900,68000,68000,68000,67900,2113
20231101,104200,398330011600,67900,67900,68000,67800,71568
20231101,104100,393470446300,67900,67900,67900,67800,2706
20231101,104000,393286779600,67900,67900,67900,67700,109019
20231101,103900,385895232600,67900,67900,67900,67800,2135
20231101,103800,385750346000,67900,67800,67900,67700,61205
20231101,103700,381600628500,67800,67800,67900,67800,14884
20231101,103600,380591351300,67800,67800,67900,67700,82682
20231101,103500,374985529300,67800,67800,67800,67700,3220
20231101,103400,374767395800,67800,67700,67800,67700,26349
20231101,103300,372983101300,67700,67800,67800,67700,7287
20231101,103200,372489652900,67700,67700,67800,67600,57565
20231101,103100,368592677800,67700,67600,67700,67500,139393
20231101,103000,359169572400,67700,67800,67800,67600,65872
20231101,102900,354710794700,67700,67700,67800,67700,6387
20231101,102800,354278290300,67700,67800,67800,67700,5469
20231101,102700,353907891300,67700,67900,67900,67700,84726
20231101,102600,348163435000,67900,67800,67900,67800,6682
20231101,102500,347709989800,67900,68000,68000,67800,135422
20231101,102400,338515139400,68000,68000,68000,67900,8078
20231101,102300,337966450000,68000,67900,68000,67900,3831
20231101,102200,337706137000,67900,67900,68000,67900,4627
20231101,102100,337391715400,68000,68000,68000,67900,2989
20231101,102000,337188618700,68000,67900,68000,67900,2776
20231101,101900,336999969400,68000,68000,68000,67900,2044
20231101,101800,336861032700,68000,68000,68000,67900,2146
20231101,101700,336715195900,68000,68000,68000,67900,2799
20231101,101600,336525021500,68000,67900,68000,67900,2199
20231101,101500,336375566000,68000,68000,68000,67900,4064
20231101,101400,336099277900,67900,67900,68000,67900,9831
20231101,101300,335430794600,68000,67900,68100,67900,98086
20231101,101200,328762204900,67900,67900,68000,67900,50021
20231101,101100,325365652400,67900,67900,68000,67900,8697
20231101,101000,324774969600,67900,68000,68000,67900,2422
20231101,100900,324610371400,68000,68000,68000,67900,2466
20231101,100800,324442741400,68000,68100,68100,67900,37283
20231101,100700,321907432400,68100,68000,68100,67900,71662
20231101,100600,317033419900,68000,68000,68100,67900,179757
20231101,100500,304809918700,68000,67900,68000,67900,5975
20231101,100400,304404132300,68000,67900,68000,67900,21745
20231101,100300,302927491400,68000,67900,68000,67900,17566
20231101,100200,301734705600,68000,67900,68000,67900,8975
20231101,100100,301125130600,67900,67900,68000,67900,9811
20231101,100000,300458835300,68000,68000,68000,67900,8882
20231101,095900,299855624400,67900,68000,68000,67900,12048
20231101,095800,299037399500,67900,67900,68000,67800,55974
20231101,095700,295236564400,67900,67800,68000,67800,69525
20231101,095600,290515927900,67900,67800,67900,67700,119301
20231101,095500,282427219200,67800,68000,68000,67800,25671
20231101,095400,280686000100,67900,67800,68000,67800,90634
20231101,095300,274532644400,67900,68000,68100,67900,184377
20231101,095200,262003891000,68100,68000,68100,68000,19165
20231101,095100,260700563400,68000,68200,68200,68000,97904
20231101,095000,254033596500,68100,68200,68300,68100,86361
20231101,094900,248143965400,68200,68200,68300,68200,12988
20231101,094800,247257726500,68200,68200,68300,68200,11171
20231101,094700,246495686100,68300,68200,68300,68200,16325
20231101,094600,245381880200,68200,68200,68300,68200,41479
20231101,094500,242552391600,68300,68200,68300,68100,119174
20231101,094400,234424363600,68200,68200,68300,68100,73037
20231101,094300,229443027200,68200,68300,68300,68100,95838
20231101,094200,222905425700,68200,68300,68300,68200,9276
20231101,094100,222272266600,68300,68200,68400,68200,50885
20231101,094000,218797017000,68300,68300,68400,68200,110440
20231101,093900,211253860900,68300,68300,68400,68200,150304
20231101,093800,200988482800,68200,68200,68300,68200,11342
20231101,093700,200214360800,68200,68200,68300,68100,98911
20231101,093600,193468387400,68100,68100,68200,68100,123230
20231101,093500,185064558600,68200,68200,68200,68000,90033
20231101,093400,178933124600,68200,68100,68200,68100,8611
20231101,093300,178346509700,68100,68200,68200,68100,6408
20231101,093200,177909617500,68200,68200,68200,68100,10928
20231101,093100,177164603300,68200,68200,68200,68100,13368
20231101,093000,176253335300,68200,68100,68200,68000,138161
20231101,092900,166844400700,68000,68000,68100,68000,9790
20231101,092800,166178466400,68000,68000,68100,67900,58297
20231101,092700,162214292100,67900,68000,68100,67900,52926
20231101,092600,158615394500,68000,68000,68100,67900,66978
20231101,092500,154060841100,68100,68000,68100,68000,85815
20231101,092400,148224807800,68000,68000,68100,68000,24952
20231101,092300,146526883100,68000,68100,68200,68000,78546
20231101,092200,141178127000,68100,68000,68200,68000,48320
20231101,092100,137887485700,68100,68100,68200,68000,51919
20231101,092000,134351857400,68100,68200,68200,68100,34979
20231101,091900,131968959700,68200,68200,68200,68100,44457
20231101,091800,128937312600,68200,68100,68200,68000,80864
20231101,091700,123428323500,68100,68000,68100,68000,20879
20231101,091600,122006676100,68100,68000,68100,68000,19683
20231101,091500,120666634300,68100,68000,68100,68000,18144
20231101,091400,119432546400,68000,68100,68100,67900,110031
20231101,091300,111947574000,68000,68100,68100,68000,11412
20231101,091200,111171017700,68000,67900,68200,67900,260228
20231101,091100,93467978600,67900,67800,68000,67800,71601
20231101,091000,88606756800,67800,67900,67900,67800,9322
20231101,090900,87974269800,67800,67900,67900,67800,13386
20231101,090800,87066003500,67800,67900,67900,67800,17933
20231101,090700,85848622500,67900,67800,67900,67700,191378
20231101,090600,72863624900,67800,67700,67800,67700,8803
20231101,090500,72267316600,67800,67700,67800,67600,84330
20231101,090400,66558154800,67600,67700,67700,67600,23658
20231101,090300,64956772300,67700,67700,67800,67600,70013
20231101,090200,60217045700,67700,67500,67700,67500,149165
20231101,090100,50123702800,67500,67300,67700,67300,275965
20231101,090000,31490977400,67400,67500,67500,67300,466047