stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184600,1132416698300,69700,69700,69700,69700,1521805
20231102,184500,1132416698300,69700,69700,69700,69700,0
20231102,184400,1132416698300,69700,69700,69700,69700,0
20231102,184300,1132416698300,69700,69700,69700,69700,0
20231102,184200,1132416698300,69700,69700,69700,69700,0
20231102,184100,1132416698300,69700,69700,69700,69700,0
20231102,184000,1132416698300,69700,69700,69700,69700,0
20231102,183900,1132416698300,69700,69700,69700,69700,0
20231102,183800,1132416698300,69700,69700,69700,69700,0
20231102,183700,1132416698300,69700,69700,69700,69700,0
20231102,183600,1132416698300,69700,69700,69700,69700,0
20231102,183500,1132416698300,69700,69700,69700,69700,0
20231102,183400,1132416698300,69700,69700,69700,69700,0
20231102,183300,1132416698300,69700,69700,69700,69700,0
20231102,183200,1132416698300,69700,69700,69700,69700,0
20231102,183100,1132416698300,69700,69700,69700,69700,0
20231102,183000,1132416698300,69700,69700,69700,69700,0
20231102,182900,1132416698300,69700,69700,69700,69700,0
20231102,182800,1132416698300,69700,69700,69700,69700,0
20231102,182700,1132416698300,69700,69700,69700,69700,0
20231102,182600,1132416698300,69700,69700,69700,69700,0
20231102,182500,1132416698300,69700,69700,69700,69700,0
20231102,182400,1132416698300,69700,69700,69700,69700,0
20231102,182300,1132416698300,69700,69700,69700,69700,0
20231102,182200,1132416698300,69700,69700,69700,69700,0
20231102,182100,1132416698300,69700,69700,69700,69700,0
20231102,182000,1132416698300,69700,69700,69700,69700,0
20231102,181900,1132416698300,69700,69700,69700,69700,0
20231102,181800,1132416698300,69700,69700,69700,69700,0
20231102,181700,1132416698300,69700,69700,69700,69700,0
20231102,181600,1132416698300,69700,69700,69700,69700,1521805
20231102,181500,1132416698300,69700,69700,69700,69700,0
20231102,181400,1132416698300,69700,69700,69700,69700,0
20231102,181300,1132416698300,69700,69700,69700,69700,0
20231102,181200,1132416698300,69700,69700,69700,69700,0
20231102,181100,1132416698300,69700,69700,69700,69700,0
20231102,181000,1132416698300,69700,69700,69700,69700,0
20231102,180900,1132416698300,69700,69700,69700,69700,0
20231102,180800,1132416698300,69700,69700,69700,69700,0
20231102,180700,1132416698300,69700,69700,69700,69700,0
20231102,180600,1132416698300,69700,69700,69700,69700,0
20231102,180500,1132416698300,69700,69700,69700,69700,0
20231102,180400,1132416698300,69700,69700,69700,69700,0
20231102,180300,1132416698300,69700,69700,69700,69700,0
20231102,180200,1132416698300,69700,69700,69700,69700,0
20231102,180100,1132416698300,69700,69700,69700,69700,0
20231102,180000,1132416698300,69700,69700,69700,69700,0
20231102,175900,1132416698300,69700,69700,69700,69700,0
20231102,175800,1132416698300,69700,69700,69700,69700,0
20231102,175700,1132416698300,69700,69700,69700,69700,0
20231102,175600,1132416698300,69700,69700,69700,69700,0
20231102,175500,1132416698300,69700,69700,69700,69700,0
20231102,175400,1132416698300,69700,69700,69700,69700,0
20231102,175300,1132416698300,69700,69700,69700,69700,0
20231102,175200,1132416698300,69700,69700,69700,69700,0
20231102,175100,1132416698300,69700,69700,69700,69700,0
20231102,175000,1132416698300,69700,69700,69700,69700,0
20231102,174900,1132416698300,69700,69700,69700,69700,0
20231102,174800,1132416698300,69700,69700,69700,69700,0
20231102,174700,1132416698300,69700,69700,69700,69700,0
20231102,174600,1132416698300,69700,69700,69700,69700,1521805
20231102,174500,1132416698300,69700,69700,69700,69700,0
20231102,174400,1132416698300,69700,69700,69700,69700,0
20231102,174300,1132416698300,69700,69700,69700,69700,0
20231102,174200,1132416698300,69700,69700,69700,69700,0
20231102,174100,1132416698300,69700,69700,69700,69700,0
20231102,174000,1132416698300,69700,69700,69700,69700,0
20231102,173900,1132416698300,69700,69700,69700,69700,0
20231102,173800,1132416698300,69700,69700,69700,69700,0
20231102,173700,1132416698300,69700,69700,69700,69700,0
20231102,173600,1132416698300,69700,69700,69700,69700,0
20231102,173500,1132416698300,69700,69700,69700,69700,0
20231102,173400,1132416698300,69700,69700,69700,69700,0
20231102,173300,1132416698300,69700,69700,69700,69700,0
20231102,173200,1132416698300,69700,69700,69700,69700,0
20231102,173100,1132416698300,69700,69700,69700,69700,0
20231102,173000,1132416698300,69700,69700,69700,69700,0
20231102,172900,1132416698300,69700,69700,69700,69700,0
20231102,172800,1132416698300,69700,69700,69700,69700,0
20231102,172700,1132416698300,69700,69700,69700,69700,0
20231102,172600,1132416698300,69700,69700,69700,69700,0
20231102,172500,1132416698300,69700,69700,69700,69700,0
20231102,172400,1132416698300,69700,69700,69700,69700,0
20231102,172300,1132416698300,69700,69700,69700,69700,0
20231102,172200,1132416698300,69700,69700,69700,69700,0
20231102,172100,1132416698300,69700,69700,69700,69700,0
20231102,172000,1132416698300,69700,69700,69700,69700,0
20231102,171900,1132416698300,69700,69700,69700,69700,0
20231102,171800,1132416698300,69700,69700,69700,69700,0
20231102,171700,1132416698300,69700,69700,69700,69700,0
20231102,171600,1132416698300,69700,69700,69700,69700,1521805
20231102,171500,1132416698300,69700,69700,69700,69700,0
20231102,171400,1132416698300,69700,69700,69700,69700,0
20231102,171300,1132416698300,69700,69700,69700,69700,0
20231102,171200,1132416698300,69700,69700,69700,69700,0
20231102,171100,1132416698300,69700,69700,69700,69700,0
20231102,171000,1132416698300,69700,69700,69700,69700,0
20231102,170900,1132416698300,69700,69700,69700,69700,0
20231102,170800,1132416698300,69700,69700,69700,69700,0
20231102,170700,1132416698300,69700,69700,69700,69700,0
20231102,170600,1132416698300,69700,69700,69700,69700,0
20231102,170500,1132416698300,69700,69700,69700,69700,0
20231102,170400,1132416698300,69700,69700,69700,69700,0
20231102,170300,1132416698300,69700,69700,69700,69700,0
20231102,170200,1132416698300,69700,69700,69700,69700,0
20231102,170100,1132416698300,69700,69700,69700,69700,0
20231102,170000,1132416698300,69700,69700,69700,69700,0
20231102,165900,1132416698300,69700,69700,69700,69700,0
20231102,165800,1132416698300,69700,69700,69700,69700,0
20231102,165700,1132416698300,69700,69700,69700,69700,0
20231102,165600,1132416698300,69700,69700,69700,69700,0
20231102,165500,1132416698300,69700,69700,69700,69700,0
20231102,165400,1132416698300,69700,69700,69700,69700,0
20231102,165300,1132416698300,69700,69700,69700,69700,0
20231102,165200,1132416698300,69700,69700,69700,69700,0
20231102,165100,1132416698300,69700,69700,69700,69700,0
20231102,165000,1132416698300,69700,69700,69700,69700,0
20231102,164900,1132416698300,69700,69700,69700,69700,0
20231102,164800,1132416698300,69700,69700,69700,69700,0
20231102,164700,1132416698300,69700,69700,69700,69700,0
20231102,164600,1132416698300,69700,69700,69700,69700,1521805
20231102,164500,1132416698300,69700,69700,69700,69700,0
20231102,164400,1132416698300,69700,69700,69700,69700,0
20231102,164300,1132416698300,69700,69700,69700,69700,0
20231102,164200,1132416698300,69700,69700,69700,69700,0
20231102,164100,1132416698300,69700,69700,69700,69700,0
20231102,164000,1132416698300,69700,69700,69700,69700,0
20231102,163900,1132416698300,69700,69700,69700,69700,0
20231102,163800,1132416698300,69700,69700,69700,69700,0
20231102,163700,1132416698300,69700,69700,69700,69700,0
20231102,163600,1132416698300,69700,69700,69700,69700,0
20231102,163500,1132416698300,69700,69700,69700,69700,0
20231102,163400,1132416698300,69700,69700,69700,69700,0
20231102,163300,1132416698300,69700,69700,69700,69700,0
20231102,163200,1132416698300,69700,69700,69700,69700,0
20231102,163100,1132416698300,69700,69700,69700,69700,0
20231102,163000,1132416698300,69700,69700,69700,69700,0
20231102,162900,1132416698300,69700,69700,69700,69700,0
20231102,162800,1132416698300,69700,69700,69700,69700,0
20231102,162700,1132416698300,69700,69700,69700,69700,0
20231102,162600,1132416698300,69700,69700,69700,69700,0
20231102,162500,1132416698300,69700,69700,69700,69700,0
20231102,162400,1132416698300,69700,69700,69700,69700,0
20231102,162300,1132416698300,69700,69700,69700,69700,0
20231102,162200,1132416698300,69700,69700,69700,69700,0
20231102,162100,1132416698300,69700,69700,69700,69700,0
20231102,162000,1132416698300,69700,69700,69700,69700,0
20231102,161900,1132416698300,69700,69700,69700,69700,0
20231102,161800,1132416698300,69700,69700,69700,69700,0
20231102,161700,1132416698300,69700,69700,69700,69700,0
20231102,161600,1132416698300,69700,69700,69700,69700,1521805
20231102,161500,1132416698300,69700,69700,69700,69700,0
20231102,161400,1132416698300,69700,69700,69700,69700,0
20231102,161300,1132416698300,69700,69700,69700,69700,0
20231102,161200,1132416698300,69700,69700,69700,69700,0
20231102,161100,1132416698300,69700,69700,69700,69700,0
20231102,161000,1132416698300,69700,69700,69700,69700,0
20231102,160900,1132416698300,69700,69700,69700,69700,0
20231102,160800,1132416698300,69700,69700,69700,69700,0
20231102,160700,1132416698300,69700,69700,69700,69700,0
20231102,160600,1132416698300,69700,69700,69700,69700,0
20231102,160500,1132416698300,69700,69700,69700,69700,0
20231102,160400,1132416698300,69700,69700,69700,69700,0
20231102,160300,1132416698300,69700,69700,69700,69700,0
20231102,160200,1132416698300,69700,69700,69700,69700,0
20231102,160100,1132416698300,69700,69700,69700,69700,0
20231102,160000,1132416698300,69700,69700,69700,69700,0
20231102,155900,1132416698300,69700,69700,69700,69700,0
20231102,155800,1132416698300,69700,69700,69700,69700,0
20231102,155700,1132416698300,69700,69700,69700,69700,0
20231102,155600,1132416698300,69700,69700,69700,69700,0
20231102,155500,1132416698300,69700,69700,69700,69700,0
20231102,155400,1132416698300,69700,69700,69700,69700,0
20231102,155300,1132416698300,69700,69700,69700,69700,0
20231102,155200,1132416698300,69700,69700,69700,69700,0
20231102,155100,1132416698300,69700,69700,69700,69700,0
20231102,155000,1132416698300,69700,69700,69700,69700,0
20231102,154900,1132416698300,69700,69700,69700,69700,0
20231102,154800,1132416698300,69700,69700,69700,69700,0
20231102,154700,1132416698300,69700,69700,69700,69700,0
20231102,154600,1132416698300,69700,69700,69700,69700,1521805
20231102,154500,1132416698300,69700,69700,69700,69700,0
20231102,154400,1132416698300,69700,69700,69700,69700,0
20231102,154300,1132416698300,69700,69700,69700,69700,0
20231102,154200,1132416698300,69700,69700,69700,69700,0
20231102,154100,1132416698300,69700,69700,69700,69700,0
20231102,154000,1132416698300,69700,69700,69700,69700,0
20231102,153900,1132416698300,69700,69700,69700,69700,0
20231102,153800,1132416698300,69700,69700,69700,69700,0
20231102,153700,1132416698300,69700,69700,69700,69700,0
20231102,153600,1132416698300,69700,69700,69700,69700,0
20231102,153500,1132416698300,69700,69700,69700,69700,0
20231102,153400,1132416698300,69700,69700,69700,69700,0
20231102,153300,1132416698300,69700,69700,69700,69700,0
20231102,153200,1132416698300,69700,69700,69700,69700,0
20231102,153100,1132416698300,69700,69700,69700,69700,0
20231102,153000,1132416698300,69700,69700,69700,69700,1521805
20231102,152900,1026346889800,69600,69600,69600,69600,0
20231102,152800,1026346889800,69600,69600,69600,69600,0
20231102,152700,1026346889800,69600,69600,69600,69600,0
20231102,152600,1026346889800,69600,69600,69600,69600,0
20231102,152500,1026346889800,69600,69600,69600,69600,0
20231102,152400,1026346889800,69600,69600,69600,69600,0
20231102,152300,1026346889800,69600,69600,69600,69600,0
20231102,152200,1026346889800,69600,69600,69600,69600,0
20231102,152100,1026346889800,69600,69600,69600,69600,0
20231102,152000,1026346889800,69600,69600,69600,69600,0
20231102,151900,1026346889800,69600,69500,69600,69500,42689
20231102,151800,1023376650400,69500,69600,69600,69500,15965
20231102,151700,1022265712700,69600,69500,69600,69500,14234
20231102,151600,1021275364900,69500,69500,69600,69500,12399
20231102,151500,1020412879400,69600,69600,69600,69500,20218
20231102,151400,1019006774900,69500,69600,69600,69500,80961
20231102,151300,1013372716000,69500,69500,69600,69500,20882
20231102,151200,1011920874000,69500,69500,69600,69500,10063
20231102,151100,1011221152800,69500,69600,69600,69500,11470
20231102,151000,1010423667500,69700,69600,69700,69600,39106
20231102,150900,1007701544100,69600,69600,69700,69500,66182
20231102,150800,1003093142200,69600,69600,69600,69500,37667
20231102,150700,1000472286800,69600,69500,69600,69500,24501
20231102,150600,998767578000,69500,69500,69600,69500,11513
20231102,150500,997967047800,69600,69700,69700,69500,166295
20231102,150400,986392787800,69700,69700,69700,69600,26995
20231102,150300,984512424700,69600,69700,69700,69600,42196
20231102,150200,981572381900,69700,69600,69700,69600,29946
20231102,150100,979486138400,69700,69600,69700,69600,31260
20231102,150000,977308733800,69700,69600,69700,69600,17321
20231102,145900,976102117500,69600,69600,69700,69600,19175
20231102,145800,974766399100,69700,69600,69700,69600,27767
20231102,145700,972832408000,69600,69600,69700,69600,17580
20231102,145600,971607854100,69600,69600,69700,69600,15612
20231102,145500,970520324200,69600,69600,69700,69600,12077
20231102,145400,969679136700,69700,69600,69700,69600,18697
20231102,145300,968376678400,69700,69600,69700,69600,8221
20231102,145200,967804164200,69600,69700,69700,69600,6991
20231102,145100,967317318200,69700,69700,69700,69600,8254
20231102,145000,966742554100,69600,69600,69700,69600,9370
20231102,144900,966090118300,69600,69700,69700,69600,14273
20231102,144800,965096402300,69600,69600,69700,69600,8655
20231102,144700,964493599000,69700,69700,69700,69600,7870
20231102,144600,963945581000,69600,69600,69800,69600,203796
20231102,144500,949740036800,69700,69600,69700,69600,9099
20231102,144400,949106337400,69700,69600,69700,69600,7532
20231102,144300,948581756600,69700,69600,69700,69600,10692
20231102,144200,947837218500,69600,69700,69800,69600,149070
20231102,144100,937447398900,69800,69800,69800,69700,14556
20231102,144000,936432056700,69700,69700,69800,69700,28111
20231102,143900,934470902000,69700,69700,69800,69700,21403
20231102,143800,932978013200,69700,69700,69800,69700,21765
20231102,143700,931459841900,69700,69800,69800,69700,16721
20231102,143600,930293335400,69800,69800,69800,69700,17586
20231102,143500,929066596500,69800,69800,69800,69700,16485
20231102,143400,927916542800,69800,69700,69800,69700,15938
20231102,143300,926804626600,69800,69700,69800,69700,29629
20231102,143200,924737546200,69700,69700,69800,69700,15591
20231102,143100,923650007700,69700,69800,69800,69700,14827
20231102,143000,922615615400,69800,69700,69800,69700,13866
20231102,142900,921648235900,69700,69800,69800,69700,22551
20231102,142800,920074718900,69800,69800,69800,69700,12818
20231102,142700,919180498600,69800,69700,69800,69700,13521
20231102,142600,918237074400,69700,69800,69800,69700,11324
20231102,142500,917447157200,69700,69700,69800,69700,24188
20231102,142400,915760163000,69700,69800,69800,69700,13889
20231102,142300,914791223900,69700,69800,69800,69700,22932
20231102,142200,913191074200,69800,69700,69800,69700,11673
20231102,142100,912376564300,69700,69800,69800,69700,12226
20231102,142000,911523651600,69700,69800,69800,69700,8713
20231102,141900,910915817400,69800,69800,69800,69700,8689
20231102,141800,910309595200,69700,69700,69800,69700,7495
20231102,141700,909786770700,69800,69700,69800,69700,7381
20231102,141600,909271820800,69800,69700,69800,69700,15968
20231102,141500,908158148100,69700,69600,69800,69600,154616
20231102,141400,897379057600,69700,69600,69700,69600,10273
20231102,141300,896663383000,69700,69600,69700,69600,67681
20231102,141200,891947381000,69700,69700,69700,69600,9983
20231102,141100,891252311700,69600,69600,69700,69600,25634
20231102,141000,889467896200,69700,69600,69700,69600,9846
20231102,140900,888782346500,69600,69600,69700,69600,10784
20231102,140800,888031501200,69600,69700,69700,69600,6799
20231102,140700,887557998500,69700,69700,69700,69600,6164
20231102,140600,887128723900,69700,69700,69700,69600,5558
20231102,140500,886741623800,69600,69600,69700,69600,3459
20231102,140400,886500692200,69600,69700,69800,69600,55961
20231102,140300,882600573600,69800,69800,69800,69600,179896
20231102,140200,870061692400,69700,69700,69800,69600,186134
20231102,140100,857086490700,69700,69700,69700,69600,9060
20231102,140000,856455457000,69600,69600,69700,69600,10043
20231102,135900,855756088000,69600,69600,69700,69600,37079
20231102,135800,853172408400,69600,69700,69700,69600,8405
20231102,135700,852587175200,69700,69600,69700,69600,6865
20231102,135600,852109194100,69700,69700,69700,69600,9961
20231102,135500,851415674400,69600,69700,69700,69600,7545
20231102,135400,850890383400,69600,69600,69700,69600,24462
20231102,135300,849187459000,69700,69700,69800,69600,215943
20231102,135200,834137024300,69700,69800,69800,69700,79026
20231102,135100,828627373600,69800,69700,69800,69700,8883
20231102,135000,828007684000,69800,69700,69800,69700,13076
20231102,134900,827095810200,69700,69700,69800,69700,11712
20231102,134800,826278758000,69800,69800,69800,69700,23257
20231102,134700,824656192500,69800,69800,69800,69700,15623
20231102,134600,823566341900,69700,69800,69800,69700,10583
20231102,134500,822828026600,69800,69800,69800,69700,16746
20231102,134400,821659958400,69800,69800,69800,69700,21376
20231102,134300,820168151600,69800,69700,69800,69700,12872
20231102,134200,819269998700,69800,69800,69800,69700,22139
20231102,134100,817725225900,69700,69800,69800,69700,9294
20231102,134000,817076838100,69800,69800,69800,69700,9992
20231102,133900,816379687500,69800,69800,69800,69700,25355
20231102,133800,814610746100,69700,69700,69800,69700,14976
20231102,133700,813566083800,69800,69700,69800,69700,12098
20231102,133600,812721937100,69700,69700,69800,69700,13387
20231102,133500,811788223200,69800,69800,69800,69700,20970
20231102,133400,810325788200,69800,69800,69800,69700,9170
20231102,133300,809686107400,69800,69700,69800,69700,31508
20231102,133200,807487175200,69700,69800,69800,69700,9496
20231102,133100,806824675200,69800,69700,69800,69700,21585
20231102,133000,805318719000,69800,69800,69800,69700,17542
20231102,132900,804095253400,69800,69700,69800,69700,7300
20231102,132800,803586006500,69700,69700,69800,69700,17319
20231102,132700,802377802300,69800,69800,69800,69700,19636
20231102,132600,801007798400,69800,69800,69800,69700,7042
20231102,132500,800516459100,69700,69700,69800,69700,4304
20231102,132400,800216141000,69700,69700,69800,69700,18369
20231102,132300,798934315600,69800,69800,69800,69700,14735
20231102,132200,797906721300,69800,69800,69800,69700,9768
20231102,132100,797225378300,69700,69700,69800,69700,12270
20231102,132000,796369489800,69800,69800,69800,69700,7468
20231102,131900,795848729000,69800,69800,69800,69700,9160
20231102,131800,795210100000,69800,69700,69800,69700,8909
20231102,131700,794588775700,69700,69800,69800,69700,7223
20231102,131600,794085197100,69800,69700,69800,69700,8394
20231102,131500,793499955000,69800,69700,69800,69700,6230
20231102,131400,793065562800,69700,69700,69800,69700,14087
20231102,131300,792083425500,69800,69700,69800,69700,10538
20231102,131200,791348522200,69800,69700,69800,69700,16724
20231102,131100,790182567500,69800,69800,69900,69700,83016
20231102,131000,784387956200,69900,69800,69900,69800,22611
20231102,130900,782809289700,69800,69800,69900,69800,24670
20231102,130800,781087138200,69900,69900,69900,69800,3412
20231102,130700,780848850500,69900,69900,69900,69800,9295
20231102,130600,780199894500,69800,69800,69900,69800,3671
20231102,130500,779943559000,69800,69800,69900,69800,7006
20231102,130400,779454358100,69900,69800,69900,69800,9610
20231102,130300,778783417500,69800,69800,69900,69800,10074
20231102,130200,778079959600,69900,69800,69900,69800,50201
20231102,130100,774575383600,69800,69800,69900,69800,17017
20231102,130000,773387234600,69800,69800,69900,69800,9310
20231102,125900,772736978700,69900,69900,69900,69800,11037
20231102,125800,771966030700,69800,69800,69900,69800,17810
20231102,125700,770721506800,69900,69900,69900,69800,13101
20231102,125600,769806470200,69900,69900,69900,69800,6384
20231102,125500,769360623200,69900,69800,69900,69800,11003
20231102,125400,768592176800,69900,69900,69900,69800,9700
20231102,125300,767914477400,69800,69900,69900,69800,8652
20231102,125200,767310120900,69800,69800,69900,69800,5266
20231102,125100,766942359800,69900,69800,69900,69800,7328
20231102,125000,766430416900,69800,69800,69900,69800,4450
20231102,124900,766119612100,69800,69800,69900,69800,5285
20231102,124800,765750530300,69900,69900,69900,69800,6743
20231102,124700,765279617500,69900,69800,69900,69800,3131
20231102,124600,765060939500,69800,69800,69900,69800,4324
20231102,124500,764758945900,69800,69800,69900,69700,54343
20231102,124400,760965667600,69800,69800,69800,69700,2215
20231102,124300,760811117700,69700,69800,69800,69700,4601
20231102,124200,760490320600,69700,69800,69800,69700,3953
20231102,124100,760214520600,69800,69700,69800,69700,33892
20231102,124000,757848991600,69700,69700,69800,69700,3229
20231102,123900,757623825400,69700,69800,69800,69700,2746
20231102,123800,757432307200,69700,69800,69900,69700,124306
20231102,123700,748756609500,69800,69900,69900,69800,7992
20231102,123600,748198272700,69900,69900,69900,69800,14619
20231102,123500,747176518600,69800,69800,69900,69800,4885
20231102,123400,746835239800,69800,69900,69900,69800,5597
20231102,123300,746444139000,69900,69900,69900,69800,7501
20231102,123200,745920020200,69800,69900,69900,69800,5079
20231102,123100,745565125000,69900,69900,69900,69800,8898
20231102,123000,744943524000,69800,69900,69900,69800,6831
20231102,122900,744466293300,69900,69900,69900,69800,7352
20231102,122800,743952574100,69800,69900,69900,69800,5481
20231102,122700,743569671900,69900,69800,69900,69800,6549
20231102,122600,743112059600,69900,69800,69900,69800,6353
20231102,122500,742668131700,69800,69800,69900,69700,122293
20231102,122400,734132103100,69800,69700,69800,69700,10461
20231102,122300,733402076200,69700,69800,69800,69700,7471
20231102,122200,732880810700,69700,69700,69800,69700,16370
20231102,122100,731738436100,69800,69700,69800,69700,9000
20231102,122000,731110457300,69700,69800,69800,69700,10197
20231102,121900,730398774000,69800,69800,69800,69700,5118
20231102,121800,730041603100,69700,69700,69800,69700,5424
20231102,121700,729663118200,69800,69700,69800,69700,6394
20231102,121600,729216904300,69700,69800,69800,69700,4877
20231102,121500,728876804400,69700,69800,69800,69700,3995
20231102,121400,728598147100,69800,69600,69800,69600,114182
20231102,121300,720638906600,69700,69700,69700,69600,4807
20231102,121200,720304087200,69600,69600,69700,69600,3431
20231102,121100,720065103500,69600,69600,69700,69600,3770
20231102,121000,719802525400,69600,69700,69700,69600,2949
20231102,120900,719597102300,69600,69600,69700,69600,4712
20231102,120800,719268916200,69600,69600,69700,69600,10127
20231102,120700,718563779500,69700,69700,69700,69600,44900
20231102,120600,715437901400,69700,69700,69700,69600,3764
20231102,120500,715175659400,69700,69600,69700,69600,13400
20231102,120400,714242433100,69600,69600,69700,69600,16555
20231102,120300,713088813400,69700,69600,69700,69600,5519
20231102,120200,712704284300,69600,69700,69700,69600,8212
20231102,120100,712132254700,69600,69600,69700,69600,6779
20231102,120000,711659805800,69600,69600,69700,69600,3696
20231102,115900,711402301600,69700,69700,69700,69600,3743
20231102,115800,711141555300,69600,69500,69700,69500,60138
20231102,115700,706955449000,69600,69600,69600,69500,5761
20231102,115600,706554567900,69600,69600,69600,69500,5451
20231102,115500,706175259400,69600,69600,69600,69500,6596
20231102,115400,705716329800,69600,69500,69600,69500,20152
20231102,115300,704313793300,69600,69500,69600,69400,62773
20231102,115200,699950620700,69500,69500,69500,69400,6368
20231102,115100,699508345300,69400,69400,69500,69400,3213
20231102,115000,699285230100,69400,69400,69500,69400,5723
20231102,114900,698887721400,69500,69500,69500,69400,2806
20231102,114800,698692830600,69500,69500,69500,69400,4246
20231102,114700,698397919000,69500,69500,69500,69400,2881
20231102,114600,698197800400,69500,69500,69600,69400,104108
20231102,114500,690962423500,69500,69400,69500,69400,14418
20231102,114400,689960761800,69400,69500,69500,69400,3234
20231102,114300,689736109600,69500,69400,69500,69400,8898
20231102,114200,689118080200,69400,69500,69600,69400,150577
20231102,114100,678654234500,69500,69600,69600,69500,11111
20231102,114000,677881658300,69600,69600,69600,69500,6741
20231102,113900,677412931400,69500,69500,69600,69500,10270
20231102,113800,676698796900,69500,69500,69600,69500,21375
20231102,113700,675211532400,69500,69500,69600,69500,6945
20231102,113600,674728639200,69500,69500,69600,69500,16419
20231102,113500,673586570100,69500,69600,69600,69500,185367
20231102,113400,660686553900,69600,69600,69700,69600,5056
20231102,113300,660334539800,69700,69600,69700,69600,6152
20231102,113200,659906263400,69700,69700,69700,69600,8340
20231102,113100,659325624500,69700,69600,69700,69600,6346
20231102,113000,658883691900,69700,69600,69700,69600,8543
20231102,112900,658288989700,69600,69700,69700,69600,7036
20231102,112800,657799096700,69700,69700,69700,69600,7345
20231102,112700,657287480600,69700,69700,69800,69600,154991
20231102,112600,646487100000,69700,69700,69800,69700,20231
20231102,112500,645076890700,69800,69800,69900,69700,41553
20231102,112400,642177893600,69800,69900,69900,69700,109861
20231102,112300,634509593300,69800,69800,69900,69800,19560
20231102,112200,633144221200,69800,69800,69900,69800,143804
20231102,112100,623106302300,69800,69800,69900,69800,8205
20231102,112000,622533225900,69800,69800,69900,69800,8000
20231102,111900,621974282100,69800,69800,69900,69800,7176
20231102,111800,621472877100,69900,69900,69900,69800,6464
20231102,111700,621021314200,69800,69900,69900,69800,7103
20231102,111600,620525205200,69800,69900,69900,69800,11619
20231102,111500,619713701500,69800,69800,69900,69800,4954
20231102,111400,619367725600,69800,69900,69900,69800,6948
20231102,111300,618882384200,69800,69800,69900,69800,4798
20231102,111200,618547330500,69800,69900,69900,69800,30435
20231102,111100,616422777800,69900,69800,69900,69800,21025
20231102,111000,614955166900,69900,69900,69900,69800,28069
20231102,110900,612994638600,69900,69800,69900,69800,11717
20231102,110800,612176743900,69800,69800,69900,69800,4217
20231102,110700,611882255300,69800,69900,70000,69800,258244
20231102,110600,593833473200,70000,69900,70000,69900,13704
20231102,110500,592875076900,69900,69900,70000,69900,16975
20231102,110400,591687882600,69900,69900,70000,69900,15785
20231102,110300,590583684300,70000,69900,70000,69900,24116
20231102,110200,588896844300,69900,70000,70000,69900,10906
20231102,110100,588133612000,69900,69900,70000,69900,19888
20231102,110000,586741890900,69900,69900,70000,69900,8723
20231102,105900,586131648500,69900,70000,70000,69900,7106
20231102,105800,585634588000,69900,69900,70000,69900,6251
20231102,105700,585197380700,69900,69900,70000,69900,9524
20231102,105600,584531130300,70000,70000,70000,69900,11139
20231102,105500,583751802500,69900,69900,70000,69800,318281
20231102,105400,561502766700,69800,69800,69900,69800,13918
20231102,105300,560530352400,69900,69900,69900,69800,10597
20231102,105200,559790163700,69800,69900,69900,69800,18568
20231102,105100,558492629800,69900,69900,69900,69800,8856
20231102,105000,557874012000,69800,69900,69900,69800,8106
20231102,104900,557307892300,69900,69800,69900,69800,9150
20231102,104800,556668609500,69900,69800,69900,69800,8151
20231102,104700,556099197000,69800,69800,69900,69800,7843
20231102,104600,555551335700,69800,69800,69900,69800,13380
20231102,104500,554616632000,69900,69800,69900,69800,49693
20231102,104400,551143421600,69800,69900,69900,69800,5482
20231102,104300,550760570800,69800,69800,69900,69800,23304
20231102,104200,549133216500,69800,69800,69900,69800,5624
20231102,104100,548740443400,69800,69800,69900,69800,22910
20231102,104000,547140406000,69900,69800,69900,69800,8832
20231102,103900,546523675300,69800,69800,69900,69800,7875
20231102,103800,545973892500,69900,69800,69900,69800,6003
20231102,103700,545554670300,69800,69900,69900,69800,16716
20231102,103600,544387665500,69800,69900,69900,69800,6130
20231102,103500,543959659700,69800,69800,69900,69800,8032
20231102,103400,543398849300,69900,69800,69900,69800,10626
20231102,103300,542656952100,69800,69900,69900,69800,6171
20231102,103200,542226160900,69800,69800,69900,69800,6444
20231102,103100,541776256100,69800,69800,69900,69700,138058
20231102,103000,532140178200,69900,69800,69900,69800,37828
20231102,102900,529499602700,69800,69800,69900,69800,26528
20231102,102800,527647798800,69800,69900,69900,69800,5391
20231102,102700,527271342100,69800,69800,69900,69800,3868
20231102,102600,527001264900,69800,70000,70000,69800,81649
20231102,102500,521293926900,70000,70000,70000,69900,8424
20231102,102400,520704693300,69900,69900,70000,69900,4969
20231102,102300,520357087300,69900,69900,70000,69900,6988
20231102,102200,519868471600,69900,69900,70000,69900,18194
20231102,102100,518596571400,69900,69900,70000,69800,46136
20231102,102000,515371532300,69900,70000,70000,69900,143114
20231102,101900,505367811900,70000,69900,70000,69900,10503
20231102,101800,504633369700,69900,70000,70000,69900,13343
20231102,101700,503699597200,70000,70000,70000,69900,10606
20231102,101600,502957525300,69900,70000,70000,69900,7514
20231102,101500,502431883800,69900,69900,70000,69800,162645
20231102,101400,491062106200,69800,69800,69900,69800,21692
20231102,101300,489546097100,69800,69800,69900,69800,12741
20231102,101200,488655924400,69800,69800,69900,69700,178603
20231102,101100,476187205100,69700,69800,69800,69700,15444
20231102,101000,475109457000,69800,69700,69800,69700,7296
20231102,100900,474600424800,69800,69700,69800,69700,17922
20231102,100800,473349807900,69700,69700,69800,69600,127626
20231102,100700,464452832900,69700,69700,69800,69700,12558
20231102,100600,463576682100,69700,69700,69800,69700,9411
20231102,100500,462919986900,69800,69700,69800,69600,49601
20231102,100400,459462275000,69700,69600,69700,69600,132295
20231102,100300,450241433700,69600,69700,69700,69600,15916
20231102,100200,449132702100,69700,69700,69700,69600,11189
20231102,100100,448352956700,69700,69700,69700,69600,12730
20231102,100000,447465897300,69700,69700,69700,69600,16034
20231102,095900,446348576900,69600,69600,69800,69600,157279
20231102,095800,435386385100,69600,69700,69700,69600,13161
20231102,095700,434469328200,69700,69700,69700,69600,44732
20231102,095600,431351664500,69700,69500,69700,69500,123937
20231102,095500,422723648400,69600,69500,69600,69500,9327
20231102,095400,422074952900,69500,69500,69600,69500,34779
20231102,095300,419655092400,69600,69800,69800,69500,428330
20231102,095200,389816609500,69700,69800,69800,69700,7524
20231102,095100,389291945500,69700,69700,69800,69700,5558
20231102,095000,388904322000,69700,69700,69800,69700,9467
20231102,094900,388243910500,69700,69800,69800,69700,9812
20231102,094800,387559761200,69700,69700,69800,69700,5938
20231102,094700,387145708100,69700,69800,69800,69700,142307
20231102,094600,377212748100,69800,69800,69900,69800,58073
20231102,094500,373158490700,69900,69900,70000,69800,274633
20231102,094400,353962378200,69800,69800,69900,69800,23649
20231102,094300,352309544500,69800,69900,69900,69800,10921
20231102,094200,351546632400,69800,69900,69900,69800,12146
20231102,094100,350698030500,69900,69800,69900,69800,21101
20231102,094000,349224076600,69900,69900,69900,69800,23615
20231102,093900,347573641700,69900,69800,69900,69800,12075
20231102,093800,346729924000,69800,69800,69900,69800,18448
20231102,093700,345440889100,69800,69800,69900,69700,266323
20231102,093600,326847843100,69700,69700,69800,69700,17843
20231102,093500,325602880000,69700,69800,69800,69700,18050
20231102,093400,324344044200,69700,69700,69800,69700,10935
20231102,093300,323581273700,69700,69800,69800,69700,26524
20231102,093200,321730863500,69700,69700,69800,69700,22420
20231102,093100,320166304800,69700,69800,69800,69700,10383
20231102,093000,319442144000,69800,69800,69800,69700,38777
20231102,092900,316739099200,69700,69700,69800,69700,10288
20231102,092800,316021712400,69700,69900,69900,69700,31420
20231102,092700,313828433100,69800,69800,69900,69700,60259
20231102,092600,309622773400,69700,69800,69900,69700,32362
20231102,092500,307363960000,69800,69900,69900,69800,132093
20231102,092400,298143111600,69800,69800,69900,69800,38106
20231102,092300,295480043400,69800,70000,70000,69800,217078
20231102,092200,280306788500,69900,70000,70000,69900,47414
20231102,092100,276990179600,70000,69900,70000,69800,200093
20231102,092000,263000254600,69800,69800,69900,69800,38618
20231102,091900,260301394300,69800,69800,69900,69800,31947
20231102,091800,258070322100,69800,69800,69900,69800,32285
20231102,091700,255814316300,69800,69900,69900,69800,23171
20231102,091600,254195128100,69800,69800,69900,69800,44021
20231102,091500,251118998100,69800,69800,69900,69600,228625
20231102,091400,235170680600,69700,69600,69800,69600,106779
20231102,091300,227727351900,69600,69600,69700,69600,19258
20231102,091200,226386163100,69600,69700,69800,69600,92178
20231102,091100,219962025600,69700,69800,69800,69700,170435
20231102,091000,208081475600,69700,69800,69800,69700,24379
20231102,090900,206381543100,69700,69800,69900,69700,202138
20231102,090800,192272294300,69800,69800,69900,69800,28154
20231102,090700,190306037700,69800,69900,69900,69800,31327
20231102,090600,188117397800,69800,69900,70000,69800,214727
20231102,090500,173109202400,69800,69900,70000,69800,193867
20231102,090400,159556712700,69900,69800,70000,69700,276523
20231102,090300,140229869500,69800,69800,69800,69600,148168
20231102,090200,129900243400,69700,69600,69900,69600,360062
20231102,090100,104775887800,69700,69700,69800,69600,277657
20231102,090000,85427689500,69700,70000,70000,69600,1220606