stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,184600,1531840661600,70900,70900,70900,70900,2775193
20231106,184500,1531840661600,70900,70900,70900,70900,0
20231106,184400,1531840661600,70900,70900,70900,70900,0
20231106,184300,1531840661600,70900,70900,70900,70900,0
20231106,184200,1531840661600,70900,70900,70900,70900,0
20231106,184100,1531840661600,70900,70900,70900,70900,0
20231106,184000,1531840661600,70900,70900,70900,70900,0
20231106,183900,1531840661600,70900,70900,70900,70900,0
20231106,183800,1531840661600,70900,70900,70900,70900,0
20231106,183700,1531840661600,70900,70900,70900,70900,0
20231106,183600,1531840661600,70900,70900,70900,70900,0
20231106,183500,1531840661600,70900,70900,70900,70900,0
20231106,183400,1531840661600,70900,70900,70900,70900,0
20231106,183300,1531840661600,70900,70900,70900,70900,0
20231106,183200,1531840661600,70900,70900,70900,70900,0
20231106,183100,1531840661600,70900,70900,70900,70900,0
20231106,183000,1531840661600,70900,70900,70900,70900,0
20231106,182900,1531840661600,70900,70900,70900,70900,0
20231106,182800,1531840661600,70900,70900,70900,70900,0
20231106,182700,1531840661600,70900,70900,70900,70900,0
20231106,182600,1531840661600,70900,70900,70900,70900,0
20231106,182500,1531840661600,70900,70900,70900,70900,0
20231106,182400,1531840661600,70900,70900,70900,70900,0
20231106,182300,1531840661600,70900,70900,70900,70900,0
20231106,182200,1531840661600,70900,70900,70900,70900,0
20231106,182100,1531840661600,70900,70900,70900,70900,0
20231106,182000,1531840661600,70900,70900,70900,70900,0
20231106,181900,1531840661600,70900,70900,70900,70900,0
20231106,181800,1531840661600,70900,70900,70900,70900,0
20231106,181700,1531840661600,70900,70900,70900,70900,0
20231106,181600,1531840661600,70900,70900,70900,70900,2775193
20231106,181500,1531840661600,70900,70900,70900,70900,0
20231106,181400,1531840661600,70900,70900,70900,70900,0
20231106,181300,1531840661600,70900,70900,70900,70900,0
20231106,181200,1531840661600,70900,70900,70900,70900,0
20231106,181100,1531840661600,70900,70900,70900,70900,0
20231106,181000,1531840661600,70900,70900,70900,70900,0
20231106,180900,1531840661600,70900,70900,70900,70900,0
20231106,180800,1531840661600,70900,70900,70900,70900,0
20231106,180700,1531840661600,70900,70900,70900,70900,0
20231106,180600,1531840661600,70900,70900,70900,70900,0
20231106,180500,1531840661600,70900,70900,70900,70900,0
20231106,180400,1531840661600,70900,70900,70900,70900,0
20231106,180300,1531840661600,70900,70900,70900,70900,0
20231106,180200,1531840661600,70900,70900,70900,70900,0
20231106,180100,1531840661600,70900,70900,70900,70900,0
20231106,180000,1531840661600,70900,70900,70900,70900,0
20231106,175900,1531840661600,70900,70900,70900,70900,0
20231106,175800,1531840661600,70900,70900,70900,70900,0
20231106,175700,1531840661600,70900,70900,70900,70900,0
20231106,175600,1531840661600,70900,70900,70900,70900,0
20231106,175500,1531840661600,70900,70900,70900,70900,0
20231106,175400,1531840661600,70900,70900,70900,70900,0
20231106,175300,1531840661600,70900,70900,70900,70900,0
20231106,175200,1531840661600,70900,70900,70900,70900,0
20231106,175100,1531840661600,70900,70900,70900,70900,0
20231106,175000,1531840661600,70900,70900,70900,70900,0
20231106,174900,1531840661600,70900,70900,70900,70900,0
20231106,174800,1531840661600,70900,70900,70900,70900,0
20231106,174700,1531840661600,70900,70900,70900,70900,0
20231106,174600,1531840661600,70900,70900,70900,70900,2775193
20231106,174500,1531840661600,70900,70900,70900,70900,0
20231106,174400,1531840661600,70900,70900,70900,70900,0
20231106,174300,1531840661600,70900,70900,70900,70900,0
20231106,174200,1531840661600,70900,70900,70900,70900,0
20231106,174100,1531840661600,70900,70900,70900,70900,0
20231106,174000,1531840661600,70900,70900,70900,70900,0
20231106,173900,1531840661600,70900,70900,70900,70900,0
20231106,173800,1531840661600,70900,70900,70900,70900,0
20231106,173700,1531840661600,70900,70900,70900,70900,0
20231106,173600,1531840661600,70900,70900,70900,70900,0
20231106,173500,1531840661600,70900,70900,70900,70900,0
20231106,173400,1531840661600,70900,70900,70900,70900,0
20231106,173300,1531840661600,70900,70900,70900,70900,0
20231106,173200,1531840661600,70900,70900,70900,70900,0
20231106,173100,1531840661600,70900,70900,70900,70900,0
20231106,173000,1531840661600,70900,70900,70900,70900,0
20231106,172900,1531840661600,70900,70900,70900,70900,0
20231106,172800,1531840661600,70900,70900,70900,70900,0
20231106,172700,1531840661600,70900,70900,70900,70900,0
20231106,172600,1531840661600,70900,70900,70900,70900,0
20231106,172500,1531840661600,70900,70900,70900,70900,0
20231106,172400,1531840661600,70900,70900,70900,70900,0
20231106,172300,1531840661600,70900,70900,70900,70900,0
20231106,172200,1531840661600,70900,70900,70900,70900,0
20231106,172100,1531840661600,70900,70900,70900,70900,0
20231106,172000,1531840661600,70900,70900,70900,70900,0
20231106,171900,1531840661600,70900,70900,70900,70900,0
20231106,171800,1531840661600,70900,70900,70900,70900,0
20231106,171700,1531840661600,70900,70900,70900,70900,0
20231106,171600,1531840661600,70900,70900,70900,70900,2775193
20231106,171500,1531840661600,70900,70900,70900,70900,0
20231106,171400,1531840661600,70900,70900,70900,70900,0
20231106,171300,1531840661600,70900,70900,70900,70900,0
20231106,171200,1531840661600,70900,70900,70900,70900,0
20231106,171100,1531840661600,70900,70900,70900,70900,0
20231106,171000,1531840661600,70900,70900,70900,70900,0
20231106,170900,1531840661600,70900,70900,70900,70900,0
20231106,170800,1531840661600,70900,70900,70900,70900,0
20231106,170700,1531840661600,70900,70900,70900,70900,0
20231106,170600,1531840661600,70900,70900,70900,70900,0
20231106,170500,1531840661600,70900,70900,70900,70900,0
20231106,170400,1531840661600,70900,70900,70900,70900,0
20231106,170300,1531840661600,70900,70900,70900,70900,0
20231106,170200,1531840661600,70900,70900,70900,70900,0
20231106,170100,1531840661600,70900,70900,70900,70900,0
20231106,170000,1531840661600,70900,70900,70900,70900,0
20231106,165900,1531840661600,70900,70900,70900,70900,0
20231106,165800,1531840661600,70900,70900,70900,70900,0
20231106,165700,1531840661600,70900,70900,70900,70900,0
20231106,165600,1531840661600,70900,70900,70900,70900,0
20231106,165500,1531840661600,70900,70900,70900,70900,0
20231106,165400,1531840661600,70900,70900,70900,70900,0
20231106,165300,1531840661600,70900,70900,70900,70900,0
20231106,165200,1531840661600,70900,70900,70900,70900,0
20231106,165100,1531840661600,70900,70900,70900,70900,0
20231106,165000,1531840661600,70900,70900,70900,70900,0
20231106,164900,1531840661600,70900,70900,70900,70900,0
20231106,164800,1531840661600,70900,70900,70900,70900,0
20231106,164700,1531840661600,70900,70900,70900,70900,0
20231106,164600,1531840661600,70900,70900,70900,70900,2775193
20231106,164500,1531840661600,70900,70900,70900,70900,0
20231106,164400,1531840661600,70900,70900,70900,70900,0
20231106,164300,1531840661600,70900,70900,70900,70900,0
20231106,164200,1531840661600,70900,70900,70900,70900,0
20231106,164100,1531840661600,70900,70900,70900,70900,0
20231106,164000,1531840661600,70900,70900,70900,70900,0
20231106,163900,1531840661600,70900,70900,70900,70900,0
20231106,163800,1531840661600,70900,70900,70900,70900,0
20231106,163700,1531840661600,70900,70900,70900,70900,0
20231106,163600,1531840661600,70900,70900,70900,70900,0
20231106,163500,1531840661600,70900,70900,70900,70900,0
20231106,163400,1531840661600,70900,70900,70900,70900,0
20231106,163300,1531840661600,70900,70900,70900,70900,0
20231106,163200,1531840661600,70900,70900,70900,70900,0
20231106,163100,1531840661600,70900,70900,70900,70900,0
20231106,163000,1531840661600,70900,70900,70900,70900,0
20231106,162900,1531840661600,70900,70900,70900,70900,0
20231106,162800,1531840661600,70900,70900,70900,70900,0
20231106,162700,1531840661600,70900,70900,70900,70900,0
20231106,162600,1531840661600,70900,70900,70900,70900,0
20231106,162500,1531840661600,70900,70900,70900,70900,0
20231106,162400,1531840661600,70900,70900,70900,70900,0
20231106,162300,1531840661600,70900,70900,70900,70900,0
20231106,162200,1531840661600,70900,70900,70900,70900,0
20231106,162100,1531840661600,70900,70900,70900,70900,0
20231106,162000,1531840661600,70900,70900,70900,70900,0
20231106,161900,1531840661600,70900,70900,70900,70900,0
20231106,161800,1531840661600,70900,70900,70900,70900,0
20231106,161700,1531840661600,70900,70900,70900,70900,0
20231106,161600,1531840661600,70900,70900,70900,70900,2775193
20231106,161500,1531840661600,70900,70900,70900,70900,0
20231106,161400,1531840661600,70900,70900,70900,70900,0
20231106,161300,1531840661600,70900,70900,70900,70900,0
20231106,161200,1531840661600,70900,70900,70900,70900,0
20231106,161100,1531840661600,70900,70900,70900,70900,0
20231106,161000,1531840661600,70900,70900,70900,70900,0
20231106,160900,1531840661600,70900,70900,70900,70900,0
20231106,160800,1531840661600,70900,70900,70900,70900,0
20231106,160700,1531840661600,70900,70900,70900,70900,0
20231106,160600,1531840661600,70900,70900,70900,70900,0
20231106,160500,1531840661600,70900,70900,70900,70900,0
20231106,160400,1531840661600,70900,70900,70900,70900,0
20231106,160300,1531840661600,70900,70900,70900,70900,0
20231106,160200,1531840661600,70900,70900,70900,70900,0
20231106,160100,1531840661600,70900,70900,70900,70900,0
20231106,160000,1531840661600,70900,70900,70900,70900,0
20231106,155900,1531840661600,70900,70900,70900,70900,0
20231106,155800,1531840661600,70900,70900,70900,70900,0
20231106,155700,1531840661600,70900,70900,70900,70900,0
20231106,155600,1531840661600,70900,70900,70900,70900,0
20231106,155500,1531840661600,70900,70900,70900,70900,0
20231106,155400,1531840661600,70900,70900,70900,70900,0
20231106,155300,1531840661600,70900,70900,70900,70900,0
20231106,155200,1531840661600,70900,70900,70900,70900,0
20231106,155100,1531840661600,70900,70900,70900,70900,0
20231106,155000,1531840661600,70900,70900,70900,70900,0
20231106,154900,1531840661600,70900,70900,70900,70900,0
20231106,154800,1531840661600,70900,70900,70900,70900,0
20231106,154700,1531840661600,70900,70900,70900,70900,0
20231106,154600,1531840661600,70900,70900,70900,70900,2775193
20231106,154500,1531840661600,70900,70900,70900,70900,0
20231106,154400,1531840661600,70900,70900,70900,70900,0
20231106,154300,1531840661600,70900,70900,70900,70900,0
20231106,154200,1531840661600,70900,70900,70900,70900,0
20231106,154100,1531840661600,70900,70900,70900,70900,0
20231106,154000,1531840661600,70900,70900,70900,70900,0
20231106,153900,1531840661600,70900,70900,70900,70900,0
20231106,153800,1531840661600,70900,70900,70900,70900,0
20231106,153700,1531840661600,70900,70900,70900,70900,0
20231106,153600,1531840661600,70900,70900,70900,70900,0
20231106,153500,1531840661600,70900,70900,70900,70900,0
20231106,153400,1531840661600,70900,70900,70900,70900,0
20231106,153300,1531840661600,70900,70900,70900,70900,0
20231106,153200,1531840661600,70900,70900,70900,70900,2775193
20231106,153100,1335079477900,70100,70100,70100,70100,0
20231106,153000,1335079477900,70100,70100,70100,70100,0
20231106,152900,1335079477900,70100,70100,70100,70100,0
20231106,152800,1335079477900,70100,70100,70100,70100,0
20231106,152700,1335079477900,70100,70100,70100,70100,0
20231106,152600,1335079477900,70100,70100,70100,70100,0
20231106,152500,1335079477900,70100,70100,70100,70100,0
20231106,152400,1335079477900,70100,70100,70100,70100,0
20231106,152300,1335079477900,70100,70100,70100,70100,0
20231106,152200,1335079477900,70100,70100,70100,70100,0
20231106,152100,1335079477900,70100,70100,70100,70100,0
20231106,152000,1335079477900,70100,70100,70100,70100,0
20231106,151900,1335079477900,70100,70000,70200,70000,44868
20231106,151800,1331934143500,70000,70000,70200,70000,87601
20231106,151700,1325793947000,70000,70100,70200,70000,235127
20231106,151600,1309311226500,70100,70200,70200,70100,21661
20231106,151500,1307792023200,70100,70100,70200,70100,24502
20231106,151400,1306073544500,70100,70100,70200,70100,35666
20231106,151300,1303570506200,70100,70100,70200,70100,18423
20231106,151200,1302277923600,70100,70100,70200,70100,11408
20231106,151100,1301477685800,70100,70000,70200,70000,189886
20231106,151000,1288166189800,70100,70000,70100,70000,13065
20231106,150900,1287251347100,70000,70000,70100,70000,15076
20231106,150800,1286195564500,70100,70000,70100,70000,13169
20231106,150700,1285273254200,70000,70000,70100,70000,15841
20231106,150600,1284164050000,70000,70100,70100,70000,49402
20231106,150500,1280705671000,70000,70000,70100,69900,240045
20231106,150400,1263903565700,69900,69900,70000,69900,14925
20231106,150300,1262859770500,69900,69900,70000,69900,12129
20231106,150200,1262011524500,69900,69900,70000,69900,12863
20231106,150100,1261111865100,69900,69900,70000,69900,11298
20231106,150000,1260321835600,69900,70000,70000,69900,49930
20231106,145900,1256831319500,69900,69900,70000,69900,10805
20231106,145800,1256075784600,69900,69800,70000,69800,71045
20231106,145700,1251109714700,69800,69900,70000,69800,45893
20231106,145600,1247902238600,69900,69900,70000,69900,13665
20231106,145500,1246946606100,69900,70000,70000,69900,15651
20231106,145400,1245851862700,69900,69800,70000,69800,38339
20231106,145300,1243172320300,69800,69900,70000,69800,113347
20231106,145200,1235249349700,69900,69900,70000,69900,12097
20231106,145100,1234403555900,70000,70000,70000,69900,12864
20231106,145000,1233503915300,69900,70000,70000,69900,12679
20231106,144900,1232617425800,69900,69800,70000,69800,79304
20231106,144800,1227074511800,69800,69900,69900,69800,78835
20231106,144700,1221564650900,69900,69800,69900,69800,11282
20231106,144600,1220776862500,69800,69900,69900,69800,11591
20231106,144500,1219967377400,69800,69800,69900,69800,11910
20231106,144400,1219135766700,69800,69800,69900,69800,7988
20231106,144300,1218577819200,69800,69800,69900,69800,11999
20231106,144200,1217739760700,69800,69800,69900,69800,11297
20231106,144100,1216950998100,69800,69800,69900,69700,77657
20231106,144000,1211530190200,69700,69700,69800,69700,20887
20231106,143900,1210073214800,69800,69700,69800,69700,15258
20231106,143800,1209008973500,69700,69700,69800,69700,13320
20231106,143700,1208080117300,69800,69800,69800,69700,13852
20231106,143600,1207113749200,69700,69800,69800,69700,13495
20231106,143500,1206172516600,69800,69700,69800,69700,28245
20231106,143400,1204202426700,69700,69700,69800,69700,12012
20231106,143300,1203364601800,69700,69800,69800,69700,77647
20231106,143200,1197945420400,69700,69800,69800,69700,13496
20231106,143100,1197004218000,69700,69700,69800,69700,15685
20231106,143000,1195910317100,69800,69700,69800,69700,11307
20231106,142900,1195121996500,69700,69700,69800,69700,14554
20231106,142800,1194107302600,69700,69800,69800,69700,18462
20231106,142700,1192819538700,69700,69800,69800,69700,13345
20231106,142600,1191889201200,69700,69700,69800,69700,15896
20231106,142500,1190780652800,69800,69700,69800,69700,11483
20231106,142400,1189980013500,69700,69800,69900,69700,102917
20231106,142300,1182796505300,69900,69900,69900,69800,12320
20231106,142200,1181936300200,69900,69800,69900,69800,11714
20231106,142100,1181118494900,69800,69800,69900,69800,8612
20231106,142000,1180517073300,69800,69800,69900,69800,23137
20231106,141900,1178900640100,69900,69800,69900,69800,9918
20231106,141800,1178208158500,69800,69900,69900,69800,11398
20231106,141700,1177412100500,69800,69800,69900,69800,14137
20231106,141600,1176424584700,69900,69900,69900,69800,11581
20231106,141500,1175615927400,69800,69900,70000,69800,37856
20231106,141400,1172970068000,69900,69900,69900,69800,92337
20231106,141300,1166516309900,69900,69900,69900,69800,18855
20231106,141200,1165199080500,69900,69800,69900,69800,11945
20231106,141100,1164365121500,69800,69800,69900,69800,11290
20231106,141000,1163576570000,69800,69800,69900,69800,61634
20231106,140900,1159269228100,69900,69900,70000,69800,94500
20231106,140800,1152663676100,70000,70000,70100,69900,182064
20231106,140700,1139919122700,70000,70000,70100,70000,14409
20231106,140600,1138910086700,70100,70000,70100,70000,9522
20231106,140500,1138243248000,70000,70100,70100,70000,9896
20231106,140400,1137550128700,70000,70100,70100,70000,7416
20231106,140300,1137030854700,70000,70100,70200,70000,70602
20231106,140200,1132082015500,70100,70000,70100,70000,14812
20231106,140100,1131044513800,70000,70000,70100,70000,21816
20231106,140000,1129515833100,70100,70100,70100,70000,51673
20231106,135900,1125894495900,70000,70000,70100,70000,14332
20231106,135800,1124890567400,70000,70000,70100,70000,20762
20231106,135700,1123435780300,70000,70000,70100,70000,21485
20231106,135600,1121930890600,70100,70000,70200,70000,210370
20231106,135500,1107192820700,70000,70200,70200,70000,67673
20231106,135400,1102449747000,70100,70200,70200,70100,36281
20231106,135300,1099906199200,70100,70100,70200,70100,13041
20231106,135200,1098991782900,70100,70100,70200,70100,11247
20231106,135100,1098203087800,70100,70100,70200,70100,9198
20231106,135000,1097557962300,70100,70200,70200,70000,22387
20231106,134900,1095988357300,70100,70100,70200,70000,83101
20231106,134800,1090162736700,70100,70200,70200,70100,19334
20231106,134700,1088807251300,70100,70200,70300,70100,98160
20231106,134600,1081916589600,70200,70200,70300,70200,10650
20231106,134500,1081168752200,70200,70200,70300,70200,18352
20231106,134400,1079879603400,70200,70100,70300,70100,171781
20231106,134300,1067818354800,70100,70100,70200,70100,10311
20231106,134200,1067095408500,70100,70200,70300,70100,92807
20231106,134100,1060580965100,70200,70200,70300,70200,13316
20231106,134000,1059645989600,70200,70200,70300,70200,10721
20231106,133900,1058893302600,70200,70200,70300,70200,9204
20231106,133800,1058246982200,70300,70200,70300,70200,10216
20231106,133700,1057529529400,70200,70200,70300,70200,27797
20231106,133600,1055576940600,70200,70200,70300,70100,104064
20231106,133500,1048271579600,70200,70100,70200,70100,31554
20231106,133400,1046057108000,70100,70200,70300,70100,24926
20231106,133300,1044307758600,70200,70300,70300,70100,55471
20231106,133200,1040413794500,70200,70100,70300,70100,39740
20231106,133100,1037623420000,70200,70200,70300,70100,138991
20231106,133000,1027866146600,70200,70300,70300,70200,16319
20231106,132900,1026719788900,70200,70200,70300,70200,15271
20231106,132800,1025646986400,70200,70200,70300,70200,14840
20231106,132700,1024604882700,70200,70200,70300,70200,12124
20231106,132600,1023753395700,70300,70200,70300,70200,10253
20231106,132500,1023033399000,70200,70300,70300,70200,11967
20231106,132400,1022192777500,70300,70200,70300,70200,16100
20231106,132300,1021061737800,70200,70200,70300,70200,14583
20231106,132200,1020037041400,70200,70400,70400,70200,79560
20231106,132100,1014444546700,70300,70300,70400,70300,53490
20231106,132000,1010683479200,70300,70300,70400,70200,48776
20231106,131900,1007254021400,70300,70300,70300,70200,48435
20231106,131800,1003849586300,70300,70200,70300,70200,23078
20231106,131700,1002227826100,70300,70300,70400,70200,66748
20231106,131600,997535367800,70300,70300,70400,70200,184926
20231106,131500,984534791000,70300,70400,70400,70300,22923
20231106,131400,982921680100,70400,70400,70400,70300,41700
20231106,131300,979987144200,70300,70200,70400,70200,195538
20231106,131200,966240870600,70300,70200,70300,70200,12943
20231106,131100,965331404100,70300,70200,70300,70100,261558
20231106,131000,946971036500,70100,70200,70200,70100,7191
20231106,130900,946466751200,70200,70100,70200,70000,140995
20231106,130800,936582031500,70100,70200,70200,70000,170907
20231106,130700,924601535500,70100,70100,70200,70100,66485
20231106,130600,919940132200,70100,69900,70200,69900,653736
20231106,130500,874156421200,70000,70000,70000,69900,15979
20231106,130400,873038358900,69900,69900,70000,69900,8439
20231106,130300,872448107800,69900,69900,70000,69900,12624
20231106,130200,871565157600,69900,69900,70000,69900,9634
20231106,130100,870891411600,69900,70000,70000,69900,6381
20231106,130000,870445009000,69900,69900,70000,69900,37795
20231106,125900,867802331400,69900,70000,70000,69900,8282
20231106,125800,867223086200,70000,69800,70000,69800,187703
20231106,125700,854102837900,69900,69900,69900,69800,9082
20231106,125600,853468459000,69800,69800,69900,69800,16749
20231106,125500,852298080500,69900,69900,69900,69700,31401
20231106,125400,850106123200,69800,69800,69900,69700,91404
20231106,125300,843726304700,69700,69800,69900,69700,116536
20231106,125200,835592573300,69800,69800,69900,69800,12879
20231106,125100,834693339700,69800,69800,69900,69800,12576
20231106,125000,833815395800,69800,69800,69900,69800,13077
20231106,124900,832902353200,69900,69800,69900,69800,19722
20231106,124800,831524524200,69900,69800,69900,69800,10133
20231106,124700,830816997500,69900,69800,69900,69800,12201
20231106,124600,829965097600,69800,69900,69900,69800,31702
20231106,124500,827751503200,69800,69900,69900,69800,12866
20231106,124400,826852966200,69800,69800,69900,69800,16606
20231106,124300,825693272100,69800,69800,69900,69800,21123
20231106,124200,824218506700,69800,69800,69900,69800,14776
20231106,124100,823186981800,69800,69800,69900,69800,8196
20231106,124000,822614654500,69800,69900,69900,69800,14644
20231106,123900,821591969600,69900,69900,69900,69800,11827
20231106,123800,820765778500,69900,69800,69900,69800,16167
20231106,123700,819636644400,69900,69800,69900,69800,20651
20231106,123600,818194632700,69900,69800,69900,69800,12956
20231106,123500,817289949500,69800,69800,69900,69800,7731
20231106,123400,816750011700,69900,69800,69900,69800,7694
20231106,123300,816212658600,69900,69800,69900,69800,13679
20231106,123200,815257250400,69800,69800,69900,69800,8035
20231106,123100,814696112900,69900,69800,69900,69800,6120
20231106,123000,814268692500,69900,69700,69900,69700,30929
20231106,122900,812109734900,69800,69900,69900,69700,39831
20231106,122800,809329661000,69900,69800,69900,69700,94394
20231106,122700,802740921400,69700,69800,69900,69700,65740
20231106,122600,798152835200,69900,69800,69900,69800,10340
20231106,122500,797430812300,69800,69900,69900,69800,20592
20231106,122400,795993161000,69800,69900,69900,69800,11511
20231106,122300,795189137100,69800,69800,69900,69800,16575
20231106,122200,794031670600,69800,69900,69900,69800,28382
20231106,122100,792050134200,69900,69900,69900,69800,12901
20231106,122000,791149367300,69800,69900,69900,69800,14317
20231106,121900,790149650400,69800,69900,69900,69800,7894
20231106,121800,789598491500,69900,69900,69900,69800,9487
20231106,121700,788936044000,69800,69900,69900,69800,12172
20231106,121600,788086037000,69900,69800,69900,69800,11152
20231106,121500,787307423000,69800,69900,69900,69800,166093
20231106,121400,775712669600,69800,69900,69900,69800,16000
20231106,121300,774595386100,69800,69900,69900,69800,12329
20231106,121200,773734072300,69900,69900,69900,69800,12116
20231106,121100,772887545800,69900,69900,69900,69800,11878
20231106,121000,772057579900,69900,69900,69900,69800,10936
20231106,120900,771293605300,69800,69700,69900,69700,166278
20231106,120800,759686697500,69700,69800,69800,69700,15833
20231106,120700,758582064900,69800,69800,69800,69700,9302
20231106,120600,757933114300,69700,69700,69800,69700,9204
20231106,120500,757291144200,69700,69700,69800,69600,89773
20231106,120400,751033662900,69600,69600,69700,69600,9118
20231106,120300,750398629000,69700,69700,69700,69600,8520
20231106,120200,749805403000,69600,69700,69700,69600,11466
20231106,120100,749006934000,69700,69600,69700,69600,14405
20231106,120000,748003475300,69600,69600,69700,69600,10964
20231106,115900,747239966100,69600,69600,69700,69500,81800
20231106,115800,741547144600,69500,69600,69600,69500,14458
20231106,115700,740541656500,69600,69600,69600,69500,12943
20231106,115600,739641549300,69500,69500,69600,69500,12348
20231106,115500,738782775100,69600,69500,69600,69500,9303
20231106,115400,738135901000,69500,69500,69600,69400,129016
20231106,115300,729170603800,69400,69500,69600,69400,170310
20231106,115200,717336732200,69500,69500,69600,69500,14860
20231106,115100,716303637400,69600,69500,69600,69500,15417
20231106,115000,715231850700,69500,69500,69600,69500,24994
20231106,114900,713494537900,69500,69600,69600,69500,14687
20231106,114800,712473401100,69600,69600,69600,69500,14816
20231106,114700,711443334800,69500,69600,69600,69500,19290
20231106,114600,710102362900,69600,69600,69600,69500,14888
20231106,114500,709067115400,69600,69600,69600,69500,17009
20231106,114400,707884563100,69600,69600,69600,69500,13582
20231106,114300,706940242400,69600,69600,69600,69500,18320
20231106,114200,705666730000,69500,69500,69600,69500,17644
20231106,114100,704440131000,69500,69600,69600,69500,14876
20231106,114000,703405905800,69600,69600,69600,69500,16264
20231106,113900,702275154600,69500,69600,69700,69500,115962
20231106,113800,694205427500,69600,69600,69700,69600,18766
20231106,113700,692899181000,69700,69700,69700,69600,10728
20231106,113600,692152240500,69600,69600,69700,69600,11641
20231106,113500,691341704100,69600,69700,69700,69600,11938
20231106,113400,690510436100,69700,69700,69700,69600,9603
20231106,113300,689841754500,69600,69700,69700,69600,7758
20231106,113200,689301482100,69700,69600,69700,69500,50851
20231106,113100,685762142300,69500,69500,69600,69500,28174
20231106,113000,683802253600,69500,69500,69600,69500,19794
20231106,112900,682425528200,69600,69700,69700,69500,143110
20231106,112800,672466554800,69600,69700,69700,69600,49153
20231106,112700,669041951700,69700,69700,69700,69600,34882
20231106,112600,666611940100,69700,69700,69700,69600,18408
20231106,112500,665329952500,69700,69700,69700,69600,17039
20231106,112400,664143464200,69700,69700,69700,69600,31292
20231106,112300,661964643300,69700,69700,69700,69600,14474
20231106,112200,660956925300,69700,69600,69700,69600,37522
20231106,112100,658344910600,69600,69800,69800,69600,29449
20231106,112000,656292609500,69800,69700,69800,69600,53366
20231106,111900,652573464300,69600,69700,69700,69600,87099
20231106,111800,646504208000,69600,69800,69800,69600,103164
20231106,111700,639315649000,69800,69800,69800,69700,77178
20231106,111600,633935781000,69800,69700,69800,69700,15963
20231106,111500,632822377300,69700,69800,69900,69700,23306
20231106,111400,631196183800,69800,69900,69900,69800,52758
20231106,111300,627513442400,69800,69800,69900,69700,37872
20231106,111200,624870422000,69700,69900,69900,69700,91451
20231106,111100,618487100800,69800,69900,69900,69800,10851
20231106,111000,617729356500,69800,69900,69900,69800,12445
20231106,110900,616860408800,69900,69900,69900,69800,15773
20231106,110800,615758758000,69800,69900,69900,69800,12685
20231106,110700,614873081800,69800,69800,69900,69800,9567
20231106,110600,614204959400,69800,69800,69900,69800,73604
20231106,110500,609067036400,69800,69800,69900,69800,11909
20231106,110400,608235230200,69900,69800,70000,69800,162330
20231106,110300,596888804200,69800,69700,69800,69700,130720
20231106,110200,587765378000,69700,69800,69800,69700,15582
20231106,110100,586678483700,69700,69800,69800,69700,16381
20231106,110000,585536322000,69700,69600,69800,69600,55011
20231106,105900,581702111600,69700,69700,69700,69600,38129
20231106,105800,579045321500,69600,69600,69700,69600,18086
20231106,105700,577785830100,69600,69700,69800,69600,59898
20231106,105600,573610869100,69700,69800,69800,69700,36896
20231106,105500,571038988900,69800,69700,69800,69700,12938
20231106,105400,570136784400,69700,69700,69800,69700,32082
20231106,105300,567900254900,69700,69700,69800,69600,46504
20231106,105200,564658935400,69700,69700,69800,69600,107419
20231106,105100,557173339400,69800,69800,69800,69700,51983
20231106,105000,553545702300,69700,69700,69800,69700,7265
20231106,104900,553039112100,69800,69800,69800,69700,8408
20231106,104800,552452758600,69700,69800,69800,69700,5998
20231106,104700,552034363700,69700,69800,69800,69700,13165
20231106,104600,551116349800,69800,69600,69800,69600,33438
20231106,104500,548785479700,69700,69700,69700,69600,22391
20231106,104400,547225137200,69700,69800,69800,69600,90446
20231106,104300,540923031000,69700,69700,69800,69600,130469
20231106,104200,531829976900,69600,69700,69700,69600,9773
20231106,104100,531149482300,69700,69600,69700,69600,11158
20231106,104000,530372419000,69600,69600,69700,69500,54587
20231106,103900,526573432400,69500,69500,69600,69500,53159
20231106,103800,522874745800,69500,69600,69600,69500,29765
20231106,103700,520804513400,69500,69600,69600,69500,15732
20231106,103600,519710814600,69600,69500,69600,69500,35092
20231106,103500,517271373400,69500,69600,69600,69500,20345
20231106,103400,515856896200,69600,69600,69600,69500,10931
20231106,103300,515096862600,69500,69600,69600,69500,13230
20231106,103200,514176845100,69600,69600,69600,69500,7588
20231106,103100,513649047100,69600,69500,69600,69500,11670
20231106,103000,512837390300,69500,69500,69700,69500,62173
20231106,102900,508510236300,69600,69500,69600,69500,13708
20231106,102800,507556876900,69500,69500,69600,69500,9701
20231106,102700,506882257500,69500,69500,69600,69400,230469
20231106,102600,490864367400,69400,69500,69500,69400,22506
20231106,102500,489301305200,69500,69500,69500,69400,19740
20231106,102400,487930341800,69400,69500,69500,69400,25306
20231106,102300,486173274800,69400,69500,69500,69400,18192
20231106,102200,484910436200,69500,69400,69500,69400,19035
20231106,102100,483589116000,69400,69500,69500,69400,23819
20231106,102000,481935615200,69500,69400,69500,69400,12163
20231106,101900,481091123900,69400,69500,69600,69400,164977
20231106,101800,469626113500,69500,69400,69500,69400,17701
20231106,101700,468397225700,69400,69500,69500,69400,26511
20231106,101600,466556764000,69500,69500,69500,69400,15914
20231106,101500,465451916700,69500,69500,69500,69400,73640
20231106,101400,460334688200,69400,69500,69500,69400,116115
20231106,101300,452266624500,69400,69500,69500,69400,9695
20231106,101200,451593610300,69400,69300,69500,69300,23180
20231106,101100,449984879700,69300,69500,69500,69300,59111
20231106,101000,445882427800,69400,69400,69500,69300,230566
20231106,100900,429881227400,69400,69400,69400,69300,96838
20231106,100800,423164463700,69400,69400,69400,69300,28180
20231106,100700,421211421100,69400,69500,69500,69300,177032
20231106,100600,408927525100,69400,69400,69500,69400,42534
20231106,100500,405975283300,69400,69500,69500,69400,37731
20231106,100400,403356148900,69500,69500,69500,69400,26015
20231106,100300,401550446000,69500,69400,69500,69400,14240
20231106,100200,400561824400,69400,69600,69600,69400,150701
20231106,100100,390089035600,69600,69500,69600,69500,12507
20231106,100000,389219393400,69600,69600,69600,69500,27140
20231106,095900,387332999000,69500,69600,69600,69500,29946
20231106,095800,385251393900,69500,69500,69600,69500,28514
20231106,095700,383268834500,69600,69600,69600,69500,20724
20231106,095600,381828171300,69500,69600,69700,69500,117120
20231106,095500,373678069600,69600,69600,69700,69600,20937
20231106,095400,372220683300,69600,69600,69700,69600,23346
20231106,095300,370595277100,69600,69700,69700,69600,16028
20231106,095200,369479614400,69700,69600,69700,69600,36729
20231106,095100,366921690900,69600,69600,69700,69600,15626
20231106,095000,365833591100,69600,69600,69700,69600,15456
20231106,094900,364757305900,69600,69500,69700,69500,78153
20231106,094800,359317882900,69500,69600,69600,69500,138794
20231106,094700,349659529600,69600,69500,69600,69500,40590
20231106,094600,346836722700,69600,69600,69600,69500,35559
20231106,094500,344363993500,69600,69600,69700,69500,84674
20231106,094400,338471512200,69700,69700,69800,69600,41494
20231106,094300,335580430000,69700,69800,69800,69700,26620
20231106,094200,333724641600,69700,69700,69800,69700,17349
20231106,094100,332514991000,69800,69700,69800,69700,20700
20231106,094000,331072027600,69700,69600,69800,69600,59923
20231106,093900,326895295600,69600,69700,69800,69600,61009
20231106,093800,322643643800,69700,69600,69800,69600,24334
20231106,093700,320947451100,69600,69600,69700,69500,111456
20231106,093600,313191515300,69600,69700,69700,69500,136831
20231106,093500,303668320200,69700,69700,69800,69600,226557
20231106,093400,287877896300,69800,69800,69900,69700,92042
20231106,093300,281454777100,69900,69900,69900,69800,19991
20231106,093200,280058493400,69900,69800,69900,69800,14701
20231106,093100,279031832900,69900,69900,69900,69800,20683
20231106,093000,277587250600,69800,69800,69900,69800,43702
20231106,092900,274536437700,69800,69800,69900,69800,26410
20231106,092800,272692689400,69800,69800,69900,69800,24662
20231106,092700,270970533600,69800,69900,70000,69800,72876
20231106,092600,265877095200,69900,70000,70100,69900,162234
20231106,092500,254522428400,70000,70100,70100,70000,25196
20231106,092400,252757448100,70100,70000,70100,70000,35769
20231106,092300,250250946600,70100,70100,70100,70000,156604
20231106,092200,239274977600,70100,70000,70100,69900,57354
20231106,092100,235259779400,70000,70000,70100,69900,157351
20231106,092000,224244380900,70000,69900,70000,69800,59408
20231106,091900,220090767100,69900,69800,69900,69800,39172
20231106,091800,217353993000,69800,69800,70000,69800,125574
20231106,091700,208577456200,69900,69600,69900,69600,106128
20231106,091600,201174148600,69700,69600,69700,69600,23319
20231106,091500,199550287800,69700,69700,69800,69600,51341
20231106,091400,195972128500,69800,69800,69900,69700,126606
20231106,091300,187142185800,69900,69800,69900,69700,90549
20231106,091200,180822539100,69800,69300,69800,69300,328828
20231106,091100,157963161500,69300,69300,69400,69300,37615
20231106,091000,155355433700,69300,69300,69400,69300,47240
20231106,090900,152080217900,69300,69300,69400,69300,28249
20231106,090800,150121742700,69400,69400,69400,69300,29257
20231106,090700,148092645100,69400,69300,69500,69300,163149
20231106,090600,136772556400,69300,69400,69400,69300,79990
20231106,090500,131223473600,69400,69300,69500,69300,156449
20231106,090400,120366192800,69400,69400,69500,69300,142621
20231106,090300,110466850500,69500,69500,69500,69400,82860
20231106,090200,104714309900,69400,69500,69600,69300,239733
20231106,090100,88063864100,69500,69800,69900,69500,322598
20231106,090000,65587873200,69800,69800,69900,69700,938984