stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,184600,862310240200,70300,70300,70300,70300,2385946
20231109,184500,862310240200,70300,70300,70300,70300,0
20231109,184400,862310240200,70300,70300,70300,70300,0
20231109,184300,862310240200,70300,70300,70300,70300,0
20231109,184200,862310240200,70300,70300,70300,70300,0
20231109,184100,862310240200,70300,70300,70300,70300,0
20231109,184000,862310240200,70300,70300,70300,70300,0
20231109,183900,862310240200,70300,70300,70300,70300,0
20231109,183800,862310240200,70300,70300,70300,70300,0
20231109,183700,862310240200,70300,70300,70300,70300,0
20231109,183600,862310240200,70300,70300,70300,70300,0
20231109,183500,862310240200,70300,70300,70300,70300,0
20231109,183400,862310240200,70300,70300,70300,70300,0
20231109,183300,862310240200,70300,70300,70300,70300,0
20231109,183200,862310240200,70300,70300,70300,70300,0
20231109,183100,862310240200,70300,70300,70300,70300,0
20231109,183000,862310240200,70300,70300,70300,70300,0
20231109,182900,862310240200,70300,70300,70300,70300,0
20231109,182800,862310240200,70300,70300,70300,70300,0
20231109,182700,862310240200,70300,70300,70300,70300,0
20231109,182600,862310240200,70300,70300,70300,70300,0
20231109,182500,862310240200,70300,70300,70300,70300,0
20231109,182400,862310240200,70300,70300,70300,70300,0
20231109,182300,862310240200,70300,70300,70300,70300,0
20231109,182200,862310240200,70300,70300,70300,70300,0
20231109,182100,862310240200,70300,70300,70300,70300,0
20231109,182000,862310240200,70300,70300,70300,70300,0
20231109,181900,862310240200,70300,70300,70300,70300,0
20231109,181800,862310240200,70300,70300,70300,70300,0
20231109,181700,862310240200,70300,70300,70300,70300,0
20231109,181600,862310240200,70300,70300,70300,70300,2385946
20231109,181500,862310240200,70300,70300,70300,70300,0
20231109,181400,862310240200,70300,70300,70300,70300,0
20231109,181300,862310240200,70300,70300,70300,70300,0
20231109,181200,862310240200,70300,70300,70300,70300,0
20231109,181100,862310240200,70300,70300,70300,70300,0
20231109,181000,862310240200,70300,70300,70300,70300,0
20231109,180900,862310240200,70300,70300,70300,70300,0
20231109,180800,862310240200,70300,70300,70300,70300,0
20231109,180700,862310240200,70300,70300,70300,70300,0
20231109,180600,862310240200,70300,70300,70300,70300,0
20231109,180500,862310240200,70300,70300,70300,70300,0
20231109,180400,862310240200,70300,70300,70300,70300,0
20231109,180300,862310240200,70300,70300,70300,70300,0
20231109,180200,862310240200,70300,70300,70300,70300,0
20231109,180100,862310240200,70300,70300,70300,70300,0
20231109,180000,862310240200,70300,70300,70300,70300,0
20231109,175900,862310240200,70300,70300,70300,70300,0
20231109,175800,862310240200,70300,70300,70300,70300,0
20231109,175700,862310240200,70300,70300,70300,70300,0
20231109,175600,862310240200,70300,70300,70300,70300,0
20231109,175500,862310240200,70300,70300,70300,70300,0
20231109,175400,862310240200,70300,70300,70300,70300,0
20231109,175300,862310240200,70300,70300,70300,70300,0
20231109,175200,862310240200,70300,70300,70300,70300,0
20231109,175100,862310240200,70300,70300,70300,70300,0
20231109,175000,862310240200,70300,70300,70300,70300,0
20231109,174900,862310240200,70300,70300,70300,70300,0
20231109,174800,862310240200,70300,70300,70300,70300,0
20231109,174700,862310240200,70300,70300,70300,70300,0
20231109,174600,862310240200,70300,70300,70300,70300,2385946
20231109,174500,862310240200,70300,70300,70300,70300,0
20231109,174400,862310240200,70300,70300,70300,70300,0
20231109,174300,862310240200,70300,70300,70300,70300,0
20231109,174200,862310240200,70300,70300,70300,70300,0
20231109,174100,862310240200,70300,70300,70300,70300,0
20231109,174000,862310240200,70300,70300,70300,70300,0
20231109,173900,862310240200,70300,70300,70300,70300,0
20231109,173800,862310240200,70300,70300,70300,70300,0
20231109,173700,862310240200,70300,70300,70300,70300,0
20231109,173600,862310240200,70300,70300,70300,70300,0
20231109,173500,862310240200,70300,70300,70300,70300,0
20231109,173400,862310240200,70300,70300,70300,70300,0
20231109,173300,862310240200,70300,70300,70300,70300,0
20231109,173200,862310240200,70300,70300,70300,70300,0
20231109,173100,862310240200,70300,70300,70300,70300,0
20231109,173000,862310240200,70300,70300,70300,70300,0
20231109,172900,862310240200,70300,70300,70300,70300,0
20231109,172800,862310240200,70300,70300,70300,70300,0
20231109,172700,862310240200,70300,70300,70300,70300,0
20231109,172600,862310240200,70300,70300,70300,70300,0
20231109,172500,862310240200,70300,70300,70300,70300,0
20231109,172400,862310240200,70300,70300,70300,70300,0
20231109,172300,862310240200,70300,70300,70300,70300,0
20231109,172200,862310240200,70300,70300,70300,70300,0
20231109,172100,862310240200,70300,70300,70300,70300,0
20231109,172000,862310240200,70300,70300,70300,70300,0
20231109,171900,862310240200,70300,70300,70300,70300,0
20231109,171800,862310240200,70300,70300,70300,70300,0
20231109,171700,862310240200,70300,70300,70300,70300,0
20231109,171600,862310240200,70300,70300,70300,70300,2385946
20231109,171500,862310240200,70300,70300,70300,70300,0
20231109,171400,862310240200,70300,70300,70300,70300,0
20231109,171300,862310240200,70300,70300,70300,70300,0
20231109,171200,862310240200,70300,70300,70300,70300,0
20231109,171100,862310240200,70300,70300,70300,70300,0
20231109,171000,862310240200,70300,70300,70300,70300,0
20231109,170900,862310240200,70300,70300,70300,70300,0
20231109,170800,862310240200,70300,70300,70300,70300,0
20231109,170700,862310240200,70300,70300,70300,70300,0
20231109,170600,862310240200,70300,70300,70300,70300,0
20231109,170500,862310240200,70300,70300,70300,70300,0
20231109,170400,862310240200,70300,70300,70300,70300,0
20231109,170300,862310240200,70300,70300,70300,70300,0
20231109,170200,862310240200,70300,70300,70300,70300,0
20231109,170100,862310240200,70300,70300,70300,70300,0
20231109,170000,862310240200,70300,70300,70300,70300,0
20231109,165900,862310240200,70300,70300,70300,70300,0
20231109,165800,862310240200,70300,70300,70300,70300,0
20231109,165700,862310240200,70300,70300,70300,70300,0
20231109,165600,862310240200,70300,70300,70300,70300,0
20231109,165500,862310240200,70300,70300,70300,70300,0
20231109,165400,862310240200,70300,70300,70300,70300,0
20231109,165300,862310240200,70300,70300,70300,70300,0
20231109,165200,862310240200,70300,70300,70300,70300,0
20231109,165100,862310240200,70300,70300,70300,70300,0
20231109,165000,862310240200,70300,70300,70300,70300,0
20231109,164900,862310240200,70300,70300,70300,70300,0
20231109,164800,862310240200,70300,70300,70300,70300,0
20231109,164700,862310240200,70300,70300,70300,70300,0
20231109,164600,862310240200,70300,70300,70300,70300,2385946
20231109,164500,862310240200,70300,70300,70300,70300,0
20231109,164400,862310240200,70300,70300,70300,70300,0
20231109,164300,862310240200,70300,70300,70300,70300,0
20231109,164200,862310240200,70300,70300,70300,70300,0
20231109,164100,862310240200,70300,70300,70300,70300,0
20231109,164000,862310240200,70300,70300,70300,70300,0
20231109,163900,862310240200,70300,70300,70300,70300,0
20231109,163800,862310240200,70300,70300,70300,70300,0
20231109,163700,862310240200,70300,70300,70300,70300,0
20231109,163600,862310240200,70300,70300,70300,70300,0
20231109,163500,862310240200,70300,70300,70300,70300,0
20231109,163400,862310240200,70300,70300,70300,70300,0
20231109,163300,862310240200,70300,70300,70300,70300,0
20231109,163200,862310240200,70300,70300,70300,70300,0
20231109,163100,862310240200,70300,70300,70300,70300,0
20231109,163000,862310240200,70300,70300,70300,70300,0
20231109,162900,862310240200,70300,70300,70300,70300,0
20231109,162800,862310240200,70300,70300,70300,70300,0
20231109,162700,862310240200,70300,70300,70300,70300,0
20231109,162600,862310240200,70300,70300,70300,70300,0
20231109,162500,862310240200,70300,70300,70300,70300,0
20231109,162400,862310240200,70300,70300,70300,70300,0
20231109,162300,862310240200,70300,70300,70300,70300,0
20231109,162200,862310240200,70300,70300,70300,70300,0
20231109,162100,862310240200,70300,70300,70300,70300,0
20231109,162000,862310240200,70300,70300,70300,70300,0
20231109,161900,862310240200,70300,70300,70300,70300,0
20231109,161800,862310240200,70300,70300,70300,70300,0
20231109,161700,862310240200,70300,70300,70300,70300,0
20231109,161600,862310240200,70300,70300,70300,70300,2385946
20231109,161500,862310240200,70300,70300,70300,70300,0
20231109,161400,862310240200,70300,70300,70300,70300,0
20231109,161300,862310240200,70300,70300,70300,70300,0
20231109,161200,862310240200,70300,70300,70300,70300,0
20231109,161100,862310240200,70300,70300,70300,70300,0
20231109,161000,862310240200,70300,70300,70300,70300,0
20231109,160900,862310240200,70300,70300,70300,70300,0
20231109,160800,862310240200,70300,70300,70300,70300,0
20231109,160700,862310240200,70300,70300,70300,70300,0
20231109,160600,862310240200,70300,70300,70300,70300,0
20231109,160500,862310240200,70300,70300,70300,70300,0
20231109,160400,862310240200,70300,70300,70300,70300,0
20231109,160300,862310240200,70300,70300,70300,70300,0
20231109,160200,862310240200,70300,70300,70300,70300,0
20231109,160100,862310240200,70300,70300,70300,70300,0
20231109,160000,862310240200,70300,70300,70300,70300,0
20231109,155900,862310240200,70300,70300,70300,70300,0
20231109,155800,862310240200,70300,70300,70300,70300,0
20231109,155700,862310240200,70300,70300,70300,70300,0
20231109,155600,862310240200,70300,70300,70300,70300,0
20231109,155500,862310240200,70300,70300,70300,70300,0
20231109,155400,862310240200,70300,70300,70300,70300,0
20231109,155300,862310240200,70300,70300,70300,70300,0
20231109,155200,862310240200,70300,70300,70300,70300,0
20231109,155100,862310240200,70300,70300,70300,70300,0
20231109,155000,862310240200,70300,70300,70300,70300,0
20231109,154900,862310240200,70300,70300,70300,70300,0
20231109,154800,862310240200,70300,70300,70300,70300,0
20231109,154700,862310240200,70300,70300,70300,70300,0
20231109,154600,862310240200,70300,70300,70300,70300,2385946
20231109,154500,862310240200,70300,70300,70300,70300,0
20231109,154400,862310240200,70300,70300,70300,70300,0
20231109,154300,862310240200,70300,70300,70300,70300,0
20231109,154200,862310240200,70300,70300,70300,70300,0
20231109,154100,862310240200,70300,70300,70300,70300,0
20231109,154000,862310240200,70300,70300,70300,70300,0
20231109,153900,862310240200,70300,70300,70300,70300,0
20231109,153800,862310240200,70300,70300,70300,70300,0
20231109,153700,862310240200,70300,70300,70300,70300,0
20231109,153600,862310240200,70300,70300,70300,70300,0
20231109,153500,862310240200,70300,70300,70300,70300,0
20231109,153400,862310240200,70300,70300,70300,70300,0
20231109,153300,862310240200,70300,70300,70300,70300,0
20231109,153200,862310240200,70300,70300,70300,70300,0
20231109,153100,862310240200,70300,70300,70300,70300,0
20231109,153000,862310240200,70300,70300,70300,70300,2385946
20231109,152900,694578236400,70200,70200,70200,70200,0
20231109,152800,694578236400,70200,70200,70200,70200,0
20231109,152700,694578236400,70200,70200,70200,70200,0
20231109,152600,694578236400,70200,70200,70200,70200,0
20231109,152500,694578236400,70200,70200,70200,70200,0
20231109,152400,694578236400,70200,70200,70200,70200,0
20231109,152300,694578236400,70200,70200,70200,70200,0
20231109,152200,694578236400,70200,70200,70200,70200,0
20231109,152100,694578236400,70200,70200,70200,70200,0
20231109,152000,694578236400,70200,70200,70200,70200,0
20231109,151900,694578236400,70200,70200,70300,70200,39798
20231109,151800,691780787900,70200,70400,70400,70200,44580
20231109,151700,688646903000,70300,70300,70400,70200,120757
20231109,151600,680157553400,70400,70400,70400,70300,16060
20231109,151500,679027884400,70300,70400,70400,70300,12040
20231109,151400,678181214600,70300,70400,70400,70300,12697
20231109,151300,677288315100,70400,70400,70400,70300,11077
20231109,151200,676509080400,70300,70300,70400,70300,7674
20231109,151100,675969440800,70300,70300,70400,70300,6272
20231109,151000,675528418300,70300,70400,70400,70300,11111
20231109,150900,674746826900,70300,70400,70400,70300,7222
20231109,150800,674239006300,70400,70300,70400,70300,9097
20231109,150700,673599225100,70300,70300,70400,70300,16865
20231109,150600,672412655300,70300,70500,70500,70300,67862
20231109,150500,667635374900,70400,70400,70500,70400,12624
20231109,150400,666746571200,70400,70500,70500,70400,19402
20231109,150300,665380519500,70400,70500,70500,70400,6166
20231109,150200,664946277900,70500,70500,70500,70400,12425
20231109,150100,664070711300,70500,70600,70600,70400,161843
20231109,150000,652660701500,70500,70500,70600,70500,8032
20231109,145900,652094321400,70500,70600,70600,70500,5826
20231109,145800,651683431300,70600,70600,70600,70500,6441
20231109,145700,651229174300,70500,70600,70600,70500,8083
20231109,145600,650659146600,70600,70500,70600,70500,7680
20231109,145500,650117284800,70500,70600,70600,70500,8446
20231109,145400,649521647500,70500,70600,70600,70500,10617
20231109,145300,648773020500,70500,70600,70600,70500,7895
20231109,145200,648216263200,70600,70600,70600,70500,8895
20231109,145100,647588842500,70500,70600,70600,70500,7832
20231109,145000,647036512400,70500,70600,70600,70500,8037
20231109,144900,646469423700,70500,70600,70600,70500,6966
20231109,144800,645977906600,70500,70700,70700,70500,75910
20231109,144700,640619099500,70600,70700,70700,70600,7806
20231109,144600,640067862000,70600,70700,70700,70600,8236
20231109,144500,639486248800,70700,70600,70700,70600,9856
20231109,144400,638790234600,70600,70600,70700,70600,8391
20231109,144300,638197698100,70600,70500,70700,70500,74545
20231109,144200,632934973400,70500,70500,70600,70500,16394
20231109,144100,631778224800,70500,70500,70600,70500,6018
20231109,144000,631353809000,70500,70600,70700,70500,79782
20231109,143900,625721563900,70600,70600,70700,70600,10900
20231109,143800,624951827100,70700,70600,70700,70600,6325
20231109,143700,624505088700,70600,70600,70700,70600,7832
20231109,143600,623951814400,70700,70700,70700,70600,12172
20231109,143500,623092021100,70600,70700,70700,70600,5884
20231109,143400,622676349000,70600,70600,70700,70600,8472
20231109,143300,622077994100,70600,70700,70700,70600,31708
20231109,143200,619836873700,70600,70700,70700,70600,37647
20231109,143100,617175660800,70600,70600,70700,70600,7230
20231109,143000,616665080900,70600,70600,70700,70600,10396
20231109,142900,615930906600,70600,70700,70700,70600,5060
20231109,142800,615573400500,70700,70600,70800,70600,85996
20231109,142700,609493784500,70700,70600,70700,70600,38019
20231109,142600,606806360200,70700,70600,70700,70600,9076
20231109,142500,606165146100,70600,70600,70700,70600,6518
20231109,142400,605704789000,70600,70600,70700,70600,8822
20231109,142300,605081775600,70600,70600,70700,70600,5793
20231109,142200,604672647000,70600,70600,70700,70600,11189
20231109,142100,603882216700,70700,70600,70700,70600,7435
20231109,142000,603357057000,70600,70600,70700,70600,29732
20231109,141900,601255321200,70600,70600,70700,70600,9221
20231109,141800,600604044600,70600,70600,70700,70600,9252
20231109,141700,599950705500,70600,70600,70700,70600,12904
20231109,141600,599039281000,70600,70800,70800,70600,212074
20231109,141500,584045670600,70700,70800,70800,70700,17505
20231109,141400,582806993900,70700,70700,70800,70700,5696
20231109,141300,582404078300,70700,70700,70800,70700,6221
20231109,141200,581964058500,70800,70700,70800,70700,7573
20231109,141100,581428419800,70800,70700,70800,70700,6493
20231109,141000,580968992000,70800,70700,70800,70700,56393
20231109,140900,576976621500,70800,70700,70800,70700,24138
20231109,140800,575268205500,70700,70700,70800,70700,6350
20231109,140700,574818904600,70700,70700,70800,70600,353439
20231109,140600,549830428500,70600,70700,70700,70600,7740
20231109,140500,549283726700,70600,70700,70700,70600,16325
20231109,140400,548130132000,70600,70600,70700,70600,13555
20231109,140300,547172862000,70700,70600,70700,70600,7263
20231109,140200,546659896800,70700,70600,70700,70600,6569
20231109,140100,546195940900,70700,70700,70700,70600,5975
20231109,140000,545773976000,70600,70600,70700,70600,7215
20231109,135900,545264419500,70700,70700,70700,70600,19529
20231109,135800,543884095300,70600,70700,70700,70600,11056
20231109,135700,543102884800,70600,70600,70700,70600,14992
20231109,135600,542043465100,70700,70600,70700,70600,15928
20231109,135500,540917665800,70600,70600,70700,70600,5015
20231109,135400,540563423200,70600,70600,70700,70600,6138
20231109,135300,540129908500,70700,70600,70700,70600,6319
20231109,135200,539683640600,70700,70600,70700,70600,5833
20231109,135100,539271675600,70600,70600,70700,70600,7135
20231109,135000,538767559100,70600,70700,70700,70600,6184
20231109,134900,538330838000,70600,70600,70700,70600,6033
20231109,134800,537904508800,70600,70700,70700,70600,6031
20231109,134700,537478360500,70600,70600,70700,70600,3687
20231109,134600,537217918900,70600,70600,70700,70600,5580
20231109,134500,536823808800,70600,70600,70700,70600,7662
20231109,134400,536282645700,70600,70700,70700,70600,7394
20231109,134300,535760525500,70600,70600,70700,70600,7522
20231109,134200,535229317200,70600,70700,70700,70600,11099
20231109,134100,534445591000,70600,70600,70700,70600,16988
20231109,134000,533246143200,70600,70700,70700,70600,14885
20231109,133900,532195125700,70600,70500,70700,70500,351811
20231109,133800,507357229800,70600,70500,70600,70500,11857
20231109,133700,506521205700,70500,70600,70600,70500,5874
20231109,133600,506106858000,70600,70500,70600,70500,4355
20231109,133500,505799711400,70600,70500,70600,70500,6131
20231109,133400,505367318100,70500,70500,70600,70500,6070
20231109,133300,504939265700,70500,70500,70600,70500,12304
20231109,133200,504071719100,70500,70600,70600,70500,3819
20231109,133100,503802415300,70500,70500,70600,70500,4046
20231109,133000,503517062300,70600,70600,70600,70500,3548
20231109,132900,503266858000,70500,70500,70600,70500,3255
20231109,132800,503037272700,70500,70500,70600,70500,5170
20231109,132700,502672714600,70500,70500,70600,70500,1768
20231109,132600,502547973000,70500,70500,70600,70500,3947
20231109,132500,502269633600,70600,70600,70600,70500,1867
20231109,132400,502137953900,70500,70500,70600,70500,3638
20231109,132300,501881418700,70500,70600,70600,70500,160807
20231109,132200,490544430400,70500,70500,70600,70500,2429
20231109,132100,490373111200,70500,70500,70600,70500,2517
20231109,132000,490195580300,70500,70600,70600,70500,6175
20231109,131900,489760202100,70500,70500,70600,70500,58597
20231109,131800,485628503200,70500,70400,70500,70400,125023
20231109,131700,476814545100,70400,70400,70500,70400,2780
20231109,131600,476618748300,70400,70400,70500,70400,1876
20231109,131500,476486584800,70400,70400,70500,70400,5667
20231109,131400,476087251200,70400,70300,70500,70300,88029
20231109,131300,469890061000,70300,70500,70500,70300,77588
20231109,131200,464428883400,70400,70500,70500,70400,6569
20231109,131100,463966195700,70400,70400,70500,70400,4976
20231109,131000,463615754100,70400,70400,70500,70400,2677
20231109,130900,463427211400,70400,70400,70500,70400,3559
20231109,130800,463176602700,70400,70500,70500,70400,5533
20231109,130700,462786889600,70400,70400,70500,70400,4377
20231109,130600,462478662600,70500,70400,70500,70400,3644
20231109,130500,462222048900,70400,70500,70500,70400,3355
20231109,130400,461985811500,70400,70400,70500,70400,4060
20231109,130300,461699917100,70500,70400,70500,70400,2509
20231109,130200,461523208400,70400,70400,70500,70400,4545
20231109,130100,461203156000,70500,70400,70500,70400,4211
20231109,130000,460906653100,70400,70500,70500,70400,3362
20231109,125900,460669890900,70400,70400,70500,70400,2962
20231109,125800,460461307400,70400,70400,70500,70400,52182
20231109,125700,456787636400,70500,70400,70500,70400,4091
20231109,125600,456499567300,70400,70400,70500,70400,149362
20231109,125500,445984324700,70500,70400,70500,70400,3044
20231109,125400,445769877400,70500,70400,70500,70400,5676
20231109,125300,445370198400,70400,70500,70500,70400,4340
20231109,125200,445064557600,70400,70500,70500,70400,2373
20231109,125100,444897403500,70400,70400,70500,70400,3301
20231109,125000,444664921300,70400,70500,70500,70400,2184
20231109,124900,444511072500,70400,70500,70500,70400,3865
20231109,124800,444238800700,70400,70500,70500,70400,2549
20231109,124700,444059230100,70400,70500,70500,70400,2285
20231109,124600,443898242900,70500,70400,70500,70400,1937
20231109,124500,443761796700,70500,70500,70500,70400,2571
20231109,124400,443580674400,70400,70400,70500,70400,3112
20231109,124300,443361402100,70400,70400,70500,70400,1973
20231109,124200,443222436900,70500,70500,70500,70400,3325
20231109,124100,442988282700,70400,70500,70500,70400,2832
20231109,124000,442788790200,70400,70500,70500,70400,2390
20231109,123900,442620472100,70400,70400,70500,70400,2355
20231109,123800,442454605300,70500,70400,70500,70400,2299
20231109,123700,442292718300,70500,70400,70500,70400,2263
20231109,123600,442133282400,70500,70500,70500,70400,2056
20231109,123500,441988447700,70400,70400,70500,70400,2707
20231109,123400,441797806500,70400,70400,70500,70400,1728
20231109,123300,441676103000,70400,70400,70500,70400,2466
20231109,123200,441502449000,70400,70400,70500,70400,1878
20231109,123100,441370145500,70400,70500,70600,70400,77638
20231109,123000,435896622100,70500,70500,70600,70500,4033
20231109,122900,435612233800,70500,70600,70600,70500,5184
20231109,122800,435246688600,70600,70600,70600,70500,3741
20231109,122700,434982871900,70600,70500,70600,70500,9863
20231109,122600,434287474400,70600,70500,70600,70500,62306
20231109,122500,429894828300,70500,70500,70600,70500,1721
20231109,122400,429773438300,70500,70500,70600,70500,2946
20231109,122300,429565638500,70500,70600,70600,70500,1970
20231109,122200,429426652600,70500,70500,70600,70500,3283
20231109,122100,429195146100,70500,70500,70600,70500,3399
20231109,122000,428955425700,70500,70500,70600,70500,2510
20231109,121900,428778368200,70600,70500,70600,70500,3556
20231109,121800,428527629300,70500,70500,70600,70500,5908
20231109,121700,428111034300,70500,70500,70600,70500,2140
20231109,121600,427960058600,70600,70500,70600,70500,3650
20231109,121500,427702523100,70500,70500,70600,70500,3965
20231109,121400,427422914900,70500,70600,70600,70500,13417
20231109,121300,426476931400,70500,70500,70600,70500,4057
20231109,121200,426190714000,70500,70500,70600,70500,2034
20231109,121100,426047240900,70500,70600,70600,70500,17310
20231109,121000,424826845300,70500,70400,70600,70400,8955
20231109,120900,424195473100,70500,70400,70500,70400,114861
20231109,120800,416097850200,70400,70300,70500,70300,65012
20231109,120700,411521028600,70400,70400,70400,70300,3550
20231109,120600,411271361700,70300,70500,70500,70300,139856
20231109,120500,401425521900,70500,70400,70500,70400,6252
20231109,120400,400984970200,70400,70400,70500,70400,2959
20231109,120300,400776572600,70400,70500,70500,70400,3344
20231109,120200,400541072000,70500,70500,70500,70400,9354
20231109,120100,399881913000,70400,70400,70500,70400,2828
20231109,120000,399682720300,70400,70400,70500,70400,2937
20231109,115900,399475871600,70500,70500,70600,70400,65239
20231109,115800,394876637800,70600,70500,70600,70500,4105
20231109,115700,394587152200,70500,70500,70600,70500,4847
20231109,115600,394245174800,70600,70600,70600,70500,4648
20231109,115500,393917364900,70600,70500,70600,70500,1744
20231109,115400,393794333000,70600,70500,70600,70500,3444
20231109,115300,393551376800,70500,70500,70600,70500,2875
20231109,115200,393348543500,70500,70500,70600,70500,2657
20231109,115100,393161132800,70600,70600,70600,70500,5291
20231109,115000,392787999400,70600,70500,70600,70500,2125
20231109,114900,392638104500,70600,70500,70600,70500,2888
20231109,114800,392434406900,70500,70600,70600,70500,3372
20231109,114700,392196533200,70500,70500,70600,70500,4485
20231109,114600,391880229800,70600,70600,70600,70500,1698
20231109,114500,391760418100,70600,70500,70600,70500,3348
20231109,114400,391524314500,70500,70600,70600,70500,5332
20231109,114300,391148095500,70600,70500,70600,70500,2478
20231109,114200,390973329600,70600,70500,70600,70500,2782
20231109,114100,390777108500,70600,70500,70600,70500,86275
20231109,114000,384694624700,70500,70500,70600,70500,5964
20231109,113900,384274072600,70600,70600,70600,70500,2106
20231109,113800,384125493900,70500,70600,70600,70500,2777
20231109,113700,383929600900,70600,70500,70600,70500,2408
20231109,113600,383759754000,70600,70500,70600,70500,3401
20231109,113500,383519861200,70600,70500,70600,70500,2335
20231109,113400,383355118300,70500,70500,70600,70500,4466
20231109,113300,383039965300,70500,70500,70600,70500,3675
20231109,113200,382780688700,70500,70600,70600,70500,7022
20231109,113100,382285470500,70600,70500,70600,70500,3029
20231109,113000,382071806200,70500,70400,70600,70400,99931
20231109,112900,375026993600,70500,70500,70500,70400,4287
20231109,112800,374724947000,70500,70400,70500,70400,3327
20231109,112700,374490555500,70400,70400,70500,70400,5196
20231109,112600,374124427000,70400,70400,70500,70400,4348
20231109,112500,373818182600,70400,70400,70500,70400,2667
20231109,112400,373630338000,70400,70400,70500,70400,3026
20231109,112300,373417202500,70500,70400,70500,70400,6546
20231109,112200,372955802300,70400,70400,70500,70400,2170
20231109,112100,372802888000,70400,70500,70500,70400,2762
20231109,112000,372608296400,70500,70500,70500,70400,3908
20231109,111900,372332861500,70500,70500,70600,70400,109028
20231109,111800,364646393400,70500,70500,70600,70500,4287
20231109,111700,364344035900,70500,70500,70600,70500,4941
20231109,111600,363995533800,70500,70500,70600,70500,2201
20231109,111500,363840304300,70500,70500,70600,70500,2687
20231109,111400,363650731600,70500,70500,70600,70500,4350
20231109,111300,363343887700,70500,70500,70600,70500,3643
20231109,111200,363086999000,70500,70500,70600,70500,1989
20231109,111100,362946713100,70500,70500,70600,70500,9136
20231109,111000,362302396800,70500,70600,70600,70500,14711
20231109,110900,361265019900,70600,70600,70600,70500,8050
20231109,110800,360697380700,70600,70600,70600,70500,4647
20231109,110700,360369389600,70600,70400,70600,70400,39468
20231109,110600,357586764700,70400,70400,70500,70400,65868
20231109,110500,352943184800,70400,70400,70500,70400,3469
20231109,110400,352698825900,70400,70400,70500,70400,2752
20231109,110300,352504992700,70500,70400,70500,70300,74594
20231109,110200,347253426100,70500,70500,70500,70400,4914
20231109,110100,346907190500,70400,70400,70500,70400,2882
20231109,110000,346704186700,70400,70300,70500,70300,42479
20231109,105900,343713425600,70300,70300,70400,70300,5246
20231109,105800,343344426200,70300,70400,70500,70300,55065
20231109,105700,339468286600,70400,70400,70500,70400,15275
20231109,105600,338392468400,70400,70500,70500,70300,107583
20231109,105500,330818596900,70400,70400,70500,70400,4314
20231109,105400,330514761200,70400,70400,70500,70400,6822
20231109,105300,330034089500,70400,70600,70600,70400,108941
20231109,105200,322355751000,70600,70600,70600,70500,3342
20231109,105100,322119938200,70500,70500,70600,70500,10541
20231109,105000,321376501100,70500,70600,70600,70500,40746
20231109,104900,318500141300,70600,70600,70600,70500,12656
20231109,104800,317606742100,70500,70500,70700,70500,250077
20231109,104700,299951360100,70600,70600,70600,70500,6586
20231109,104600,299486619900,70600,70600,70600,70500,5434
20231109,104500,299103179400,70500,70600,70600,70500,6782
20231109,104400,298624655800,70500,70500,70600,70500,14109
20231109,104300,297629753300,70600,70500,70600,70500,4892
20231109,104200,297284636800,70500,70500,70600,70500,9072
20231109,104100,296644678300,70600,70500,70600,70500,6711
20231109,104000,296171292000,70500,70600,70600,70500,10859
20231109,103900,295404874500,70500,70500,70600,70500,4792
20231109,103800,295066772400,70500,70500,70600,70400,110338
20231109,103700,287286833000,70400,70400,70500,70400,9351
20231109,103600,286627702200,70500,70600,70600,70400,80908
20231109,103500,280923707900,70600,70400,70600,70400,133931
20231109,103400,271481295500,70400,70400,70500,70300,140574
20231109,103300,261584313300,70300,70400,70400,70300,12191
20231109,103200,260726141700,70400,70300,70400,70200,16950
20231109,103100,259534194600,70300,70300,70400,70200,135385
20231109,103000,250016582900,70300,70300,70300,70200,3851
20231109,102900,249745981000,70200,70300,70300,70200,2544
20231109,102800,249567234700,70300,70200,70300,70200,4166
20231109,102700,249274610500,70200,70200,70300,70100,108935
20231109,102600,241627061000,70100,70100,70200,70000,87135
20231109,102500,235518861500,70100,70000,70100,70000,3177
20231109,102400,235296389300,70100,70100,70100,70000,2581
20231109,102300,235115600600,70000,70000,70100,70000,4349
20231109,102200,234810815900,70000,70000,70100,70000,1540
20231109,102100,234702937100,70000,69900,70100,69900,170791
20231109,102000,222746796200,70000,70000,70000,69900,2703
20231109,101900,222557648300,70000,69900,70000,69900,2413
20231109,101800,222388850000,70000,70000,70000,69900,3198
20231109,101700,222165092100,69900,69900,70000,69900,3589
20231109,101600,221913993600,70000,70000,70000,69900,3320
20231109,101500,221681742900,70000,69900,70000,69900,5437
20231109,101400,221301459200,70000,69900,70000,69900,2494
20231109,101300,221126960000,70000,69900,70000,69900,2570
20231109,101200,220947153800,70000,69900,70000,69900,2467
20231109,101100,220774549900,70000,70000,70000,69900,25278
20231109,101000,219005152300,70000,70000,70100,69900,83218
20231109,100900,213179990900,69900,69900,70000,69900,5367
20231109,100800,212804720000,69900,69900,70000,69900,1798
20231109,100700,212678991100,70000,70100,70100,69900,60229
20231109,100600,208462925500,70000,70100,70100,70000,12507
20231109,100500,207586287900,70100,70000,70100,70000,1829
20231109,100400,207458151700,70100,70100,70100,70000,213655
20231109,100300,192481191800,70000,70000,70100,70000,2159
20231109,100200,192330006800,70000,70100,70100,70000,2092
20231109,100100,192183504500,70100,70100,70100,70000,2304
20231109,100000,192022135300,70000,70000,70100,70000,6766
20231109,095900,191548371500,70000,70000,70100,70000,3920
20231109,095800,191273940400,70000,70100,70100,70000,4432
20231109,095700,190963652800,70000,70100,70100,70000,4637
20231109,095600,190638703300,70000,70200,70200,70000,13481
20231109,095500,189693772500,70200,70100,70200,70000,49917
20231109,095400,186194448600,70000,70000,70100,69900,44358
20231109,095300,183088722800,70000,70000,70100,69900,35244
20231109,095200,180621667600,69900,70000,70100,69900,89743
20231109,095100,174339623800,70000,70000,70100,70000,7320
20231109,095000,173826952100,70000,70100,70100,70000,2115
20231109,094900,173678826700,70000,70000,70100,70000,1692
20231109,094800,173560309900,70100,70000,70200,70000,72003
20231109,094700,168512956600,70000,70000,70100,70000,6451
20231109,094600,168061180600,70000,70000,70100,70000,2912
20231109,094500,167857286200,70000,70000,70100,70000,3050
20231109,094400,167643701000,70000,70100,70200,70000,34972
20231109,094300,165192253000,70100,70100,70200,70000,72738
20231109,094200,160093313300,70100,70000,70200,70000,57276
20231109,094100,156078273600,70000,70200,70200,70000,72341
20231109,094000,151007190500,70100,70000,70200,70000,215582
20231109,093900,135889835900,70000,70100,70100,70000,8246
20231109,093800,135312547000,70000,70100,70100,70000,4432
20231109,093700,135002260700,70100,70000,70100,70000,1920
20231109,093600,134867844900,70000,70000,70100,69900,83226
20231109,093500,129042018700,70000,70100,70100,70000,4140
20231109,093400,128752157100,70100,70100,70100,70000,6263
20231109,093300,128313679200,70100,70000,70100,70000,10529
20231109,093200,127575666500,70000,70100,70100,70000,1832
20231109,093100,127447340000,70100,70100,70100,70000,2874
20231109,093000,127245968600,70100,70000,70100,70000,5073
20231109,092900,126890767300,70000,70000,70100,70000,17797
20231109,092800,125644922400,70000,70000,70100,70000,7403
20231109,092700,125126610900,70000,70000,70100,70000,36650
20231109,092600,122561077800,70100,70100,70100,70000,13642
20231109,092500,121605770000,70100,70000,70100,70000,9212
20231109,092400,120960685200,70000,70000,70100,69900,148586
20231109,092300,110559682200,69900,69900,70000,69800,86820
20231109,092200,104490453000,69900,69900,70000,69900,10391
20231109,092100,103764064400,69900,69800,70000,69800,24474
20231109,092000,102053376100,69900,69900,70000,69800,67306
20231109,091900,97348722700,70000,69900,70000,69800,31895
20231109,091800,95119275200,69900,70000,70100,69800,101970
20231109,091700,87986773300,70000,70000,70100,70000,28687
20231109,091600,85978651400,69900,69900,70100,69900,59102
20231109,091500,81841643000,70000,69700,70000,69700,171817
20231109,091400,69839536300,69700,69700,69800,69700,3812
20231109,091300,69573811900,69700,69700,69800,69700,4857
20231109,091200,69235221100,69800,69700,69800,69600,112593
20231109,091100,61387284300,69800,69800,69800,69700,5957
20231109,091000,60972056600,69800,69700,69800,69700,9722
20231109,090900,60294419400,69700,69700,69800,69600,81535
20231109,090800,54611766000,69700,69800,69800,69700,84481
20231109,090700,48723269100,69700,69800,69800,69700,10578
20231109,090600,47985931700,69700,69700,69800,69700,13623
20231109,090500,47036154700,69800,69700,69800,69700,17816
20231109,090400,45794126800,69800,69800,69800,69700,41108
20231109,090300,42927989100,69800,69700,69800,69700,51628
20231109,090200,39329151600,69800,70000,70000,69700,178462
20231109,090100,26866679600,69900,70000,70100,69900,79497
20231109,090000,21302778800,69900,69900,70100,69800,304224