stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,184500,1104324206000,58300,58300,58300,58300,1094938
20241101,184400,1104324206000,58300,58300,58300,58300,0
20241101,184300,1104324206000,58300,58300,58300,58300,0
20241101,184200,1104324206000,58300,58300,58300,58300,0
20241101,184100,1104324206000,58300,58300,58300,58300,0
20241101,184000,1104324206000,58300,58300,58300,58300,0
20241101,183900,1104324206000,58300,58300,58300,58300,0
20241101,183800,1104324206000,58300,58300,58300,58300,0
20241101,183700,1104324206000,58300,58300,58300,58300,0
20241101,183600,1104324206000,58300,58300,58300,58300,0
20241101,183500,1104324206000,58300,58300,58300,58300,0
20241101,183400,1104324206000,58300,58300,58300,58300,0
20241101,183300,1104324206000,58300,58300,58300,58300,0
20241101,183200,1104324206000,58300,58300,58300,58300,0
20241101,183100,1104324206000,58300,58300,58300,58300,0
20241101,183000,1104324206000,58300,58300,58300,58300,0
20241101,182900,1104324206000,58300,58300,58300,58300,0
20241101,182800,1104324206000,58300,58300,58300,58300,0
20241101,182700,1104324206000,58300,58300,58300,58300,0
20241101,182600,1104324206000,58300,58300,58300,58300,0
20241101,182500,1104324206000,58300,58300,58300,58300,0
20241101,182400,1104324206000,58300,58300,58300,58300,0
20241101,182300,1104324206000,58300,58300,58300,58300,0
20241101,182200,1104324206000,58300,58300,58300,58300,0
20241101,182100,1104324206000,58300,58300,58300,58300,0
20241101,182000,1104324206000,58300,58300,58300,58300,0
20241101,181900,1104324206000,58300,58300,58300,58300,0
20241101,181800,1104324206000,58300,58300,58300,58300,0
20241101,181700,1104324206000,58300,58300,58300,58300,0
20241101,181600,1104324206000,58300,58300,58300,58300,0
20241101,181500,1104324206000,58300,58300,58300,58300,1094938
20241101,181400,1104324206000,58300,58300,58300,58300,0
20241101,181300,1104324206000,58300,58300,58300,58300,0
20241101,181200,1104324206000,58300,58300,58300,58300,0
20241101,181100,1104324206000,58300,58300,58300,58300,0
20241101,181000,1104324206000,58300,58300,58300,58300,0
20241101,180900,1104324206000,58300,58300,58300,58300,0
20241101,180800,1104324206000,58300,58300,58300,58300,0
20241101,180700,1104324206000,58300,58300,58300,58300,0
20241101,180600,1104324206000,58300,58300,58300,58300,0
20241101,180500,1104324206000,58300,58300,58300,58300,0
20241101,180400,1104324206000,58300,58300,58300,58300,0
20241101,180300,1104324206000,58300,58300,58300,58300,0
20241101,180200,1104324206000,58300,58300,58300,58300,0
20241101,180100,1104324206000,58300,58300,58300,58300,0
20241101,180000,1104324206000,58300,58300,58300,58300,0
20241101,175900,1104324206000,58300,58300,58300,58300,0
20241101,175800,1104324206000,58300,58300,58300,58300,0
20241101,175700,1104324206000,58300,58300,58300,58300,0
20241101,175600,1104324206000,58300,58300,58300,58300,0
20241101,175500,1104324206000,58300,58300,58300,58300,0
20241101,175400,1104324206000,58300,58300,58300,58300,0
20241101,175300,1104324206000,58300,58300,58300,58300,0
20241101,175200,1104324206000,58300,58300,58300,58300,0
20241101,175100,1104324206000,58300,58300,58300,58300,0
20241101,175000,1104324206000,58300,58300,58300,58300,0
20241101,174900,1104324206000,58300,58300,58300,58300,0
20241101,174800,1104324206000,58300,58300,58300,58300,0
20241101,174700,1104324206000,58300,58300,58300,58300,0
20241101,174600,1104324206000,58300,58300,58300,58300,0
20241101,174500,1104324206000,58300,58300,58300,58300,1094938
20241101,174400,1104324206000,58300,58300,58300,58300,0
20241101,174300,1104324206000,58300,58300,58300,58300,0
20241101,174200,1104324206000,58300,58300,58300,58300,0
20241101,174100,1104324206000,58300,58300,58300,58300,0
20241101,174000,1104324206000,58300,58300,58300,58300,0
20241101,173900,1104324206000,58300,58300,58300,58300,0
20241101,173800,1104324206000,58300,58300,58300,58300,0
20241101,173700,1104324206000,58300,58300,58300,58300,0
20241101,173600,1104324206000,58300,58300,58300,58300,0
20241101,173500,1104324206000,58300,58300,58300,58300,0
20241101,173400,1104324206000,58300,58300,58300,58300,0
20241101,173300,1104324206000,58300,58300,58300,58300,0
20241101,173200,1104324206000,58300,58300,58300,58300,0
20241101,173100,1104324206000,58300,58300,58300,58300,0
20241101,173000,1104324206000,58300,58300,58300,58300,0
20241101,172900,1104324206000,58300,58300,58300,58300,0
20241101,172800,1104324206000,58300,58300,58300,58300,0
20241101,172700,1104324206000,58300,58300,58300,58300,0
20241101,172600,1104324206000,58300,58300,58300,58300,0
20241101,172500,1104324206000,58300,58300,58300,58300,0
20241101,172400,1104324206000,58300,58300,58300,58300,0
20241101,172300,1104324206000,58300,58300,58300,58300,0
20241101,172200,1104324206000,58300,58300,58300,58300,0
20241101,172100,1104324206000,58300,58300,58300,58300,0
20241101,172000,1104324206000,58300,58300,58300,58300,0
20241101,171900,1104324206000,58300,58300,58300,58300,0
20241101,171800,1104324206000,58300,58300,58300,58300,0
20241101,171700,1104324206000,58300,58300,58300,58300,0
20241101,171600,1104324206000,58300,58300,58300,58300,0
20241101,171500,1104324206000,58300,58300,58300,58300,1094938
20241101,171400,1104324206000,58300,58300,58300,58300,0
20241101,171300,1104324206000,58300,58300,58300,58300,0
20241101,171200,1104324206000,58300,58300,58300,58300,0
20241101,171100,1104324206000,58300,58300,58300,58300,0
20241101,171000,1104324206000,58300,58300,58300,58300,0
20241101,170900,1104324206000,58300,58300,58300,58300,0
20241101,170800,1104324206000,58300,58300,58300,58300,0
20241101,170700,1104324206000,58300,58300,58300,58300,0
20241101,170600,1104324206000,58300,58300,58300,58300,0
20241101,170500,1104324206000,58300,58300,58300,58300,0
20241101,170400,1104324206000,58300,58300,58300,58300,0
20241101,170300,1104324206000,58300,58300,58300,58300,0
20241101,170200,1104324206000,58300,58300,58300,58300,0
20241101,170100,1104324206000,58300,58300,58300,58300,0
20241101,170000,1104324206000,58300,58300,58300,58300,0
20241101,165900,1104324206000,58300,58300,58300,58300,0
20241101,165800,1104324206000,58300,58300,58300,58300,0
20241101,165700,1104324206000,58300,58300,58300,58300,0
20241101,165600,1104324206000,58300,58300,58300,58300,0
20241101,165500,1104324206000,58300,58300,58300,58300,0
20241101,165400,1104324206000,58300,58300,58300,58300,0
20241101,165300,1104324206000,58300,58300,58300,58300,0
20241101,165200,1104324206000,58300,58300,58300,58300,0
20241101,165100,1104324206000,58300,58300,58300,58300,0
20241101,165000,1104324206000,58300,58300,58300,58300,0
20241101,164900,1104324206000,58300,58300,58300,58300,0
20241101,164800,1104324206000,58300,58300,58300,58300,0
20241101,164700,1104324206000,58300,58300,58300,58300,0
20241101,164600,1104324206000,58300,58300,58300,58300,0
20241101,164500,1104324206000,58300,58300,58300,58300,1094938
20241101,164400,1104324206000,58300,58300,58300,58300,0
20241101,164300,1104324206000,58300,58300,58300,58300,0
20241101,164200,1104324206000,58300,58300,58300,58300,0
20241101,164100,1104324206000,58300,58300,58300,58300,0
20241101,164000,1104324206000,58300,58300,58300,58300,0
20241101,163900,1104324206000,58300,58300,58300,58300,0
20241101,163800,1104324206000,58300,58300,58300,58300,0
20241101,163700,1104324206000,58300,58300,58300,58300,0
20241101,163600,1104324206000,58300,58300,58300,58300,0
20241101,163500,1104324206000,58300,58300,58300,58300,0
20241101,163400,1104324206000,58300,58300,58300,58300,0
20241101,163300,1104324206000,58300,58300,58300,58300,0
20241101,163200,1104324206000,58300,58300,58300,58300,0
20241101,163100,1104324206000,58300,58300,58300,58300,0
20241101,163000,1104324206000,58300,58300,58300,58300,0
20241101,162900,1104324206000,58300,58300,58300,58300,0
20241101,162800,1104324206000,58300,58300,58300,58300,0
20241101,162700,1104324206000,58300,58300,58300,58300,0
20241101,162600,1104324206000,58300,58300,58300,58300,0
20241101,162500,1104324206000,58300,58300,58300,58300,0
20241101,162400,1104324206000,58300,58300,58300,58300,0
20241101,162300,1104324206000,58300,58300,58300,58300,0
20241101,162200,1104324206000,58300,58300,58300,58300,0
20241101,162100,1104324206000,58300,58300,58300,58300,0
20241101,162000,1104324206000,58300,58300,58300,58300,0
20241101,161900,1104324206000,58300,58300,58300,58300,0
20241101,161800,1104324206000,58300,58300,58300,58300,0
20241101,161700,1104324206000,58300,58300,58300,58300,0
20241101,161600,1104324206000,58300,58300,58300,58300,0
20241101,161500,1104324206000,58300,58300,58300,58300,1094938
20241101,161400,1104324206000,58300,58300,58300,58300,0
20241101,161300,1104324206000,58300,58300,58300,58300,0
20241101,161200,1104324206000,58300,58300,58300,58300,0
20241101,161100,1104324206000,58300,58300,58300,58300,0
20241101,161000,1104324206000,58300,58300,58300,58300,0
20241101,160900,1104324206000,58300,58300,58300,58300,0
20241101,160800,1104324206000,58300,58300,58300,58300,0
20241101,160700,1104324206000,58300,58300,58300,58300,0
20241101,160600,1104324206000,58300,58300,58300,58300,0
20241101,160500,1104324206000,58300,58300,58300,58300,0
20241101,160400,1104324206000,58300,58300,58300,58300,0
20241101,160300,1104324206000,58300,58300,58300,58300,0
20241101,160200,1104324206000,58300,58300,58300,58300,0
20241101,160100,1104324206000,58300,58300,58300,58300,0
20241101,160000,1104324206000,58300,58300,58300,58300,0
20241101,155900,1104324206000,58300,58300,58300,58300,0
20241101,155800,1104324206000,58300,58300,58300,58300,0
20241101,155700,1104324206000,58300,58300,58300,58300,0
20241101,155600,1104324206000,58300,58300,58300,58300,0
20241101,155500,1104324206000,58300,58300,58300,58300,0
20241101,155400,1104324206000,58300,58300,58300,58300,0
20241101,155300,1104324206000,58300,58300,58300,58300,0
20241101,155200,1104324206000,58300,58300,58300,58300,0
20241101,155100,1104324206000,58300,58300,58300,58300,0
20241101,155000,1104324206000,58300,58300,58300,58300,0
20241101,154900,1104324206000,58300,58300,58300,58300,0
20241101,154800,1104324206000,58300,58300,58300,58300,0
20241101,154700,1104324206000,58300,58300,58300,58300,0
20241101,154600,1104324206000,58300,58300,58300,58300,0
20241101,154500,1104324206000,58300,58300,58300,58300,1094938
20241101,154400,1104324206000,58300,58300,58300,58300,0
20241101,154300,1104324206000,58300,58300,58300,58300,0
20241101,154200,1104324206000,58300,58300,58300,58300,0
20241101,154100,1104324206000,58300,58300,58300,58300,0
20241101,154000,1104324206000,58300,58300,58300,58300,0
20241101,153900,1104324206000,58300,58300,58300,58300,0
20241101,153800,1104324206000,58300,58300,58300,58300,0
20241101,153700,1104324206000,58300,58300,58300,58300,0
20241101,153600,1104324206000,58300,58300,58300,58300,0
20241101,153500,1104324206000,58300,58300,58300,58300,0
20241101,153400,1104324206000,58300,58300,58300,58300,0
20241101,153300,1104324206000,58300,58300,58300,58300,0
20241101,153200,1104324206000,58300,58300,58300,58300,0
20241101,153100,1104324206000,58300,58300,58300,58300,0
20241101,153000,1104324206000,58300,58300,58300,58300,1094938
20241101,152900,1040489320600,58200,58200,58200,58200,0
20241101,152800,1040489320600,58200,58200,58200,58200,0
20241101,152700,1040489320600,58200,58200,58200,58200,0
20241101,152600,1040489320600,58200,58200,58200,58200,0
20241101,152500,1040489320600,58200,58200,58200,58200,0
20241101,152400,1040489320600,58200,58200,58200,58200,0
20241101,152300,1040489320600,58200,58200,58200,58200,0
20241101,152200,1040489320600,58200,58200,58200,58200,0
20241101,152100,1040489320600,58200,58200,58200,58200,0
20241101,152000,1040489320600,58200,58200,58200,58200,0
20241101,151900,1040489320600,58200,58200,58200,58100,141002
20241101,151800,1032289585700,58100,58100,58200,58100,50010
20241101,151700,1029381929800,58200,58200,58200,58100,76123
20241101,151600,1024957470000,58200,58100,58200,58100,26715
20241101,151500,1023403579800,58200,58100,58200,58100,25899
20241101,151400,1021897451700,58100,58100,58200,58100,71913
20241101,151300,1017716098700,58100,58200,58300,58100,276061
20241101,151200,1001651041900,58200,58200,58300,58200,93326
20241101,151100,996218936600,58200,58300,58400,58200,151393
20241101,151000,987393520900,58300,58300,58400,58300,34340
20241101,150900,985390807700,58400,58400,58400,58300,49780
20241101,150800,982488045500,58400,58300,58400,58300,31024
20241101,150700,980678148600,58400,58300,58400,58300,20921
20241101,150600,979457767300,58400,58300,58400,58300,140648
20241101,150500,971257389100,58400,58400,58400,58300,105813
20241101,150400,965087583800,58400,58300,58400,58300,12689
20241101,150300,964347129600,58400,58400,58400,58300,15615
20241101,150200,963435941200,58400,58300,58400,58300,25763
20241101,150100,961932893700,58400,58400,58400,58300,29451
20241101,150000,960214451000,58400,58300,58400,58300,20500
20241101,145900,959017880400,58300,58300,58400,58300,14670
20241101,145800,958161712300,58300,58400,58400,58300,19467
20241101,145700,957025390800,58300,58500,58500,58300,180668
20241101,145600,946474415400,58500,58400,58500,58400,41275
20241101,145500,944063131900,58400,58500,58500,58400,11428
20241101,145400,943394911100,58500,58400,58500,58400,10931
20241101,145300,942755801000,58500,58500,58600,58400,51309
20241101,145200,939754047000,58500,58400,58500,58400,56582
20241101,145100,936444411400,58400,58500,58500,58400,12654
20241101,145000,935704428200,58500,58400,58500,58400,10565
20241101,144900,935086793600,58400,58400,58500,58400,37729
20241101,144800,932882637200,58400,58400,58500,58400,40698
20241101,144700,930505417700,58400,58500,58500,58400,12653
20241101,144600,929765520600,58500,58400,58500,58300,193873
20241101,144500,918443525300,58400,58400,58400,58300,13803
20241101,144400,917637933800,58400,58400,58400,58300,18160
20241101,144300,916577974100,58300,58300,58400,58300,12517
20241101,144200,915847520700,58300,58400,58400,58300,12370
20241101,144100,915125507100,58300,58300,58400,58300,17028
20241101,144000,914132209000,58300,58400,58400,58300,13284
20241101,143900,913356812900,58400,58300,58400,58300,10415
20241101,143800,912748978000,58400,58300,58400,58200,35587
20241101,143700,910674028900,58300,58300,58400,58200,46926
20241101,143600,907938806300,58300,58300,58400,58200,252661
20241101,143500,893208675100,58300,58300,58300,58200,11603
20241101,143400,892532543100,58300,58300,58300,58200,32545
20241101,143300,890636326600,58300,58200,58300,58200,47549
20241101,143200,887868420400,58200,58300,58300,58200,15571
20241101,143100,886961198500,58200,58200,58300,58200,11566
20241101,143000,886287613800,58200,58300,58300,58200,22921
20241101,142900,884953115800,58300,58200,58300,58200,22609
20241101,142800,883636502300,58200,58300,58300,58200,30267
20241101,142700,881873470100,58300,58400,58400,58200,252900
20241101,142600,867129251300,58300,58300,58400,58300,10692
20241101,142500,866505370700,58400,58300,58400,58300,13482
20241101,142400,865718331800,58300,58300,58400,58300,11053
20241101,142300,865073463600,58400,58300,58400,58300,9818
20241101,142200,864500501900,58300,58300,58400,58300,11614
20241101,142100,863822985600,58400,58300,58400,58300,10390
20241101,142000,863216601600,58400,58300,58500,58300,225209
20241101,141900,850064709900,58400,58400,58400,58300,29748
20241101,141800,848327919600,58400,58400,58400,58300,9822
20241101,141700,847754738400,58400,58300,58400,58300,13589
20241101,141600,846961756300,58400,58300,58400,58300,14083
20241101,141500,846139483600,58300,58400,58400,58300,28709
20241101,141400,844465026600,58300,58300,58400,58300,12222
20241101,141300,843751919100,58300,58400,58400,58300,10802
20241101,141200,843121790100,58400,58300,58400,58300,18591
20241101,141100,842036637400,58300,58300,58400,58300,9788
20241101,141000,841465502000,58300,58400,58400,58300,28435
20241101,140900,839807132100,58400,58400,58500,58300,163511
20241101,140800,830259542800,58400,58400,58500,58400,22910
20241101,140700,828921183400,58500,58400,58500,58400,10732
20241101,140600,828293919800,58400,58400,58500,58400,10884
20241101,140500,827657993400,58400,58500,58500,58400,7700
20241101,140400,827207842700,58500,58500,58500,58400,13046
20241101,140300,826445385000,58400,58400,58500,58400,18588
20241101,140200,825359187500,58400,58500,58500,58400,9103
20241101,140100,824826846600,58500,58500,58500,58400,16188
20241101,140000,823880508300,58500,58500,58600,58400,46365
20241101,135900,821168336700,58500,58600,58600,58400,63940
20241101,135800,817427792300,58600,58400,58600,58300,169345
20241101,135700,807531410900,58400,58300,58400,58300,11403
20241101,135600,806865749900,58400,58400,58400,58300,14977
20241101,135500,805991797500,58400,58400,58400,58300,9707
20241101,135400,805425216800,58300,58400,58400,58300,11224
20241101,135300,804770192000,58400,58400,58400,58300,9114
20241101,135200,804238224900,58400,58400,58500,58300,125849
20241101,135100,796889135400,58300,58300,58400,58300,26309
20241101,135000,795354545300,58300,58400,58400,58300,19293
20241101,134900,794228623600,58300,58300,58400,58300,27437
20241101,134800,792628328000,58300,58400,58400,58300,26801
20241101,134700,791064500000,58400,58400,58400,58300,42473
20241101,134600,788585987900,58300,58400,58400,58300,31952
20241101,134500,786721485400,58400,58400,58500,58300,212071
20241101,134400,774339087200,58400,58400,58500,58400,17241
20241101,134300,773331788700,58400,58500,58500,58400,76530
20241101,134200,768862024200,58400,58400,58500,58400,12961
20241101,134100,768104779100,58400,58500,58500,58400,8379
20241101,134000,767615191200,58500,58600,58600,58400,121287
20241101,133900,760521143000,58500,58500,58600,58500,10289
20241101,133800,759919025800,58500,58600,58600,58500,11730
20241101,133700,759232523400,58500,58600,58600,58500,12390
20241101,133600,758507502000,58500,58600,58600,58500,6903
20241101,133500,758103394300,58600,58500,58600,58500,7494
20241101,133400,757664687100,58500,58500,58600,58400,27872
20241101,133300,756033885700,58600,58500,58600,58400,121446
20241101,133200,748930633900,58500,58400,58500,58400,26919
20241101,133100,747356861200,58500,58500,58500,58400,54335
20241101,133000,744179297900,58500,58500,58500,58400,9327
20241101,132900,743633971000,58500,58400,58500,58400,20789
20241101,132800,742418204000,58500,58500,58600,58400,127828
20241101,132700,734940241800,58500,58500,58500,58400,95307
20241101,132600,729365896600,58400,58400,58500,58400,16691
20241101,132500,728390225100,58400,58400,58500,58400,14541
20241101,132400,727540653500,58500,58500,58500,58400,19742
20241101,132300,726387308800,58500,58500,58600,58400,384209
20241101,132200,703910886800,58500,58600,58600,58500,47188
20241101,132100,701149286500,58600,58600,58600,58500,51554
20241101,132000,698132746200,58500,58600,58600,58500,23336
20241101,131900,696766704100,58600,58600,58700,58500,265148
20241101,131800,681232216500,58600,58600,58700,58600,78851
20241101,131700,676611135400,58600,58700,58700,58600,13691
20241101,131600,675808574300,58700,58700,58700,58600,14810
20241101,131500,674940326800,58700,58600,58700,58600,18604
20241101,131400,673849532900,58700,58600,58700,58600,17746
20241101,131300,672808983500,58700,58600,58700,58600,32819
20241101,131200,670885333200,58700,58600,58700,58600,18059
20241101,131100,669826572900,58600,58700,58700,58600,14394
20241101,131000,668982611700,58600,58600,58700,58600,18949
20241101,130900,667871786300,58700,58800,58800,58600,325384
20241101,130800,648773842200,58700,58800,58800,58700,119353
20241101,130700,641767415800,58800,58800,58800,58700,28026
20241101,130600,640121640800,58800,58700,58800,58700,13913
20241101,130500,639304470500,58800,58700,58800,58700,12751
20241101,130400,638555497700,58800,58800,58800,58700,13578
20241101,130300,637757628500,58700,58800,58800,58700,13559
20241101,130200,636961116300,58800,58800,58800,58700,10268
20241101,130100,636357836500,58800,58700,58800,58700,15970
20241101,130000,635419905900,58700,58800,58800,58700,12096
20241101,125900,634709292200,58800,58800,58800,58700,12671
20241101,125800,633964992500,58700,58800,58800,58700,16306
20241101,125700,633007284600,58800,58800,58800,58700,10281
20241101,125600,632403472600,58800,58800,58800,58700,15068
20241101,125500,631518501700,58700,58700,58800,58700,11598
20241101,125400,630837256200,58700,58700,58800,58700,8440
20241101,125300,630341423400,58800,58700,58800,58700,9012
20241101,125200,629812085000,58800,58700,58800,58700,9256
20241101,125100,629268409500,58800,58700,58800,58700,186865
20241101,125000,618281828400,58800,58800,58800,58700,12688
20241101,124900,617536181200,58800,58700,58800,58700,13336
20241101,124800,616752842800,58700,58700,58800,58700,8404
20241101,124700,616259030500,58800,58800,58800,58700,9704
20241101,124600,615688957600,58800,58800,58800,58700,31370
20241101,124500,613847179700,58700,58700,58800,58700,6111
20241101,124400,613488285300,58700,58800,58900,58700,420686
20241101,124300,588753843800,58800,58800,58900,58800,9068
20241101,124200,588220211400,58800,58900,58900,58800,14339
20241101,124100,587376820900,58900,58800,58900,58800,8639
20241101,124000,586868343200,58800,58800,58900,58800,16420
20241101,123900,585902471200,58800,58900,58900,58800,13193
20241101,123800,585126139100,58900,58900,58900,58800,9780
20241101,123700,584550484300,58800,58900,58900,58800,17142
20241101,123600,583542054900,58900,58800,58900,58800,7549
20241101,123500,583097742300,58900,58900,58900,58800,18676
20241101,123400,581998893400,58800,58900,58900,58800,25250
20241101,123300,580513117400,58900,58800,58900,58800,7673
20241101,123200,580061475800,58800,58900,58900,58800,5090
20241101,123100,579761798200,58900,58800,58900,58800,10661
20241101,123000,579134121000,58900,58900,58900,58800,10007
20241101,122900,578545183300,58900,58800,58900,58800,6072
20241101,122800,578187697100,58800,58800,58900,58800,36750
20241101,122700,576023851000,58900,58900,58900,58800,41922
20241101,122600,573557976400,58800,58900,58900,58800,10839
20241101,122500,572919951900,58800,58800,58900,58800,13156
20241101,122400,572145500000,58800,58900,58900,58800,8722
20241101,122300,571632184800,58900,58900,58900,58800,26108
20241101,122200,570094758600,58800,58900,58900,58800,21160
20241101,122100,568848768100,58900,58900,58900,58800,8615
20241101,122000,568341638300,58900,58800,58900,58800,6047
20241101,121900,567985767500,58900,58900,58900,58800,4646
20241101,121800,567712330300,58900,58900,58900,58800,10555
20241101,121700,567090893800,58900,58900,59000,58800,139446
20241101,121600,558877321700,59000,59000,59000,58900,21192
20241101,121500,557628856300,59000,58900,59000,58900,11049
20241101,121400,556977282700,59000,59000,59000,58900,6519
20241101,121300,556592978200,58900,59000,59000,58900,23174
20241101,121200,555225941300,59000,58900,59100,58800,422497
20241101,121100,530327245700,58900,58900,58900,58800,10416
20241101,121000,529714380800,58900,58800,58900,58800,8773
20241101,120900,529198220700,58900,58800,58900,58800,13624
20241101,120800,528396857800,58900,58800,58900,58800,6745
20241101,120700,527999859900,58900,58900,58900,58800,6790
20241101,120600,527600175000,58900,58900,58900,58800,11455
20241101,120500,526925862600,58800,58800,58900,58800,7452
20241101,120400,526487374100,58800,58900,58900,58800,5133
20241101,120300,526185382000,58900,58900,58900,58800,6299
20241101,120200,525814732500,58900,58800,58900,58800,11207
20241101,120100,525154858200,58900,58900,58900,58800,9067
20241101,120000,524620979700,58800,58900,58900,58800,6202
20241101,115900,524255935900,58900,58900,58900,58800,12196
20241101,115800,523537901000,58900,58900,58900,58800,35502
20241101,115700,521447420700,58900,58900,58900,58800,6978
20241101,115600,521036717300,58900,58900,58900,58800,7823
20241101,115500,520576491100,58900,58900,58900,58800,10349
20241101,115400,519967229900,58800,58800,58900,58800,8257
20241101,115300,519481273300,58900,58900,58900,58800,5953
20241101,115200,519130994500,58900,58800,58900,58800,11453
20241101,115100,518457151600,58900,58800,58900,58800,9223
20241101,115000,517914282800,58900,58800,58900,58800,7403
20241101,114900,517478491700,58800,58800,58900,58800,11757
20241101,114800,516786544300,58800,58900,58900,58800,7978
20241101,114700,516316956000,58800,58900,58900,58800,7400
20241101,114600,515881622500,58800,58800,58900,58800,14993
20241101,114500,514999638200,58800,58800,58900,58800,6359
20241101,114400,514625353800,58900,59000,59000,58800,133137
20241101,114300,506784862000,58900,59000,59000,58900,13751
20241101,114200,505974572900,58900,59000,59000,58900,22145
20241101,114100,504669059400,59000,59000,59000,58900,11124
20241101,114000,504013414200,58900,58900,59000,58900,7228
20241101,113900,503587356800,58900,58900,59000,58900,7172
20241101,113800,503164780300,59000,59000,59000,58900,11906
20241101,113700,502463331600,59000,59000,59000,58900,7507
20241101,113600,502020833000,58900,58900,59000,58900,6874
20241101,113500,501615731600,59000,58900,59000,58900,8006
20241101,113400,501144023400,58900,59000,59000,58900,7133
20241101,113300,500723770000,58900,59000,59000,58900,8355
20241101,113200,500231271500,59000,59000,59000,58900,15606
20241101,113100,499311676000,58900,58900,59000,58900,5709
20241101,113000,498975144100,59000,59000,59000,58900,9401
20241101,112900,498420886300,59000,58900,59000,58900,9967
20241101,112800,497833473100,58900,58900,59000,58900,7036
20241101,112700,497418912800,59000,58900,59000,58900,10834
20241101,112600,496780268700,58900,59000,59000,58900,11094
20241101,112500,496126037000,58900,59000,59000,58900,20889
20241101,112400,494894068800,59000,58900,59000,58900,18980
20241101,112300,493775354800,58900,58900,59000,58900,4873
20241101,112200,493488190400,58900,59000,59000,58900,17191
20241101,112100,492475424500,58900,58900,59000,58900,8524
20241101,112000,491973161800,58900,59000,59000,58900,6863
20241101,111900,491568689500,59000,58900,59000,58900,7288
20241101,111800,491139126900,58900,59000,59000,58900,14516
20241101,111700,490283405800,59000,59000,59000,58900,8067
20241101,111600,489807834300,59000,58900,59000,58800,7646
20241101,111500,489357461800,58900,58900,59000,58800,14140
20241101,111400,488524753000,58900,58900,59000,58800,39062
20241101,111300,486224038900,58900,59000,59000,58900,104821
20241101,111200,480049883500,59000,58900,59000,58900,16423
20241101,111100,479082457500,58900,58900,59000,58900,17338
20241101,111000,478061134700,58900,59100,59100,58900,217494
20241101,110900,465232918900,59000,59000,59100,59000,10428
20241101,110800,464617384100,59000,59100,59100,59000,13075
20241101,110700,463845627700,59100,59100,59100,59000,8168
20241101,110600,463363333400,59000,59100,59100,59000,9884
20241101,110500,462779519100,59000,59100,59100,59000,5707
20241101,110400,462442632200,59000,59100,59100,59000,11015
20241101,110300,461791873700,59100,59000,59100,59000,3474
20241101,110200,461586730200,59100,59100,59100,59000,5296
20241101,110100,461274002200,59100,59100,59200,59000,54519
20241101,110000,458052928200,59100,59000,59200,59000,136111
20241101,105900,450009555400,59100,59000,59100,59000,15960
20241101,105800,449066582900,59100,59100,59100,59000,9336
20241101,105700,448515402300,59100,59000,59100,59000,6262
20241101,105600,448145692000,59000,59100,59100,59000,8617
20241101,105500,447636811600,59100,59000,59100,59000,8993
20241101,105400,447105642500,59000,59000,59100,59000,6302
20241101,105300,446733527800,59000,59100,59100,59000,4400
20241101,105200,446473688900,59100,59100,59200,59000,66578
20241101,105100,442539972100,59200,59000,59200,58900,184050
20241101,105000,431674679800,58900,59000,59000,58900,8818
20241101,104900,431154859900,59000,59000,59000,58900,5762
20241101,104800,430815235900,59000,59000,59000,58900,8163
20241101,104700,430333981100,59000,59000,59000,58900,10659
20241101,104600,429705400700,58900,59000,59000,58900,5958
20241101,104500,429354273400,58900,58900,59000,58900,8054
20241101,104400,428879550500,59000,59000,59000,58900,12281
20241101,104300,428155758400,59000,59000,59000,58900,14555
20241101,104200,427298095500,58900,58900,59000,58900,9089
20241101,104100,426762407900,59000,58900,59000,58900,7528
20241101,104000,426318695100,59000,58900,59000,58900,4835
20241101,103900,426033763000,59000,58900,59000,58900,3857
20241101,103800,425806416800,59000,58900,59000,58800,40131
20241101,103700,423442711300,58900,58900,58900,58800,14489
20241101,103600,422589603400,58900,58800,58900,58800,27793
20241101,103500,420952812200,58900,58900,58900,58800,14160
20241101,103400,420119101200,58800,58900,58900,58800,6057
20241101,103300,419762684400,58900,58900,58900,58800,11840
20241101,103200,419065615700,58900,58900,58900,58800,8252
20241101,103100,418580156300,58900,58800,58900,58800,10465
20241101,103000,417964191400,58800,58800,58900,58800,10030
20241101,102900,417373833600,58900,58900,58900,58800,62716
20241101,102800,413684999000,58900,58900,59000,58800,32937
20241101,102700,411744872600,58900,58900,59000,58800,84647
20241101,102600,406759495900,58900,58900,58900,58800,7356
20241101,102500,406326706500,58900,58900,58900,58800,8812
20241101,102400,405808086500,58900,58900,58900,58800,7107
20241101,102300,405389767700,58900,58900,59000,58800,36793
20241101,102200,403222554800,59000,59000,59000,58900,10388
20241101,102100,402610415400,58900,58900,59000,58800,53090
20241101,102000,399483393400,58900,58900,58900,58800,8263
20241101,101900,398997310000,58800,58900,58900,58800,9083
20241101,101800,398462978200,58900,58900,58900,58800,33710
20241101,101700,396480555300,58800,58900,58900,58800,7447
20241101,101600,396042344900,58900,58900,58900,58800,11570
20241101,101500,395361662000,58800,58900,59000,58800,58659
20241101,101400,391906567100,58900,59000,59100,58900,49724
20241101,101300,388973741200,59000,58900,59000,58900,11860
20241101,101200,388274449600,58900,58900,59000,58800,10851
20241101,101100,387635066600,58900,58800,58900,58800,94359
20241101,101000,382079615600,58800,58800,58900,58700,297582
20241101,100900,364582520400,58800,58800,58900,58800,16586
20241101,100800,363606952400,58800,58900,58900,58800,21875
20241101,100700,362320311800,58900,58800,58900,58800,12789
20241101,100600,361568092800,58900,58900,58900,58800,21199
20241101,100500,360320822300,58900,58900,58900,58800,33403
20241101,100400,358356058200,58900,59000,59000,58800,112685
20241101,100300,351720350900,59000,58900,59000,58900,88529
20241101,100200,346504567900,58900,58900,58900,58800,73398
20241101,100100,342182305200,58800,58900,58900,58800,19494
20241101,100000,341035638500,58800,58800,58900,58800,40344
20241101,095900,338663187600,58800,58900,58900,58800,30555
20241101,095800,336866057700,58800,59000,59000,58800,177670
20241101,095700,326404134300,58900,59100,59100,58900,232941
20241101,095600,312665177900,59000,59100,59100,59000,17283
20241101,095500,311645372700,59000,59100,59100,59000,15195
20241101,095400,310748649400,59000,59100,59100,59000,54920
20241101,095300,307505844300,59100,59100,59200,59000,86195
20241101,095200,302411882200,59200,59200,59200,59100,4433
20241101,095100,302149719000,59200,59100,59200,59100,16278
20241101,095000,301187440800,59100,59100,59200,59100,6715
20241101,094900,300790430700,59200,59100,59200,59100,7745
20241101,094800,300332441500,59100,59000,59200,59000,81203
20241101,094700,295533632600,59100,59100,59200,59000,137680
20241101,094600,287398828800,59200,59200,59300,59100,81326
20241101,094500,282585653600,59300,59300,59300,59200,7633
20241101,094400,282133371900,59200,59200,59300,59200,12257
20241101,094300,281407341800,59300,59300,59300,59200,8481
20241101,094200,280904925100,59200,59200,59300,59100,52321
20241101,094100,277807305600,59100,59200,59200,59100,21581
20241101,094000,276530122800,59200,59100,59200,59100,8121
20241101,093900,276049950900,59200,59200,59200,59100,17919
20241101,093800,274989978100,59100,59100,59200,59100,22003
20241101,093700,273689135400,59200,59100,59200,59100,11872
20241101,093600,272987107100,59200,59200,59200,59100,11703
20241101,093500,272295207700,59200,59100,59200,59100,14714
20241101,093400,271425357700,59200,59200,59200,59100,29507
20241101,093300,269680653100,59200,59300,59300,59100,49439
20241101,093200,266754132500,59300,59300,59300,59200,9133
20241101,093100,266212790900,59300,59100,59300,59000,120760
20241101,093000,259066370900,59100,59000,59100,59000,41039
20241101,092900,256641736200,59100,59400,59400,59000,271236
20241101,092800,240584990300,59400,59400,59400,59300,24069
20241101,092700,239156439700,59300,59300,59400,59300,18841
20241101,092600,238038231200,59300,59300,59400,59200,27759
20241101,092500,236391991000,59300,59300,59300,59200,27968
20241101,092400,234733905700,59200,59200,59300,59100,59325
20241101,092300,231221816600,59200,59100,59200,59100,125312
20241101,092200,223804058600,59200,59100,59200,59100,23448
20241101,092100,222417824900,59100,59100,59200,59000,103921
20241101,092000,216275818900,59100,59000,59200,59000,57078
20241101,091900,212902431500,59100,59200,59200,59000,138697
20241101,091800,204704169600,59200,59200,59300,59100,112209
20241101,091700,198061467000,59300,59200,59300,59200,32606
20241101,091600,196130034000,59200,59400,59400,59200,98011
20241101,091500,190319564900,59400,59500,59500,59300,132312
20241101,091400,182459043600,59400,59400,59600,59400,229771
20241101,091300,168785934000,59400,59300,59400,59300,81487
20241101,091200,163951483900,59300,59400,59400,59200,190640
20241101,091100,152644879700,59400,59400,59400,59300,52515
20241101,091000,149525979100,59400,59200,59400,59200,76608
20241101,090900,144982729400,59300,59400,59400,59200,200255
20241101,090800,133107808200,59400,59400,59400,59200,176779
20241101,090700,122615285900,59400,59200,59400,59100,282243
20241101,090600,105909787300,59200,59200,59200,59100,74903
20241101,090500,101477385200,59100,59100,59200,58900,143409
20241101,090400,93008631200,59100,59000,59100,58900,88588
20241101,090300,87782189700,59000,58800,59000,58800,166584
20241101,090200,77975198200,58800,59000,59100,58800,208684
20241101,090100,65674992000,59000,58900,59100,58900,143681
20241101,090000,57196803400,59000,59000,59100,58900,966385