stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,192500,14869382900,23550,23550,23550,23550,25254
20231101,192400,14869382900,23550,23550,23550,23550,0
20231101,192300,14869382900,23550,23550,23550,23550,0
20231101,192200,14869382900,23550,23550,23550,23550,0
20231101,192100,14869382900,23550,23550,23550,23550,0
20231101,192000,14869382900,23550,23550,23550,23550,0
20231101,191900,14869382900,23550,23550,23550,23550,0
20231101,191800,14869382900,23550,23550,23550,23550,0
20231101,191700,14869382900,23550,23550,23550,23550,0
20231101,191600,14869382900,23550,23550,23550,23550,0
20231101,191500,14869382900,23550,23550,23550,23550,0
20231101,191400,14869382900,23550,23550,23550,23550,0
20231101,191300,14869382900,23550,23550,23550,23550,0
20231101,191200,14869382900,23550,23550,23550,23550,0
20231101,191100,14869382900,23550,23550,23550,23550,0
20231101,191000,14869382900,23550,23550,23550,23550,0
20231101,190900,14869382900,23550,23550,23550,23550,0
20231101,190800,14869382900,23550,23550,23550,23550,0
20231101,190700,14869382900,23550,23550,23550,23550,0
20231101,190600,14869382900,23550,23550,23550,23550,0
20231101,190500,14869382900,23550,23550,23550,23550,0
20231101,190400,14869382900,23550,23550,23550,23550,0
20231101,190300,14869382900,23550,23550,23550,23550,0
20231101,190200,14869382900,23550,23550,23550,23550,0
20231101,190100,14869382900,23550,23550,23550,23550,0
20231101,190000,14869382900,23550,23550,23550,23550,0
20231101,185900,14869382900,23550,23550,23550,23550,0
20231101,185800,14869382900,23550,23550,23550,23550,0
20231101,185700,14869382900,23550,23550,23550,23550,0
20231101,185600,14869382900,23550,23550,23550,23550,0
20231101,185500,14869382900,23550,23550,23550,23550,25254
20231101,185400,14869382900,23550,23550,23550,23550,0
20231101,185300,14869382900,23550,23550,23550,23550,0
20231101,185200,14869382900,23550,23550,23550,23550,0
20231101,185100,14869382900,23550,23550,23550,23550,0
20231101,185000,14869382900,23550,23550,23550,23550,0
20231101,184900,14869382900,23550,23550,23550,23550,0
20231101,184800,14869382900,23550,23550,23550,23550,0
20231101,184700,14869382900,23550,23550,23550,23550,0
20231101,184600,14869382900,23550,23550,23550,23550,0
20231101,184500,14869382900,23550,23550,23550,23550,0
20231101,184400,14869382900,23550,23550,23550,23550,0
20231101,184300,14869382900,23550,23550,23550,23550,0
20231101,184200,14869382900,23550,23550,23550,23550,0
20231101,184100,14869382900,23550,23550,23550,23550,0
20231101,184000,14869382900,23550,23550,23550,23550,0
20231101,183900,14869382900,23550,23550,23550,23550,0
20231101,183800,14869382900,23550,23550,23550,23550,0
20231101,183700,14869382900,23550,23550,23550,23550,0
20231101,183600,14869382900,23550,23550,23550,23550,0
20231101,183500,14869382900,23550,23550,23550,23550,0
20231101,183400,14869382900,23550,23550,23550,23550,0
20231101,183300,14869382900,23550,23550,23550,23550,0
20231101,183200,14869382900,23550,23550,23550,23550,0
20231101,183100,14869382900,23550,23550,23550,23550,0
20231101,183000,14869382900,23550,23550,23550,23550,0
20231101,182900,14869382900,23550,23550,23550,23550,0
20231101,182800,14869382900,23550,23550,23550,23550,0
20231101,182700,14869382900,23550,23550,23550,23550,0
20231101,182600,14869382900,23550,23550,23550,23550,0
20231101,182500,14869382900,23550,23550,23550,23550,25254
20231101,182400,14869382900,23550,23550,23550,23550,0
20231101,182300,14869382900,23550,23550,23550,23550,0
20231101,182200,14869382900,23550,23550,23550,23550,0
20231101,182100,14869382900,23550,23550,23550,23550,0
20231101,182000,14869382900,23550,23550,23550,23550,0
20231101,181900,14869382900,23550,23550,23550,23550,0
20231101,181800,14869382900,23550,23550,23550,23550,0
20231101,181700,14869382900,23550,23550,23550,23550,0
20231101,181600,14869382900,23550,23550,23550,23550,0
20231101,181500,14869382900,23550,23550,23550,23550,0
20231101,181400,14869382900,23550,23550,23550,23550,0
20231101,181300,14869382900,23550,23550,23550,23550,0
20231101,181200,14869382900,23550,23550,23550,23550,0
20231101,181100,14869382900,23550,23550,23550,23550,0
20231101,181000,14869382900,23550,23550,23550,23550,0
20231101,180900,14869382900,23550,23550,23550,23550,0
20231101,180800,14869382900,23550,23550,23550,23550,0
20231101,180700,14869382900,23550,23550,23550,23550,0
20231101,180600,14869382900,23550,23550,23550,23550,0
20231101,180500,14869382900,23550,23550,23550,23550,0
20231101,180400,14869382900,23550,23550,23550,23550,0
20231101,180300,14869382900,23550,23550,23550,23550,0
20231101,180200,14869382900,23550,23550,23550,23550,0
20231101,180100,14869382900,23550,23550,23550,23550,0
20231101,180000,14869382900,23550,23550,23550,23550,0
20231101,175900,14869382900,23550,23550,23550,23550,0
20231101,175800,14869382900,23550,23550,23550,23550,0
20231101,175700,14869382900,23550,23550,23550,23550,0
20231101,175600,14869382900,23550,23550,23550,23550,0
20231101,175500,14869382900,23550,23550,23550,23550,25254
20231101,175400,14869382900,23550,23550,23550,23550,0
20231101,175300,14869382900,23550,23550,23550,23550,0
20231101,175200,14869382900,23550,23550,23550,23550,0
20231101,175100,14869382900,23550,23550,23550,23550,0
20231101,175000,14869382900,23550,23550,23550,23550,0
20231101,174900,14869382900,23550,23550,23550,23550,0
20231101,174800,14869382900,23550,23550,23550,23550,0
20231101,174700,14869382900,23550,23550,23550,23550,0
20231101,174600,14869382900,23550,23550,23550,23550,0
20231101,174500,14869382900,23550,23550,23550,23550,0
20231101,174400,14869382900,23550,23550,23550,23550,0
20231101,174300,14869382900,23550,23550,23550,23550,0
20231101,174200,14869382900,23550,23550,23550,23550,0
20231101,174100,14869382900,23550,23550,23550,23550,0
20231101,174000,14869382900,23550,23550,23550,23550,0
20231101,173900,14869382900,23550,23550,23550,23550,0
20231101,173800,14869382900,23550,23550,23550,23550,0
20231101,173700,14869382900,23550,23550,23550,23550,0
20231101,173600,14869382900,23550,23550,23550,23550,0
20231101,173500,14869382900,23550,23550,23550,23550,0
20231101,173400,14869382900,23550,23550,23550,23550,0
20231101,173300,14869382900,23550,23550,23550,23550,0
20231101,173200,14869382900,23550,23550,23550,23550,0
20231101,173100,14869382900,23550,23550,23550,23550,0
20231101,173000,14869382900,23550,23550,23550,23550,0
20231101,172900,14869382900,23550,23550,23550,23550,0
20231101,172800,14869382900,23550,23550,23550,23550,0
20231101,172700,14869382900,23550,23550,23550,23550,0
20231101,172600,14869382900,23550,23550,23550,23550,0
20231101,172500,14869382900,23550,23550,23550,23550,25254
20231101,172400,14869382900,23550,23550,23550,23550,0
20231101,172300,14869382900,23550,23550,23550,23550,0
20231101,172200,14869382900,23550,23550,23550,23550,0
20231101,172100,14869382900,23550,23550,23550,23550,0
20231101,172000,14869382900,23550,23550,23550,23550,0
20231101,171900,14869382900,23550,23550,23550,23550,0
20231101,171800,14869382900,23550,23550,23550,23550,0
20231101,171700,14869382900,23550,23550,23550,23550,0
20231101,171600,14869382900,23550,23550,23550,23550,0
20231101,171500,14869382900,23550,23550,23550,23550,0
20231101,171400,14869382900,23550,23550,23550,23550,0
20231101,171300,14869382900,23550,23550,23550,23550,0
20231101,171200,14869382900,23550,23550,23550,23550,0
20231101,171100,14869382900,23550,23550,23550,23550,0
20231101,171000,14869382900,23550,23550,23550,23550,0
20231101,170900,14869382900,23550,23550,23550,23550,0
20231101,170800,14869382900,23550,23550,23550,23550,0
20231101,170700,14869382900,23550,23550,23550,23550,0
20231101,170600,14869382900,23550,23550,23550,23550,0
20231101,170500,14869382900,23550,23550,23550,23550,0
20231101,170400,14869382900,23550,23550,23550,23550,0
20231101,170300,14869382900,23550,23550,23550,23550,0
20231101,170200,14869382900,23550,23550,23550,23550,0
20231101,170100,14869382900,23550,23550,23550,23550,0
20231101,170000,14869382900,23550,23550,23550,23550,0
20231101,165900,14869382900,23550,23550,23550,23550,0
20231101,165800,14869382900,23550,23550,23550,23550,0
20231101,165700,14869382900,23550,23550,23550,23550,0
20231101,165600,14869382900,23550,23550,23550,23550,0
20231101,165500,14869382900,23550,23550,23550,23550,25254
20231101,165400,14869382900,23550,23550,23550,23550,0
20231101,165300,14869382900,23550,23550,23550,23550,0
20231101,165200,14869382900,23550,23550,23550,23550,0
20231101,165100,14869382900,23550,23550,23550,23550,0
20231101,165000,14869382900,23550,23550,23550,23550,0
20231101,164900,14869382900,23550,23550,23550,23550,0
20231101,164800,14869382900,23550,23550,23550,23550,0
20231101,164700,14869382900,23550,23550,23550,23550,0
20231101,164600,14869382900,23550,23550,23550,23550,0
20231101,164500,14869382900,23550,23550,23550,23550,0
20231101,164400,14869382900,23550,23550,23550,23550,0
20231101,164300,14869382900,23550,23550,23550,23550,0
20231101,164200,14869382900,23550,23550,23550,23550,0
20231101,164100,14869382900,23550,23550,23550,23550,0
20231101,164000,14869382900,23550,23550,23550,23550,0
20231101,163900,14869382900,23550,23550,23550,23550,0
20231101,163800,14869382900,23550,23550,23550,23550,0
20231101,163700,14869382900,23550,23550,23550,23550,0
20231101,163600,14869382900,23550,23550,23550,23550,0
20231101,163500,14869382900,23550,23550,23550,23550,0
20231101,163400,14869382900,23550,23550,23550,23550,0
20231101,163300,14869382900,23550,23550,23550,23550,0
20231101,163200,14869382900,23550,23550,23550,23550,0
20231101,163100,14869382900,23550,23550,23550,23550,0
20231101,163000,14869382900,23550,23550,23550,23550,0
20231101,162900,14869382900,23550,23550,23550,23550,0
20231101,162800,14869382900,23550,23550,23550,23550,0
20231101,162700,14869382900,23550,23550,23550,23550,0
20231101,162600,14869382900,23550,23550,23550,23550,0
20231101,162500,14869382900,23550,23550,23550,23550,25254
20231101,162400,14869382900,23550,23550,23550,23550,0
20231101,162300,14869382900,23550,23550,23550,23550,0
20231101,162200,14869382900,23550,23550,23550,23550,0
20231101,162100,14869382900,23550,23550,23550,23550,0
20231101,162000,14869382900,23550,23550,23550,23550,0
20231101,161900,14869382900,23550,23550,23550,23550,0
20231101,161800,14869382900,23550,23550,23550,23550,0
20231101,161700,14869382900,23550,23550,23550,23550,0
20231101,161600,14869382900,23550,23550,23550,23550,0
20231101,161500,14869382900,23550,23550,23550,23550,0
20231101,161400,14869382900,23550,23550,23550,23550,0
20231101,161300,14869382900,23550,23550,23550,23550,0
20231101,161200,14869382900,23550,23550,23550,23550,0
20231101,161100,14869382900,23550,23550,23550,23550,0
20231101,161000,14869382900,23550,23550,23550,23550,0
20231101,160900,14869382900,23550,23550,23550,23550,0
20231101,160800,14869382900,23550,23550,23550,23550,0
20231101,160700,14869382900,23550,23550,23550,23550,0
20231101,160600,14869382900,23550,23550,23550,23550,0
20231101,160500,14869382900,23550,23550,23550,23550,0
20231101,160400,14869382900,23550,23550,23550,23550,0
20231101,160300,14869382900,23550,23550,23550,23550,0
20231101,160200,14869382900,23550,23550,23550,23550,0
20231101,160100,14869382900,23550,23550,23550,23550,0
20231101,160000,14869382900,23550,23550,23550,23550,0
20231101,155900,14869382900,23550,23550,23550,23550,0
20231101,155800,14869382900,23550,23550,23550,23550,0
20231101,155700,14869382900,23550,23550,23550,23550,0
20231101,155600,14869382900,23550,23550,23550,23550,0
20231101,155500,14869382900,23550,23550,23550,23550,25254
20231101,155400,14869382900,23550,23550,23550,23550,0
20231101,155300,14869382900,23550,23550,23550,23550,0
20231101,155200,14869382900,23550,23550,23550,23550,0
20231101,155100,14869382900,23550,23550,23550,23550,0
20231101,155000,14869382900,23550,23550,23550,23550,0
20231101,154900,14869382900,23550,23550,23550,23550,0
20231101,154800,14869382900,23550,23550,23550,23550,0
20231101,154700,14869382900,23550,23550,23550,23550,0
20231101,154600,14869382900,23550,23550,23550,23550,0
20231101,154500,14869382900,23550,23550,23550,23550,0
20231101,154400,14869382900,23550,23550,23550,23550,0
20231101,154300,14869382900,23550,23550,23550,23550,0
20231101,154200,14869382900,23550,23550,23550,23550,0
20231101,154100,14869382900,23550,23550,23550,23550,0
20231101,154000,14869382900,23550,23550,23550,23550,0
20231101,153900,14869382900,23550,23550,23550,23550,0
20231101,153800,14869382900,23550,23550,23550,23550,0
20231101,153700,14869382900,23550,23550,23550,23550,0
20231101,153600,14869382900,23550,23550,23550,23550,0
20231101,153500,14869382900,23550,23550,23550,23550,0
20231101,153400,14869382900,23550,23550,23550,23550,0
20231101,153300,14869382900,23550,23550,23550,23550,0
20231101,153200,14869382900,23550,23550,23550,23550,0
20231101,153100,14869382900,23550,23550,23550,23550,0
20231101,153000,14869382900,23550,23550,23550,23550,25254
20231101,152900,14274651200,23500,23500,23500,23500,0
20231101,152800,14274651200,23500,23500,23500,23500,0
20231101,152700,14274651200,23500,23500,23500,23500,0
20231101,152600,14274651200,23500,23500,23500,23500,0
20231101,152500,14274651200,23500,23500,23500,23500,0
20231101,152400,14274651200,23500,23500,23500,23500,0
20231101,152300,14274651200,23500,23500,23500,23500,0
20231101,152200,14274651200,23500,23500,23500,23500,0
20231101,152100,14274651200,23500,23500,23500,23500,0
20231101,152000,14274651200,23500,23500,23500,23500,0
20231101,151900,14274651200,23500,23500,23500,23450,2386
20231101,151800,14218592650,23500,23450,23500,23450,1698
20231101,151700,14178708200,23450,23450,23500,23450,872
20231101,151600,14158231400,23450,23400,23450,23400,5504
20231101,151500,14029163700,23450,23450,23450,23400,376
20231101,151400,14020354050,23400,23400,23450,23350,3376
20231101,151300,13941244650,23400,23450,23450,23400,9759
20231101,151200,13712881850,23450,23450,23450,23400,3811
20231101,151100,13623640900,23450,23450,23450,23400,695
20231101,151000,13607359400,23450,23400,23450,23400,1371
20231101,150900,13575253350,23450,23400,23450,23400,4652
20231101,150800,13466297500,23400,23350,23400,23350,261
20231101,150700,13460196650,23350,23350,23400,23350,1065
20231101,150600,13435281150,23350,23450,23450,23350,10143
20231101,150500,13198222750,23400,23500,23500,23400,14033
20231101,150400,12869378400,23450,23500,23550,23450,1195
20231101,150300,12841287100,23550,23500,23550,23500,2744
20231101,150200,12776784750,23550,23450,23550,23450,9110
20231101,150100,12562689800,23500,23450,23500,23450,3215
20231101,150000,12487149850,23500,23450,23500,23450,586
20231101,145900,12473384250,23450,23500,23500,23450,546
20231101,145800,12460559500,23450,23500,23500,23450,611
20231101,145700,12446207900,23450,23450,23500,23450,742
20231101,145600,12428782200,23450,23450,23500,23450,835
20231101,145500,12409168900,23500,23450,23500,23450,527
20231101,145400,12396788150,23450,23500,23500,23450,972
20231101,145300,12373969600,23500,23500,23500,23450,639
20231101,145200,12358958950,23500,23500,23500,23450,406
20231101,145100,12349419000,23500,23500,23500,23450,3084
20231101,145000,12276949400,23450,23500,23500,23450,1654
20231101,144900,12238080450,23500,23500,23500,23450,1115
20231101,144800,12211882600,23500,23500,23500,23450,501
20231101,144700,12200114550,23500,23500,23500,23500,663
20231101,144600,12184534050,23500,23500,23500,23450,563
20231101,144500,12171309000,23500,23500,23500,23500,819
20231101,144400,12152062500,23500,23500,23500,23450,475
20231101,144300,12140905050,23500,23500,23500,23450,740
20231101,144200,12123519800,23500,23450,23500,23400,8539
20231101,144100,11923270850,23400,23450,23450,23400,459
20231101,144000,11912513000,23450,23450,23450,23400,231
20231101,143900,11907099550,23450,23450,23450,23400,421
20231101,143800,11897234700,23450,23450,23450,23400,141
20231101,143700,11893929150,23400,23450,23450,23400,242
20231101,143600,11888264600,23450,23450,23450,23400,444
20231101,143500,11877869450,23450,23400,23450,23400,70
20231101,143400,11876229300,23450,23500,23500,23400,344
20231101,143300,11868175150,23450,23450,23500,23450,3350
20231101,143200,11789616900,23500,23500,23500,23450,2039
20231101,143100,11741791700,23500,23450,23500,23450,357
20231101,143000,11733410250,23500,23500,23550,23500,2714
20231101,142900,11669621850,23500,23500,23550,23500,593
20231101,142800,11655675800,23550,23500,23550,23500,1980
20231101,142700,11609135050,23550,23550,23550,23500,364
20231101,142600,11600572350,23550,23500,23550,23500,429
20231101,142500,11590479900,23550,23500,23550,23500,1942
20231101,142400,11544810700,23550,23550,23550,23500,389
20231101,142300,11535654750,23500,23550,23550,23500,171
20231101,142200,11531627750,23550,23500,23550,23500,410
20231101,142100,11521977250,23500,23450,23550,23450,6445
20231101,142000,11370522350,23500,23500,23500,23450,747
20231101,141900,11352969900,23450,23500,23500,23450,436
20231101,141800,11342739500,23500,23500,23500,23500,150
20231101,141700,11339214500,23450,23450,23500,23400,8137
20231101,141600,11148397650,23450,23450,23450,23400,793
20231101,141500,11129806750,23450,23450,23450,23400,368
20231101,141400,11121185900,23450,23450,23450,23400,367
20231101,141300,11112594250,23450,23450,23450,23400,494
20231101,141200,11101030150,23450,23450,23450,23400,1958
20231101,141100,11055134800,23450,23450,23500,23450,1013
20231101,141000,11031379900,23450,23500,23500,23450,175
20231101,140900,11027274600,23500,23550,23550,23450,7896
20231101,140800,10841801750,23550,23550,23550,23550,118
20231101,140700,10839022850,23550,23600,23600,23550,16525
20231101,140600,10449858600,23600,23550,23600,23550,523
20231101,140500,10437540800,23550,23550,23600,23550,1748
20231101,140400,10396293800,23600,23600,23600,23600,88
20231101,140300,10394217000,23600,23650,23650,23600,757
20231101,140200,10376351750,23600,23600,23600,23600,1078
20231101,140100,10350910950,23650,23650,23650,23600,3603
20231101,140000,10265871750,23600,23600,23650,23600,599
20231101,135900,10251735200,23600,23550,23600,23550,5639
20231101,135800,10118656250,23600,23600,23600,23550,1096
20231101,135700,10092810450,23550,23550,23600,23550,516
20231101,135600,10080650050,23550,23600,23600,23550,220
20231101,135500,10075458100,23600,23600,23600,23550,1085
20231101,135400,10049871600,23600,23600,23600,23550,976
20231101,135300,10026871000,23600,23550,23600,23550,1512
20231101,135200,9991202450,23550,23600,23650,23550,2219
20231101,135100,9938834200,23650,23600,23650,23600,108
20231101,135000,9936280500,23650,23600,23650,23600,112
20231101,134900,9933636350,23650,23600,23650,23600,1579
20231101,134800,9896371750,23550,23600,23600,23550,674
20231101,134700,9880469750,23600,23600,23600,23550,415
20231101,134600,9870680300,23600,23600,23600,23550,2144
20231101,134500,9820082100,23600,23600,23600,23550,191
20231101,134400,9815578950,23600,23600,23600,23600,597
20231101,134300,9801489750,23600,23600,23600,23550,411
20231101,134200,9791795300,23600,23550,23600,23550,762
20231101,134100,9773817700,23600,23600,23600,23550,3249
20231101,134000,9697141400,23600,23600,23650,23550,7228
20231101,133900,9526558500,23600,23600,23600,23600,102
20231101,133800,9524151300,23600,23650,23650,23600,807
20231101,133700,9505098950,23650,23600,23650,23600,524
20231101,133600,9492706400,23600,23600,23600,23600,537
20231101,133500,9480033200,23600,23650,23650,23600,1383
20231101,133400,9447393400,23650,23600,23650,23600,104
20231101,133300,9444934100,23600,23650,23650,23600,154
20231101,133200,9441299200,23650,23600,23650,23600,1279
20231101,133100,9411086700,23600,23650,23650,23600,438
20231101,133000,9400737050,23600,23600,23650,23600,228
20231101,132900,9395352950,23650,23650,23650,23650,82
20231101,132800,9393413650,23650,23650,23650,23600,2747
20231101,132700,9328452300,23650,23650,23650,23600,313
20231101,132600,9321054300,23650,23650,23650,23600,260
20231101,132500,9314911000,23650,23600,23650,23600,1270
20231101,132400,9284880800,23650,23650,23650,23600,222
20231101,132300,9279632500,23600,23600,23650,23600,229
20231101,132200,9274222550,23650,23650,23650,23650,180
20231101,132100,9269965550,23650,23650,23650,23600,223
20231101,132000,9264696400,23650,23650,23650,23600,546
20231101,131900,9251801000,23650,23600,23650,23600,187
20231101,131800,9247383250,23600,23600,23650,23600,1342
20231101,131700,9215706600,23600,23650,23650,23600,146
20231101,131600,9212254000,23650,23650,23650,23600,319
20231101,131500,9204715700,23650,23600,23650,23600,104
20231101,131400,9202256150,23600,23650,23650,23600,723
20231101,131300,9185161900,23600,23600,23650,23600,102
20231101,131200,9182754650,23600,23650,23650,23600,110
20231101,131100,9180153200,23650,23700,23700,23600,3212
20231101,131000,9104218450,23700,23700,23700,23700,113
20231101,130900,9101540350,23700,23700,23700,23650,358
20231101,130800,9093061000,23700,23650,23700,23650,117
20231101,130700,9090292850,23700,23650,23700,23650,259
20231101,130600,9084154700,23650,23650,23700,23650,205
20231101,130500,9079304300,23650,23650,23650,23650,1680
20231101,130400,9039572300,23600,23650,23650,23600,3074
20231101,130300,8966901550,23650,23600,23650,23600,129
20231101,130200,8963850750,23600,23650,23650,23600,115
20231101,130100,8961136550,23600,23600,23600,23600,150
20231101,130000,8957596550,23600,23650,23650,23600,201
20231101,125900,8952845450,23600,23650,23650,23600,248
20231101,125800,8946987100,23650,23650,23650,23650,5
20231101,125700,8946868850,23600,23650,23650,23600,632
20231101,125600,8931927600,23650,23600,23650,23600,4517
20231101,125500,8825274100,23600,23650,23650,23600,312
20231101,125400,8817895350,23650,23600,23650,23600,454
20231101,125300,8807164700,23650,23650,23650,23650,133
20231101,125200,8804019250,23650,23650,23650,23600,174
20231101,125100,8799908600,23600,23600,23650,23600,208
20231101,125000,8794993750,23650,23650,23700,23650,728
20231101,124900,8777771650,23650,23650,23700,23650,1848
20231101,124800,8734052600,23650,23650,23700,23650,99
20231101,124700,8731711200,23650,23650,23650,23650,1268
20231101,124600,8701723000,23600,23600,23650,23600,367
20231101,124500,8693047850,23650,23650,23650,23650,450
20231101,124400,8682405350,23650,23650,23650,23600,546
20231101,124300,8669498000,23650,23650,23650,23650,2669
20231101,124200,8606376150,23600,23600,23600,23600,97
20231101,124100,8604086950,23600,23600,23600,23600,0
20231101,124000,8604086950,23600,23650,23650,23600,152
20231101,123900,8600499250,23650,23600,23650,23600,260
20231101,123800,8594355700,23650,23700,23700,23600,4306
20231101,123700,8492378700,23700,23750,23750,23700,127
20231101,123600,8489368300,23750,23700,23750,23700,149
20231101,123500,8485829850,23700,23750,23750,23700,123
20231101,123400,8482914350,23750,23700,23750,23700,230
20231101,123300,8477463300,23700,23750,23750,23700,371
20231101,123200,8468652950,23750,23750,23750,23700,1042
20231101,123100,8443915100,23750,23700,23750,23700,118
20231101,123000,8441112850,23700,23700,23700,23700,93
20231101,122900,8438908750,23750,23700,23750,23700,264
20231101,122800,8432647050,23700,23750,23750,23700,76
20231101,122700,8430843150,23750,23700,23750,23700,362
20231101,122600,8422263700,23750,23750,23750,23650,129
20231101,122500,8419200050,23700,23750,23750,23700,1145
20231101,122400,8392048500,23700,23750,23750,23700,6
20231101,122300,8391906050,23700,23750,23750,23700,121
20231101,122200,8389037950,23750,23700,23750,23700,210
20231101,122100,8384056050,23700,23700,23700,23700,118
20231101,122000,8381259450,23700,23750,23750,23700,489
20231101,121900,8369670050,23750,23750,23750,23750,100
20231101,121800,8367295050,23700,23750,23750,23700,128
20231101,121700,8364260850,23700,23700,23750,23700,140
20231101,121600,8360941200,23750,23750,23750,23750,0
20231101,121500,8360941200,23750,23700,23750,23700,1340
20231101,121400,8329120950,23700,23700,23700,23700,0
20231101,121300,8329120950,23700,23700,23700,23700,91
20231101,121200,8326964250,23750,23650,23750,23650,312
20231101,121100,8319564950,23650,23700,23700,23650,1032
20231101,121000,8295106600,23650,23700,23700,23650,1312
20231101,120900,8264018900,23750,23800,23800,23750,669
20231101,120800,8248122500,23750,23750,23750,23750,2435
20231101,120700,8190291250,23800,23800,23850,23800,718
20231101,120600,8173202600,23850,23850,23850,23850,167
20231101,120500,8169219650,23850,23850,23900,23800,2646
20231101,120400,8106111400,23850,23800,23850,23800,2033
20231101,120300,8057626000,23800,23800,23850,23750,355
20231101,120200,8049180550,23800,23700,23800,23700,11207
20231101,120100,7782531000,23700,23700,23700,23700,1645
20231101,120000,7743544500,23750,23700,23750,23700,112
20231101,115900,7740890000,23700,23750,23750,23700,5469
20231101,115800,7611074400,23700,23700,23700,23650,13409
20231101,115700,7293534650,23600,23600,23650,23600,8481
20231101,115600,7093097000,23600,23650,23650,23600,108
20231101,115500,7090548150,23650,23650,23650,23600,3637
20231101,115400,7004673350,23650,23650,23650,23650,122
20231101,115300,7001788050,23650,23700,23700,23650,404
20231101,115200,6992233350,23700,23650,23700,23650,138
20231101,115100,6988967700,23700,23650,23700,23650,1288
20231101,115000,6958487900,23650,23650,23650,23600,290
20231101,114900,6951638800,23650,23700,23700,23650,119
20231101,114800,6948824100,23650,23700,23700,23650,104
20231101,114700,6946364000,23700,23700,23700,23700,0
20231101,114600,6946364000,23700,23600,23700,23600,1915
20231101,114500,6901094850,23650,23650,23700,23650,135
20231101,114400,6897897100,23650,23650,23700,23650,684
20231101,114300,6881710200,23650,23650,23650,23600,3061
20231101,114200,6809430350,23650,23650,23650,23650,1
20231101,114100,6809406700,23650,23650,23700,23650,769
20231101,114000,6791214950,23650,23650,23650,23650,270
20231101,113900,6784829450,23600,23650,23650,23600,300
20231101,113800,6777734950,23700,23650,23700,23650,213
20231101,113700,6772694150,23650,23650,23700,23650,1539
20231101,113600,6736268650,23700,23650,23700,23650,409
20231101,113500,6726580050,23700,23700,23700,23700,22
20231101,113400,6726058650,23700,23650,23700,23650,320
20231101,113300,6718480650,23650,23750,23750,23650,1074
20231101,113200,6693060250,23700,23650,23700,23600,2576
20231101,113100,6632062150,23650,23600,23650,23600,5425
20231101,113000,6503917350,23650,23650,23650,23600,5805
20231101,112900,6366631850,23600,23650,23650,23600,117
20231101,112800,6363870300,23650,23600,23650,23600,168
20231101,112700,6359897150,23600,23650,23650,23600,434
20231101,112600,6349654700,23650,23650,23650,23600,244
20231101,112500,6343889100,23650,23650,23650,23650,42
20231101,112400,6342895800,23650,23600,23650,23600,255
20231101,112300,6336870700,23600,23650,23650,23600,6
20231101,112200,6336728850,23600,23650,23650,23600,124
20231101,112100,6333802400,23600,23600,23650,23600,225
20231101,112000,6328487500,23650,23650,23650,23650,148
20231101,111900,6324987300,23600,23650,23650,23600,134
20231101,111800,6321822850,23650,23650,23650,23650,3
20231101,111700,6321751900,23650,23600,23650,23600,249
20231101,111600,6315868900,23600,23600,23600,23600,100
20231101,111500,6313508900,23650,23600,23650,23600,101
20231101,111400,6311123550,23600,23650,23650,23600,266
20231101,111300,6304841050,23600,23550,23600,23550,1344
20231101,111200,6273129850,23550,23550,23550,23500,3178
20231101,111100,6198293550,23550,23550,23550,23500,198
20231101,111000,6193635550,23550,23550,23550,23500,45
20231101,110900,6192576300,23550,23550,23550,23550,3238
20231101,110800,6116321400,23550,23600,23600,23550,30
20231101,110700,6115613800,23600,23550,23600,23550,1591
20231101,110600,6078133450,23600,23600,23600,23600,791
20231101,110500,6059465850,23600,23600,23600,23600,100
20231101,110400,6057105850,23600,23600,23650,23600,893
20231101,110300,6036026150,23550,23550,23550,23550,1272
20231101,110200,6006070550,23600,23600,23600,23550,121
20231101,110100,6003219850,23600,23600,23600,23600,222
20231101,110000,5997980650,23600,23550,23650,23550,6181
20231101,105900,5852353900,23550,23550,23550,23500,5313
20231101,105800,5727381100,23500,23500,23500,23500,70
20231101,105700,5725736100,23500,23500,23550,23500,340
20231101,105600,5717739950,23500,23550,23550,23500,332
20231101,105500,5709937750,23550,23550,23550,23450,9243
20231101,105400,5492599550,23550,23550,23600,23550,3108
20231101,105300,5419386300,23600,23600,23600,23550,3899
20231101,105200,5327438250,23600,23650,23650,23600,374
20231101,105100,5318611750,23650,23650,23650,23600,652
20231101,105000,5303196950,23650,23650,23650,23600,758
20231101,104900,5285277900,23650,23650,23650,23600,733
20231101,104800,5267943100,23600,23650,23700,23600,3491
20231101,104700,5185462500,23650,23650,23700,23650,315
20231101,104600,5178005350,23650,23700,23700,23650,1742
20231101,104500,5136807000,23650,23650,23700,23650,2681
20231101,104400,5073387850,23650,23650,23650,23600,843
20231101,104300,5053460750,23600,23650,23700,23600,1636
20231101,104200,5014838850,23700,23650,23700,23650,5267
20231101,104100,4890098700,23650,23650,23650,23650,1203
20231101,104000,4861647750,23600,23600,23650,23550,2608
20231101,103900,4800098000,23600,23650,23650,23600,2022
20231101,103800,4752321850,23650,23700,23700,23600,4544
20231101,103700,4644950550,23700,23700,23700,23650,260
20231101,103600,4638794300,23700,23700,23700,23650,1531
20231101,103500,4602519750,23700,23700,23700,23650,5035
20231101,103400,4483327350,23700,23700,23700,23650,258
20231101,103300,4477215350,23650,23650,23700,23650,444
20231101,103200,4466704850,23650,23650,23700,23650,187
20231101,103100,4462281250,23650,23650,23650,23650,475
20231101,103000,4451047500,23700,23650,23700,23650,128
20231101,102900,4448018600,23650,23700,23750,23650,3341
20231101,102800,4368892950,23700,23750,23750,23700,1239
20231101,102700,4339475900,23750,23750,23800,23750,500
20231101,102600,4327585900,23750,23800,23800,23750,415
20231101,102500,4317713450,23800,23800,23800,23750,140
20231101,102400,4314387300,23800,23800,23800,23750,312
20231101,102300,4306966050,23800,23850,23850,23750,817
20231101,102200,4287519550,23850,23800,23850,23800,613
20231101,102100,4272930100,23850,23800,23850,23800,213
20231101,102000,4267854800,23800,23850,23850,23800,259
20231101,101900,4261684950,23850,23750,23850,23750,451
20231101,101800,4250929800,23800,23750,23800,23700,4652
20231101,101700,4140490050,23700,23700,23750,23700,137
20231101,101600,4137242400,23700,23750,23750,23700,732
20231101,101500,4119863000,23700,23750,23750,23650,2159
20231101,101400,4068675350,23750,23850,23850,23750,958
20231101,101300,4045867250,23800,23750,23800,23750,768
20231101,101200,4027594750,23750,23750,23800,23750,186
20231101,101100,4023172350,23750,23800,23850,23700,3212
20231101,101000,3946909550,23900,23800,23900,23800,1600
20231101,100900,3908758750,23900,23800,23900,23800,522
20231101,100800,3896323300,23800,23850,23850,23800,1731
20231101,100700,3855070300,23850,23850,23850,23800,322
20231101,100600,3847390950,23850,23850,23850,23800,410
20231101,100500,3837617050,23850,23750,23850,23700,4100
20231101,100400,3740140200,23700,23800,23800,23700,5137
20231101,100300,3618124950,23800,23850,23850,23800,1873
20231101,100200,3573459000,23900,23900,23900,23850,951
20231101,100100,3550758900,23900,23900,23950,23850,5200
20231101,100000,3426482150,23900,23900,23950,23900,833
20231101,095900,3406554800,23950,23900,24000,23900,927
20231101,095800,3384353250,23900,23900,23950,23900,688
20231101,095700,3367880700,23900,23950,23950,23900,163
20231101,095600,3363976900,23900,23900,23900,23850,924
20231101,095500,3341899150,23900,23900,23900,23850,298
20231101,095400,3334777900,23900,23850,23950,23750,5597
20231101,095300,3201519100,23850,23850,23900,23850,1200
20231101,095200,3172893950,23950,23950,23950,23800,2057
20231101,095100,3123760750,23950,23950,23950,23900,943
20231101,095000,3101199550,23950,24000,24000,23900,2318
20231101,094900,3045697700,23950,24000,24000,23950,465
20231101,094800,3034543050,24000,23950,24000,23950,137
20231101,094700,3031256850,23950,23950,24000,23950,412
20231101,094600,3021379550,23950,23900,23950,23900,596
20231101,094500,3007114850,23950,23900,23950,23900,591
20231101,094400,2992962800,23900,23950,23950,23900,616
20231101,094300,2978218300,23950,23950,24000,23850,3369
20231101,094200,2897565650,24000,24000,24000,23950,1045
20231101,094100,2872489450,24000,24000,24050,23950,942
20231101,094000,2849857300,24000,24000,24000,23900,2356
20231101,093900,2793421700,24000,23950,24000,23950,1785
20231101,093800,2750664400,23950,23900,23950,23850,995
20231101,093700,2726873700,23900,23900,23950,23900,336
20231101,093600,2718842750,23950,23900,23950,23900,1611
20231101,093500,2680339450,23950,24000,24000,23900,1570
20231101,093400,2642734000,24000,23950,24000,23950,636
20231101,093300,2627480050,23950,24000,24050,23950,2458
20231101,093200,2568466150,24050,24050,24050,24000,1674
20231101,093100,2528224200,24050,24050,24050,24000,1097
20231101,093000,2501874800,24000,24050,24100,24000,2911
20231101,092900,2431906550,24050,24050,24100,24050,3879
20231101,092800,2338602350,24000,24000,24050,23950,1206
20231101,092700,2309658450,24000,24000,24000,23950,1807
20231101,092600,2266295600,23950,23950,24000,23900,732
20231101,092500,2248762950,24000,24000,24000,23950,444
20231101,092400,2238112450,23950,24050,24050,23950,1368
20231101,092300,2205282750,24000,24050,24050,24000,1774
20231101,092200,2162625200,24050,24000,24050,23950,4115
20231101,092100,2063739650,23950,24000,24050,23950,1617
20231101,092000,2024977650,24000,24050,24050,23900,2708
20231101,091900,1959983950,24050,24050,24100,24000,3752
20231101,091800,1869740350,24050,24050,24100,24050,1268
20231101,091700,1839227050,24050,24100,24150,24050,1323
20231101,091600,1807351100,24100,24100,24150,24100,5529
20231101,091500,1674097500,24050,24100,24100,24050,6894
20231101,091400,1508112700,24100,24050,24100,24050,1720
20231101,091300,1466706750,24050,24000,24100,23900,10279
20231101,091200,1219848100,23950,23900,24000,23900,1224
20231101,091100,1190540850,23950,23800,23950,23700,3204
20231101,091000,1114151700,23850,23950,24000,23850,4906
20231101,090900,996803350,24000,24000,24050,23950,4701
20231101,090800,883927400,23950,23950,24000,23900,3052
20231101,090700,810832400,23950,23900,24000,23850,3045
20231101,090600,737985000,23850,23850,23900,23750,1829
20231101,090500,694366700,23800,23900,23900,23800,1698
20231101,090400,653851400,23850,23800,23850,23700,1469
20231101,090300,618890300,23800,23750,23800,23700,1965
20231101,090200,572210050,23750,23800,23950,23750,3787
20231101,090100,481945600,23850,23900,23900,23700,4858
20231101,090000,366332650,23900,23400,23900,23400,15608