stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,192300,31613665500,23900,23900,23900,23900,61846
20231103,192200,31613665500,23900,23900,23900,23900,0
20231103,192100,31613665500,23900,23900,23900,23900,0
20231103,192000,31613665500,23900,23900,23900,23900,0
20231103,191900,31613665500,23900,23900,23900,23900,0
20231103,191800,31613665500,23900,23900,23900,23900,0
20231103,191700,31613665500,23900,23900,23900,23900,0
20231103,191600,31613665500,23900,23900,23900,23900,0
20231103,191500,31613665500,23900,23900,23900,23900,0
20231103,191400,31613665500,23900,23900,23900,23900,0
20231103,191300,31613665500,23900,23900,23900,23900,0
20231103,191200,31613665500,23900,23900,23900,23900,0
20231103,191100,31613665500,23900,23900,23900,23900,0
20231103,191000,31613665500,23900,23900,23900,23900,0
20231103,190900,31613665500,23900,23900,23900,23900,0
20231103,190800,31613665500,23900,23900,23900,23900,0
20231103,190700,31613665500,23900,23900,23900,23900,0
20231103,190600,31613665500,23900,23900,23900,23900,0
20231103,190500,31613665500,23900,23900,23900,23900,0
20231103,190400,31613665500,23900,23900,23900,23900,0
20231103,190300,31613665500,23900,23900,23900,23900,0
20231103,190200,31613665500,23900,23900,23900,23900,0
20231103,190100,31613665500,23900,23900,23900,23900,0
20231103,190000,31613665500,23900,23900,23900,23900,0
20231103,185900,31613665500,23900,23900,23900,23900,0
20231103,185800,31613665500,23900,23900,23900,23900,0
20231103,185700,31613665500,23900,23900,23900,23900,0
20231103,185600,31613665500,23900,23900,23900,23900,0
20231103,185500,31613665500,23900,23900,23900,23900,0
20231103,185400,31613665500,23900,23900,23900,23900,0
20231103,185300,31613665500,23900,23900,23900,23900,61846
20231103,185200,31613665500,23900,23900,23900,23900,0
20231103,185100,31613665500,23900,23900,23900,23900,0
20231103,185000,31613665500,23900,23900,23900,23900,0
20231103,184900,31613665500,23900,23900,23900,23900,0
20231103,184800,31613665500,23900,23900,23900,23900,0
20231103,184700,31613665500,23900,23900,23900,23900,0
20231103,184600,31613665500,23900,23900,23900,23900,0
20231103,184500,31613665500,23900,23900,23900,23900,0
20231103,184400,31613665500,23900,23900,23900,23900,0
20231103,184300,31613665500,23900,23900,23900,23900,0
20231103,184200,31613665500,23900,23900,23900,23900,0
20231103,184100,31613665500,23900,23900,23900,23900,0
20231103,184000,31613665500,23900,23900,23900,23900,0
20231103,183900,31613665500,23900,23900,23900,23900,0
20231103,183800,31613665500,23900,23900,23900,23900,0
20231103,183700,31613665500,23900,23900,23900,23900,0
20231103,183600,31613665500,23900,23900,23900,23900,0
20231103,183500,31613665500,23900,23900,23900,23900,0
20231103,183400,31613665500,23900,23900,23900,23900,0
20231103,183300,31613665500,23900,23900,23900,23900,0
20231103,183200,31613665500,23900,23900,23900,23900,0
20231103,183100,31613665500,23900,23900,23900,23900,0
20231103,183000,31613665500,23900,23900,23900,23900,0
20231103,182900,31613665500,23900,23900,23900,23900,0
20231103,182800,31613665500,23900,23900,23900,23900,0
20231103,182700,31613665500,23900,23900,23900,23900,0
20231103,182600,31613665500,23900,23900,23900,23900,0
20231103,182500,31613665500,23900,23900,23900,23900,0
20231103,182400,31613665500,23900,23900,23900,23900,0
20231103,182300,31613665500,23900,23900,23900,23900,61846
20231103,182200,31613665500,23900,23900,23900,23900,0
20231103,182100,31613665500,23900,23900,23900,23900,0
20231103,182000,31613665500,23900,23900,23900,23900,0
20231103,181900,31613665500,23900,23900,23900,23900,0
20231103,181800,31613665500,23900,23900,23900,23900,0
20231103,181700,31613665500,23900,23900,23900,23900,0
20231103,181600,31613665500,23900,23900,23900,23900,0
20231103,181500,31613665500,23900,23900,23900,23900,0
20231103,181400,31613665500,23900,23900,23900,23900,0
20231103,181300,31613665500,23900,23900,23900,23900,0
20231103,181200,31613665500,23900,23900,23900,23900,0
20231103,181100,31613665500,23900,23900,23900,23900,0
20231103,181000,31613665500,23900,23900,23900,23900,0
20231103,180900,31613665500,23900,23900,23900,23900,0
20231103,180800,31613665500,23900,23900,23900,23900,0
20231103,180700,31613665500,23900,23900,23900,23900,0
20231103,180600,31613665500,23900,23900,23900,23900,0
20231103,180500,31613665500,23900,23900,23900,23900,0
20231103,180400,31613665500,23900,23900,23900,23900,0
20231103,180300,31613665500,23900,23900,23900,23900,0
20231103,180200,31613665500,23900,23900,23900,23900,0
20231103,180100,31613665500,23900,23900,23900,23900,0
20231103,180000,31613665500,23900,23900,23900,23900,0
20231103,175900,31613665500,23900,23900,23900,23900,0
20231103,175800,31613665500,23900,23900,23900,23900,0
20231103,175700,31613665500,23900,23900,23900,23900,0
20231103,175600,31613665500,23900,23900,23900,23900,0
20231103,175500,31613665500,23900,23900,23900,23900,0
20231103,175400,31613665500,23900,23900,23900,23900,0
20231103,175300,31613665500,23900,23900,23900,23900,61846
20231103,175200,31613665500,23900,23900,23900,23900,0
20231103,175100,31613665500,23900,23900,23900,23900,0
20231103,175000,31613665500,23900,23900,23900,23900,0
20231103,174900,31613665500,23900,23900,23900,23900,0
20231103,174800,31613665500,23900,23900,23900,23900,0
20231103,174700,31613665500,23900,23900,23900,23900,0
20231103,174600,31613665500,23900,23900,23900,23900,0
20231103,174500,31613665500,23900,23900,23900,23900,0
20231103,174400,31613665500,23900,23900,23900,23900,0
20231103,174300,31613665500,23900,23900,23900,23900,0
20231103,174200,31613665500,23900,23900,23900,23900,0
20231103,174100,31613665500,23900,23900,23900,23900,0
20231103,174000,31613665500,23900,23900,23900,23900,0
20231103,173900,31613665500,23900,23900,23900,23900,0
20231103,173800,31613665500,23900,23900,23900,23900,0
20231103,173700,31613665500,23900,23900,23900,23900,0
20231103,173600,31613665500,23900,23900,23900,23900,0
20231103,173500,31613665500,23900,23900,23900,23900,0
20231103,173400,31613665500,23900,23900,23900,23900,0
20231103,173300,31613665500,23900,23900,23900,23900,0
20231103,173200,31613665500,23900,23900,23900,23900,0
20231103,173100,31613665500,23900,23900,23900,23900,0
20231103,173000,31613665500,23900,23900,23900,23900,0
20231103,172900,31613665500,23900,23900,23900,23900,0
20231103,172800,31613665500,23900,23900,23900,23900,0
20231103,172700,31613665500,23900,23900,23900,23900,0
20231103,172600,31613665500,23900,23900,23900,23900,0
20231103,172500,31613665500,23900,23900,23900,23900,0
20231103,172400,31613665500,23900,23900,23900,23900,0
20231103,172300,31613665500,23900,23900,23900,23900,61846
20231103,172200,31613665500,23900,23900,23900,23900,0
20231103,172100,31613665500,23900,23900,23900,23900,0
20231103,172000,31613665500,23900,23900,23900,23900,0
20231103,171900,31613665500,23900,23900,23900,23900,0
20231103,171800,31613665500,23900,23900,23900,23900,0
20231103,171700,31613665500,23900,23900,23900,23900,0
20231103,171600,31613665500,23900,23900,23900,23900,0
20231103,171500,31613665500,23900,23900,23900,23900,0
20231103,171400,31613665500,23900,23900,23900,23900,0
20231103,171300,31613665500,23900,23900,23900,23900,0
20231103,171200,31613665500,23900,23900,23900,23900,0
20231103,171100,31613665500,23900,23900,23900,23900,0
20231103,171000,31613665500,23900,23900,23900,23900,0
20231103,170900,31613665500,23900,23900,23900,23900,0
20231103,170800,31613665500,23900,23900,23900,23900,0
20231103,170700,31613665500,23900,23900,23900,23900,0
20231103,170600,31613665500,23900,23900,23900,23900,0
20231103,170500,31613665500,23900,23900,23900,23900,0
20231103,170400,31613665500,23900,23900,23900,23900,0
20231103,170300,31613665500,23900,23900,23900,23900,0
20231103,170200,31613665500,23900,23900,23900,23900,0
20231103,170100,31613665500,23900,23900,23900,23900,0
20231103,170000,31613665500,23900,23900,23900,23900,0
20231103,165900,31613665500,23900,23900,23900,23900,0
20231103,165800,31613665500,23900,23900,23900,23900,0
20231103,165700,31613665500,23900,23900,23900,23900,0
20231103,165600,31613665500,23900,23900,23900,23900,0
20231103,165500,31613665500,23900,23900,23900,23900,0
20231103,165400,31613665500,23900,23900,23900,23900,0
20231103,165300,31613665500,23900,23900,23900,23900,61846
20231103,165200,31613665500,23900,23900,23900,23900,0
20231103,165100,31613665500,23900,23900,23900,23900,0
20231103,165000,31613665500,23900,23900,23900,23900,0
20231103,164900,31613665500,23900,23900,23900,23900,0
20231103,164800,31613665500,23900,23900,23900,23900,0
20231103,164700,31613665500,23900,23900,23900,23900,0
20231103,164600,31613665500,23900,23900,23900,23900,0
20231103,164500,31613665500,23900,23900,23900,23900,0
20231103,164400,31613665500,23900,23900,23900,23900,0
20231103,164300,31613665500,23900,23900,23900,23900,0
20231103,164200,31613665500,23900,23900,23900,23900,0
20231103,164100,31613665500,23900,23900,23900,23900,0
20231103,164000,31613665500,23900,23900,23900,23900,0
20231103,163900,31613665500,23900,23900,23900,23900,0
20231103,163800,31613665500,23900,23900,23900,23900,0
20231103,163700,31613665500,23900,23900,23900,23900,0
20231103,163600,31613665500,23900,23900,23900,23900,0
20231103,163500,31613665500,23900,23900,23900,23900,0
20231103,163400,31613665500,23900,23900,23900,23900,0
20231103,163300,31613665500,23900,23900,23900,23900,0
20231103,163200,31613665500,23900,23900,23900,23900,0
20231103,163100,31613665500,23900,23900,23900,23900,0
20231103,163000,31613665500,23900,23900,23900,23900,0
20231103,162900,31613665500,23900,23900,23900,23900,0
20231103,162800,31613665500,23900,23900,23900,23900,0
20231103,162700,31613665500,23900,23900,23900,23900,0
20231103,162600,31613665500,23900,23900,23900,23900,0
20231103,162500,31613665500,23900,23900,23900,23900,0
20231103,162400,31613665500,23900,23900,23900,23900,0
20231103,162300,31613665500,23900,23900,23900,23900,61846
20231103,162200,31613665500,23900,23900,23900,23900,0
20231103,162100,31613665500,23900,23900,23900,23900,0
20231103,162000,31613665500,23900,23900,23900,23900,0
20231103,161900,31613665500,23900,23900,23900,23900,0
20231103,161800,31613665500,23900,23900,23900,23900,0
20231103,161700,31613665500,23900,23900,23900,23900,0
20231103,161600,31613665500,23900,23900,23900,23900,0
20231103,161500,31613665500,23900,23900,23900,23900,0
20231103,161400,31613665500,23900,23900,23900,23900,0
20231103,161300,31613665500,23900,23900,23900,23900,0
20231103,161200,31613665500,23900,23900,23900,23900,0
20231103,161100,31613665500,23900,23900,23900,23900,0
20231103,161000,31613665500,23900,23900,23900,23900,0
20231103,160900,31613665500,23900,23900,23900,23900,0
20231103,160800,31613665500,23900,23900,23900,23900,0
20231103,160700,31613665500,23900,23900,23900,23900,0
20231103,160600,31613665500,23900,23900,23900,23900,0
20231103,160500,31613665500,23900,23900,23900,23900,0
20231103,160400,31613665500,23900,23900,23900,23900,0
20231103,160300,31613665500,23900,23900,23900,23900,0
20231103,160200,31613665500,23900,23900,23900,23900,0
20231103,160100,31613665500,23900,23900,23900,23900,0
20231103,160000,31613665500,23900,23900,23900,23900,0
20231103,155900,31613665500,23900,23900,23900,23900,0
20231103,155800,31613665500,23900,23900,23900,23900,0
20231103,155700,31613665500,23900,23900,23900,23900,0
20231103,155600,31613665500,23900,23900,23900,23900,0
20231103,155500,31613665500,23900,23900,23900,23900,0
20231103,155400,31613665500,23900,23900,23900,23900,0
20231103,155300,31613665500,23900,23900,23900,23900,61846
20231103,155200,31613665500,23900,23900,23900,23900,0
20231103,155100,31613665500,23900,23900,23900,23900,0
20231103,155000,31613665500,23900,23900,23900,23900,0
20231103,154900,31613665500,23900,23900,23900,23900,0
20231103,154800,31613665500,23900,23900,23900,23900,0
20231103,154700,31613665500,23900,23900,23900,23900,0
20231103,154600,31613665500,23900,23900,23900,23900,0
20231103,154500,31613665500,23900,23900,23900,23900,0
20231103,154400,31613665500,23900,23900,23900,23900,0
20231103,154300,31613665500,23900,23900,23900,23900,0
20231103,154200,31613665500,23900,23900,23900,23900,0
20231103,154100,31613665500,23900,23900,23900,23900,0
20231103,154000,31613665500,23900,23900,23900,23900,0
20231103,153900,31613665500,23900,23900,23900,23900,0
20231103,153800,31613665500,23900,23900,23900,23900,0
20231103,153700,31613665500,23900,23900,23900,23900,0
20231103,153600,31613665500,23900,23900,23900,23900,0
20231103,153500,31613665500,23900,23900,23900,23900,0
20231103,153400,31613665500,23900,23900,23900,23900,0
20231103,153300,31613665500,23900,23900,23900,23900,0
20231103,153200,31613665500,23900,23900,23900,23900,0
20231103,153100,31613665500,23900,23900,23900,23900,0
20231103,153000,31613665500,23900,23900,23900,23900,61846
20231103,152900,30135546100,23900,23900,23900,23900,0
20231103,152800,30135546100,23900,23900,23900,23900,0
20231103,152700,30135546100,23900,23900,23900,23900,0
20231103,152600,30135546100,23900,23900,23900,23900,0
20231103,152500,30135546100,23900,23900,23900,23900,0
20231103,152400,30135546100,23900,23900,23900,23900,0
20231103,152300,30135546100,23900,23900,23900,23900,0
20231103,152200,30135546100,23900,23900,23900,23900,0
20231103,152100,30135546100,23900,23900,23900,23900,0
20231103,152000,30135546100,23900,23900,23900,23900,0
20231103,151900,30135546100,23900,23850,23900,23800,2378
20231103,151800,30078804500,23850,23850,23850,23750,11405
20231103,151700,29807407750,23850,23800,23900,23750,1824
20231103,151600,29763990300,23800,23850,23850,23750,7350
20231103,151500,29589037750,23800,23900,23900,23800,20036
20231103,151400,29111580800,23900,23900,23900,23850,1182
20231103,151300,29083352000,23850,23900,23900,23850,1074
20231103,151200,29057720450,23900,23900,23900,23850,1171
20231103,151100,29029769950,23850,23850,23900,23850,4011
20231103,151000,28934081250,23900,23900,23900,23850,2334
20231103,150900,28878369500,23900,23950,23950,23850,7085
20231103,150800,28709086450,23950,23950,23950,23900,2228
20231103,150700,28655799350,23900,23900,23950,23850,6395
20231103,150600,28502958600,23900,23950,23950,23850,6679
20231103,150500,28343330850,23950,23900,23950,23850,4783
20231103,150400,28229020500,23900,23900,23900,23850,348
20231103,150300,28220708350,23850,23850,23900,23850,12155
20231103,150200,27930809950,23850,23800,23850,23800,388
20231103,150100,27921556800,23850,23950,23950,23800,5510
20231103,150000,27790115900,23950,23900,23950,23900,4191
20231103,145900,27689942650,23950,23900,23950,23900,1205
20231103,145800,27661135700,23900,23950,23950,23900,537
20231103,145700,27648296550,23950,23900,23950,23900,784
20231103,145600,27629542700,23900,23950,23950,23900,11938
20231103,145500,27344195200,23950,23950,23950,23900,5970
20231103,145400,27201222450,23950,23950,23950,23900,907
20231103,145300,27179506650,23950,23950,23950,23900,537
20231103,145200,27166652450,23950,23950,23950,23900,615
20231103,145100,27151939200,23950,23950,23950,23950,212
20231103,145000,27146861800,23950,23950,23950,23900,351
20231103,144900,27138457800,23950,23950,23950,23900,4477
20231103,144800,27031243850,23950,23950,24050,23950,7153
20231103,144700,26859800200,23950,23900,23950,23900,156
20231103,144600,26856065000,23950,23900,23950,23850,19074
20231103,144500,26400004950,23900,23900,23900,23850,734
20231103,144400,26382463100,23900,23900,23900,23900,394
20231103,144300,26373046500,23900,23950,23950,23900,1727
20231103,144200,26331765050,23950,24000,24000,23900,4924
20231103,144100,26213947850,24000,23950,24000,23900,16201
20231103,144000,25826302750,23950,23950,23950,23900,2593
20231103,143900,25764251300,23950,23900,23950,23900,3121
20231103,143800,25689550400,23900,23950,23950,23900,9941
20231103,143700,25451958950,23950,23900,24000,23900,29782
20231103,143600,24738328700,23900,23950,23950,23900,2125
20231103,143500,24687516150,23950,23950,23950,23900,1070
20231103,143400,24661936400,23950,23950,24000,23900,7341
20231103,143300,24486095750,24000,23950,24000,23950,473
20231103,143200,24474749550,23950,24000,24000,23950,449
20231103,143100,24463977050,24000,24050,24050,23950,3863
20231103,143000,24371277600,24050,24000,24050,24000,3469
20231103,142900,24288003250,24000,24000,24050,23950,5219
20231103,142800,24162750100,24000,24100,24100,24000,12419
20231103,142700,23864456850,24100,24150,24150,24050,3726
20231103,142600,23774677750,24150,24150,24150,24100,370
20231103,142500,23765751600,24100,24100,24150,24100,2929
20231103,142400,23695160700,24150,24200,24200,24100,2931
20231103,142300,23624355450,24200,24200,24250,24150,15709
20231103,142200,23244214200,24250,24250,24250,24200,5830
20231103,142100,23102844550,24200,24250,24250,24200,396
20231103,142000,23093243800,24250,24250,24250,24200,741
20231103,141900,23075275150,24200,24200,24250,24200,378
20231103,141800,23066115750,24250,24200,24250,24200,1252
20231103,141700,23035794900,24200,24250,24250,24200,1071
20231103,141600,23009855250,24250,24250,24250,24200,364
20231103,141500,23001029900,24250,24200,24250,24200,641
20231103,141400,22985513600,24250,24300,24300,24200,6837
20231103,141300,22819716250,24250,24300,24300,24250,610
20231103,141200,22804894700,24300,24300,24300,24250,4216
20231103,141100,22702631600,24300,24300,24300,24250,1318
20231103,141000,22670655950,24300,24300,24300,24250,2124
20231103,140900,22619043800,24250,24300,24300,24250,1131
20231103,140800,22591562650,24300,24250,24300,24250,1289
20231103,140700,22560291500,24300,24300,24300,24250,171
20231103,140600,22556137400,24300,24300,24300,24250,528
20231103,140500,22543327100,24300,24250,24300,24250,691
20231103,140400,22526547500,24250,24300,24300,24250,294
20231103,140300,22519404700,24300,24300,24300,24300,119
20231103,140200,22516513000,24250,24350,24350,24250,5484
20231103,140100,22383252750,24350,24350,24350,24300,1093
20231103,140000,22356638700,24350,24350,24350,24300,665
20231103,135900,22340446550,24350,24250,24350,24250,6586
20231103,135800,22180407900,24300,24300,24300,24250,600
20231103,135700,22165843250,24250,24300,24300,24250,405
20231103,135600,22156015000,24300,24350,24350,24250,10487
20231103,135500,21901176400,24350,24350,24350,24300,278
20231103,135400,21894408050,24350,24350,24350,24350,243
20231103,135300,21888491000,24350,24350,24350,24300,6231
20231103,135200,21737026400,24350,24350,24350,24350,435
20231103,135100,21726434150,24350,24350,24350,24300,50
20231103,135000,21725217650,24350,24300,24350,24250,6510
20231103,134900,21567025200,24250,24300,24300,24250,6271
20231103,134800,21414947000,24300,24300,24300,24250,805
20231103,134700,21395399100,24300,24300,24300,24250,243
20231103,134600,21389494850,24300,24300,24300,24250,705
20231103,134500,21372365750,24300,24300,24300,24300,333
20231103,134400,21364273850,24300,24250,24300,24250,4633
20231103,134300,21251833850,24250,24250,24250,24200,6918
20231103,134200,21084072850,24250,24300,24300,24200,4293
20231103,134100,20979963950,24300,24300,24300,24200,5934
20231103,134000,20836028200,24300,24300,24300,24300,627
20231103,133900,20820792100,24300,24300,24300,24300,7014
20231103,133800,20650351900,24300,24300,24300,24300,1092
20231103,133700,20623816300,24300,24250,24300,24250,768
20231103,133600,20605153950,24300,24250,24300,24250,2983
20231103,133500,20532688150,24250,24300,24300,24250,1015
20231103,133400,20508024050,24300,24350,24400,24250,2573
20231103,133300,20445486300,24350,24350,24400,24300,1358
20231103,133200,20412437450,24300,24400,24400,24300,4118
20231103,133100,20312148550,24400,24350,24450,24350,1602
20231103,133000,20273068200,24400,24500,24500,24400,6628
20231103,132900,20111140600,24500,24500,24500,24450,1938
20231103,132800,20063660550,24500,24550,24550,24500,7060
20231103,132700,19890636000,24550,24400,24550,24400,12444
20231103,132600,19586490500,24400,24400,24400,24350,509
20231103,132500,19574071300,24400,24400,24400,24350,3470
20231103,132400,19489413600,24400,24400,24400,24350,394
20231103,132300,19479802950,24350,24350,24400,24350,4102
20231103,132200,19379909600,24350,24350,24350,24300,1846
20231103,132100,19334960000,24350,24300,24350,24300,4651
20231103,132000,19221865700,24300,24300,24300,24250,2336
20231103,131900,19165100950,24300,24400,24400,24250,9150
20231103,131800,18942484150,24400,24300,24400,24250,35587
20231103,131700,18077349250,24300,24300,24300,24250,684
20231103,131600,18060729200,24300,24300,24300,24250,667
20231103,131500,18044521600,24300,24300,24300,24300,2072
20231103,131400,17994172000,24300,24250,24300,24250,715
20231103,131300,17976803900,24300,24300,24300,24250,480
20231103,131200,17965142600,24300,24250,24300,24250,287
20231103,131100,17958172800,24250,24250,24300,24250,636
20231103,131000,17942745950,24250,24250,24300,24200,10856
20231103,130900,17679485850,24300,24300,24300,24250,5402
20231103,130800,17548218850,24300,24250,24300,24250,4719
20231103,130700,17433751150,24250,24250,24250,24200,513
20231103,130600,17421311250,24250,24250,24250,24200,420
20231103,130500,17411127050,24250,24250,24250,24200,288
20231103,130400,17404148900,24250,24250,24250,24200,1109
20231103,130300,17377269850,24250,24250,24250,24200,1258
20231103,130200,17346764100,24250,24250,24250,24250,647
20231103,130100,17331074350,24250,24250,24250,24200,1633
20231103,130000,17291479600,24250,24250,24250,24200,248
20231103,125900,17285466100,24250,24250,24250,24250,101
20231103,125800,17283016850,24200,24250,24250,24200,838
20231103,125700,17262698400,24250,24250,24250,24200,438
20231103,125600,17252088450,24250,24200,24250,24200,138
20231103,125500,17248742050,24200,24250,24250,24200,193
20231103,125400,17244068900,24200,24200,24250,24200,332
20231103,125300,17236031400,24250,24200,24250,24200,4882
20231103,125200,17117883900,24200,24250,24300,24200,4515
20231103,125100,17008393250,24250,24300,24300,24250,173
20231103,125000,17004194100,24300,24300,24300,24250,970
20231103,124900,16980657550,24300,24300,24300,24250,252
20231103,124800,16974538650,24300,24250,24300,24250,332
20231103,124700,16966486650,24300,24300,24300,24250,104
20231103,124600,16963962200,24300,24300,24300,24250,353
20231103,124500,16955384550,24300,24250,24300,24250,553
20231103,124400,16941971950,24250,24300,24300,24250,1240
20231103,124300,16911894250,24300,24250,24300,24250,138
20231103,124200,16908542400,24250,24300,24300,24250,731
20231103,124100,16890781900,24300,24300,24350,24300,353
20231103,124000,16882203200,24300,24300,24300,24300,1561
20231103,123900,16844270900,24300,24350,24350,24300,3662
20231103,123800,16755280550,24350,24300,24350,24300,211
20231103,123700,16750142800,24350,24300,24350,24300,259
20231103,123600,16743839250,24300,24300,24350,24300,63
20231103,123500,16742306100,24350,24350,24350,24300,335
20231103,123400,16734161450,24300,24300,24350,24300,491
20231103,123300,16722229750,24350,24350,24350,24300,474
20231103,123200,16710700800,24350,24350,24350,24300,712
20231103,123100,16693363900,24400,24350,24400,24350,2608
20231103,123000,16629857900,24350,24400,24400,24350,921
20231103,122900,16607430050,24400,24350,24400,24350,378
20231103,122800,16598225300,24350,24350,24400,24350,1671
20231103,122700,16557531450,24350,24400,24400,24350,418
20231103,122600,16547352450,24350,24400,24400,24350,322
20231103,122500,16539505750,24400,24350,24400,24350,332
20231103,122400,16531414300,24350,24350,24350,24350,1912
20231103,122300,16484857100,24350,24350,24350,24300,1596
20231103,122200,16446000250,24350,24350,24400,24350,727
20231103,122100,16428297200,24350,24400,24400,24350,2464
20231103,122000,16368297750,24400,24400,24400,24350,768
20231103,121900,16349568650,24350,24400,24400,24350,3049
20231103,121800,16275301950,24400,24350,24400,24350,362
20231103,121700,16266482650,24350,24350,24400,24350,4076
20231103,121600,16167179650,24350,24400,24400,24350,18
20231103,121500,16166741050,24400,24350,24400,24350,612
20231103,121400,16151826250,24350,24350,24400,24300,11993
20231103,121300,15859948400,24350,24300,24400,24300,7632
20231103,121200,15674110100,24350,24200,24350,24200,13116
20231103,121100,15355781350,24200,24250,24250,24200,1024
20231103,121000,15330992950,24200,24250,24250,24200,725
20231103,120900,15313437000,24250,24200,24250,24100,9741
20231103,120800,15077877600,24250,24200,24250,24200,2313
20231103,120700,15021838250,24200,24150,24200,24150,13592
20231103,120600,14693065400,24150,24150,24150,24100,4468
20231103,120500,14585168550,24150,24150,24150,24100,554
20231103,120400,14571805900,24100,24150,24150,24100,1977
20231103,120300,14524071950,24100,24150,24150,24100,1833
20231103,120200,14479816550,24150,24100,24150,24100,12179
20231103,120100,14185912850,24150,24000,24150,24000,25922
20231103,120000,13561769700,24000,24050,24050,24000,129
20231103,115900,13558673400,24050,24050,24050,24000,1164
20231103,115800,13530735650,24050,24000,24050,24000,15159
20231103,115700,13166768450,23950,24000,24000,23950,270
20231103,115600,13160298300,24000,24000,24000,23950,89
20231103,115500,13158164150,23950,24000,24000,23950,2105
20231103,115400,13107644750,24000,24000,24000,23950,530
20231103,115300,13094924900,24000,24000,24000,23950,271
20231103,115200,13088434150,24000,24000,24000,23950,3040
20231103,115100,13015553700,24000,24050,24050,24000,5507
20231103,115000,12883384350,24050,24050,24050,24000,4672
20231103,114900,12771245900,24050,24050,24050,24000,627
20231103,114800,12756174250,24050,24000,24050,24000,52
20231103,114700,12754926150,24050,24050,24050,24050,450
20231103,114600,12744103650,24050,24050,24050,24000,33
20231103,114500,12743310750,24050,24000,24050,24000,85
20231103,114400,12741267500,24000,24050,24050,24000,424
20231103,114300,12731090500,24050,24050,24050,24000,1248
20231103,114200,12701096200,24050,24050,24050,24000,1001
20231103,114100,12677023400,24050,24000,24050,24000,101
20231103,114000,12674595950,24000,24050,24050,24000,11195
20231103,113900,12405909850,24050,24050,24050,24000,450
20231103,113800,12395088600,24050,24050,24050,24000,2378
20231103,113700,12337898000,24050,24050,24050,24000,753
20231103,113600,12319789600,24050,24050,24050,24000,437
20231103,113500,12309282400,24000,24000,24050,23950,16643
20231103,113400,11909850100,24000,24000,24000,23950,6016
20231103,113300,11765471900,24000,24000,24000,24000,328
20231103,113200,11757599900,24000,24000,24000,23950,86
20231103,113100,11755535950,24000,24000,24000,23950,1340
20231103,113000,11723376000,24000,24000,24000,23950,431
20231103,112900,11713050450,24000,24000,24000,24000,164
20231103,112800,11709114450,24000,24000,24000,23950,445
20231103,112700,11698449500,23950,23950,24000,23950,1303
20231103,112600,11667237600,23950,24000,24000,23950,632
20231103,112500,11652097400,24000,24000,24000,23950,598
20231103,112400,11637771000,24000,23950,24000,23950,599
20231103,112300,11623416400,23950,24000,24000,23950,408
20231103,112200,11613640550,24000,23950,24000,23950,636
20231103,112100,11598407350,23950,23950,24000,23950,2206
20231103,112000,11545573450,23950,24000,24000,23900,3524
20231103,111900,11461173050,24000,23900,24000,23900,238
20231103,111800,11455473500,23950,23950,24000,23950,4896
20231103,111700,11338210300,23950,24000,24000,23950,197
20231103,111600,11333484050,24000,24000,24000,23950,304
20231103,111500,11326199250,24000,23950,24000,23950,422
20231103,111400,11316078850,24000,24000,24000,23950,1428
20231103,111300,11281852800,24000,23950,24000,23950,288
20231103,111200,11274952100,23950,23950,24000,23950,9835
20231103,111100,11039403750,23950,23900,23950,23900,792
20231103,111000,11020465600,23900,23900,23950,23900,445
20231103,110900,11009829850,23900,23950,23950,23900,2039
20231103,110800,10961074300,23950,23900,23950,23850,11716
20231103,110700,10681061800,23900,23900,23950,23900,2542
20231103,110600,10620235950,23950,23950,23950,23900,1108
20231103,110500,10593704700,23950,23950,23950,23900,4039
20231103,110400,10496973600,23950,23900,23950,23900,7909
20231103,110300,10307946450,23900,23900,23900,23850,382
20231103,110200,10298819150,23900,23800,23900,23750,23322
20231103,110100,9743126550,23800,23800,23800,23750,939
20231103,110000,9720778400,23800,23750,23800,23750,1943
20231103,105900,9674608750,23800,23750,23800,23750,493
20231103,105800,9662884950,23750,23750,23800,23750,8885
20231103,105700,9451793950,23750,23700,23750,23700,363
20231103,105600,9443177850,23700,23750,23750,23700,2166
20231103,105500,9391741350,23750,23700,23750,23700,138
20231103,105400,9388465900,23700,23750,23750,23700,158
20231103,105300,9384713600,23750,23750,23750,23700,81
20231103,105200,9382792900,23750,23750,23750,23700,233
20231103,105100,9377263400,23700,23750,23750,23700,198
20231103,105000,9372562500,23750,23700,23750,23700,491
20231103,104900,9360904950,23700,23700,23750,23700,1504
20231103,104800,9325257400,23700,23750,23750,23700,254
20231103,104700,9319226000,23750,23750,23750,23700,171
20231103,104600,9315166950,23750,23750,23750,23700,232
20231103,104500,9309657100,23750,23750,23750,23700,822
20231103,104400,9290170950,23750,23700,23750,23700,92
20231103,104300,9287988600,23750,23750,23750,23700,1785
20231103,104200,9245603600,23700,23650,23750,23650,6000
20231103,104100,9103395500,23650,23700,23700,23650,2753
20231103,104000,9038162850,23650,23700,23700,23650,685
20231103,103900,9021953900,23700,23650,23700,23600,9644
20231103,103800,8793879350,23650,23600,23650,23600,3894
20231103,103700,8701945600,23600,23600,23600,23550,654
20231103,103600,8686511550,23600,23600,23600,23550,2489
20231103,103500,8627771200,23550,23600,23600,23550,1468
20231103,103400,8593133750,23600,23650,23650,23600,825
20231103,103300,8573663250,23650,23650,23650,23600,915
20231103,103200,8552064150,23600,23650,23650,23600,1391
20231103,103100,8519231250,23600,23600,23650,23600,1371
20231103,103000,8486871950,23600,23550,23600,23550,2899
20231103,102900,8418473100,23600,23650,23650,23600,4923
20231103,102800,8302284850,23650,23650,23650,23600,1943
20231103,102700,8256427200,23650,23650,23650,23600,232
20231103,102600,8250944500,23600,23600,23650,23550,6433
20231103,102500,8099102300,23600,23600,23600,23550,3020
20231103,102400,8027838650,23550,23550,23600,23550,554
20231103,102300,8014787150,23550,23600,23600,23550,780
20231103,102200,7996391500,23600,23600,23600,23550,640
20231103,102100,7981305650,23600,23600,23600,23550,132
20231103,102000,7978192950,23600,23600,23600,23550,242
20231103,101900,7972484100,23550,23600,23600,23550,1092
20231103,101800,7946713150,23600,23600,23600,23550,1490
20231103,101700,7911560900,23600,23600,23600,23550,778
20231103,101600,7893209000,23600,23550,23600,23550,623
20231103,101500,7878510400,23550,23550,23550,23500,6684
20231103,101400,7721113200,23550,23550,23550,23500,2748
20231103,101300,7656400450,23550,23550,23550,23500,2385
20231103,101200,7600245550,23550,23500,23550,23500,568
20231103,101100,7586874600,23500,23500,23550,23450,10313
20231103,101000,7344523100,23500,23500,23500,23450,957
20231103,100900,7322041700,23450,23450,23500,23450,6465
20231103,100800,7170432100,23450,23450,23450,23400,960
20231103,100700,7147954200,23450,23450,23450,23400,1418
20231103,100600,7114702250,23450,23450,23450,23400,283
20231103,100500,7108073850,23450,23450,23450,23400,589
20231103,100400,7094266300,23450,23450,23450,23400,287
20231103,100300,7087536450,23450,23500,23500,23400,3071
20231103,100200,7015527050,23500,23450,23500,23400,3659
20231103,100100,6929725050,23450,23450,23450,23400,5981
20231103,100000,6789496500,23450,23450,23450,23400,2281
20231103,095900,6736014400,23400,23450,23450,23400,830
20231103,095800,6716586300,23450,23400,23450,23350,2475
20231103,095700,6658670150,23400,23350,23400,23300,8365
20231103,095600,6463356250,23350,23300,23350,23300,10887
20231103,095500,6209166450,23300,23300,23350,23300,5665
20231103,095400,6077162550,23300,23400,23400,23300,6933
20231103,095300,5915306350,23400,23350,23400,23350,547
20231103,095200,5902522200,23350,23400,23400,23350,269
20231103,095100,5896229950,23400,23400,23400,23350,5657
20231103,095000,5763858700,23400,23400,23450,23400,1255
20231103,094900,5734483650,23400,23450,23450,23400,2992
20231103,094800,5664362200,23450,23450,23500,23450,1827
20231103,094700,5621518950,23500,23500,23550,23450,6432
20231103,094600,5470495950,23500,23500,23550,23500,7231
20231103,094500,5300562050,23500,23500,23500,23450,438
20231103,094400,5290277500,23500,23450,23500,23450,539
20231103,094300,5277628350,23450,23500,23500,23450,1444
20231103,094200,5243766400,23450,23450,23500,23450,6390
20231103,094100,5093916450,23450,23450,23500,23450,1373
20231103,094000,5061676150,23450,23500,23500,23450,2685
20231103,093900,4998659900,23500,23600,23600,23500,11447
20231103,093800,4729347000,23600,23650,23650,23550,6149
20231103,093700,4584234250,23650,23600,23650,23600,205
20231103,093600,4579393200,23600,23700,23700,23600,5719
20231103,093500,4444165750,23650,23650,23700,23650,785
20231103,093400,4425571700,23650,23700,23700,23650,1406
20231103,093300,4392314650,23700,23650,23700,23650,641
20231103,093200,4377149250,23650,23700,23750,23650,2865
20231103,093100,4309250050,23700,23700,23750,23700,2589
20231103,093000,4247877350,23700,23750,23750,23700,1058
20231103,092900,4222796000,23700,23800,23800,23700,6348
20231103,092800,4072030700,23750,23800,23800,23750,276
20231103,092700,4065470050,23800,23800,23800,23750,522
20231103,092600,4053068850,23800,23800,23800,23750,2090
20231103,092500,4003407000,23800,23750,23800,23750,1501
20231103,092400,3967714400,23800,23800,23800,23750,2022
20231103,092300,3919642700,23750,23750,23800,23750,2121
20231103,092200,3869244900,23800,23850,23850,23750,3019
20231103,092100,3797395950,23800,23800,23850,23800,19069
20231103,092000,3343049350,23750,23850,23850,23750,12629
20231103,091900,3042489450,23800,23850,23850,23800,2083
20231103,091800,2992821200,23850,23900,23900,23850,1502
20231103,091700,2956987950,23900,23850,23900,23800,2572
20231103,091600,2895643850,23850,23950,23950,23850,9321
20231103,091500,2673083200,23950,23950,23950,23900,554
20231103,091400,2659816950,23950,23850,23950,23850,10369
20231103,091300,2412000650,23900,23900,23900,23850,180
20231103,091200,2407698900,23900,23900,23900,23850,73
20231103,091100,2405956700,23900,23900,23900,23850,2699
20231103,091000,2341552650,23900,23850,23900,23750,13036
20231103,090900,2031189850,23850,23850,23850,23850,3401
20231103,090800,1950076000,23850,23900,23900,23850,2956
20231103,090700,1879574900,23900,23900,23950,23900,3112
20231103,090600,1805198050,23950,23900,23950,23900,3865
20231103,090500,1712822600,23950,23900,23950,23850,8840
20231103,090400,1501665200,23900,23950,24000,23850,2038
20231103,090300,1452913350,23950,24050,24050,23850,9304
20231103,090200,1230048900,24000,24050,24100,24000,10479
20231103,090100,978022150,24050,24000,24050,23850,19998
20231103,090000,499115950,24000,24150,24150,24000,20713