stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,212400,323856450,21600,21600,21600,21600,255
20231109,212300,323856450,21600,21600,21600,21600,0
20231109,212200,323856450,21600,21600,21600,21600,0
20231109,212100,323856450,21600,21600,21600,21600,0
20231109,212000,323856450,21600,21600,21600,21600,0
20231109,211900,323856450,21600,21600,21600,21600,0
20231109,211800,323856450,21600,21600,21600,21600,0
20231109,211700,323856450,21600,21600,21600,21600,0
20231109,211600,323856450,21600,21600,21600,21600,0
20231109,211500,323856450,21600,21600,21600,21600,0
20231109,211400,323856450,21600,21600,21600,21600,0
20231109,211300,323856450,21600,21600,21600,21600,0
20231109,211200,323856450,21600,21600,21600,21600,0
20231109,211100,323856450,21600,21600,21600,21600,0
20231109,211000,323856450,21600,21600,21600,21600,0
20231109,210900,323856450,21600,21600,21600,21600,0
20231109,210800,323856450,21600,21600,21600,21600,0
20231109,210700,323856450,21600,21600,21600,21600,0
20231109,210600,323856450,21600,21600,21600,21600,0
20231109,210500,323856450,21600,21600,21600,21600,0
20231109,210400,323856450,21600,21600,21600,21600,0
20231109,210300,323856450,21600,21600,21600,21600,0
20231109,210200,323856450,21600,21600,21600,21600,0
20231109,210100,323856450,21600,21600,21600,21600,0
20231109,210000,323856450,21600,21600,21600,21600,0
20231109,205900,323856450,21600,21600,21600,21600,0
20231109,205800,323856450,21600,21600,21600,21600,0
20231109,205700,323856450,21600,21600,21600,21600,0
20231109,205600,323856450,21600,21600,21600,21600,0
20231109,205500,323856450,21600,21600,21600,21600,0
20231109,205400,323856450,21600,21600,21600,21600,255
20231109,205300,323856450,21600,21600,21600,21600,0
20231109,205200,323856450,21600,21600,21600,21600,0
20231109,205100,323856450,21600,21600,21600,21600,0
20231109,205000,323856450,21600,21600,21600,21600,0
20231109,204900,323856450,21600,21600,21600,21600,0
20231109,204800,323856450,21600,21600,21600,21600,0
20231109,204700,323856450,21600,21600,21600,21600,0
20231109,204600,323856450,21600,21600,21600,21600,0
20231109,204500,323856450,21600,21600,21600,21600,0
20231109,204400,323856450,21600,21600,21600,21600,0
20231109,204300,323856450,21600,21600,21600,21600,0
20231109,204200,323856450,21600,21600,21600,21600,0
20231109,204100,323856450,21600,21600,21600,21600,0
20231109,204000,323856450,21600,21600,21600,21600,0
20231109,203900,323856450,21600,21600,21600,21600,0
20231109,203800,323856450,21600,21600,21600,21600,0
20231109,203700,323856450,21600,21600,21600,21600,0
20231109,203600,323856450,21600,21600,21600,21600,0
20231109,203500,323856450,21600,21600,21600,21600,0
20231109,203400,323856450,21600,21600,21600,21600,0
20231109,203300,323856450,21600,21600,21600,21600,0
20231109,203200,323856450,21600,21600,21600,21600,0
20231109,203100,323856450,21600,21600,21600,21600,0
20231109,203000,323856450,21600,21600,21600,21600,0
20231109,202900,323856450,21600,21600,21600,21600,0
20231109,202800,323856450,21600,21600,21600,21600,0
20231109,202700,323856450,21600,21600,21600,21600,0
20231109,202600,323856450,21600,21600,21600,21600,0
20231109,202500,323856450,21600,21600,21600,21600,0
20231109,202400,323856450,21600,21600,21600,21600,255
20231109,202300,323856450,21600,21600,21600,21600,0
20231109,202200,323856450,21600,21600,21600,21600,0
20231109,202100,323856450,21600,21600,21600,21600,0
20231109,202000,323856450,21600,21600,21600,21600,0
20231109,201900,323856450,21600,21600,21600,21600,0
20231109,201800,323856450,21600,21600,21600,21600,0
20231109,201700,323856450,21600,21600,21600,21600,0
20231109,201600,323856450,21600,21600,21600,21600,0
20231109,201500,323856450,21600,21600,21600,21600,0
20231109,201400,323856450,21600,21600,21600,21600,0
20231109,201300,323856450,21600,21600,21600,21600,0
20231109,201200,323856450,21600,21600,21600,21600,0
20231109,201100,323856450,21600,21600,21600,21600,0
20231109,201000,323856450,21600,21600,21600,21600,0
20231109,200900,323856450,21600,21600,21600,21600,0
20231109,200800,323856450,21600,21600,21600,21600,0
20231109,200700,323856450,21600,21600,21600,21600,0
20231109,200600,323856450,21600,21600,21600,21600,0
20231109,200500,323856450,21600,21600,21600,21600,0
20231109,200400,323856450,21600,21600,21600,21600,0
20231109,200300,323856450,21600,21600,21600,21600,0
20231109,200200,323856450,21600,21600,21600,21600,0
20231109,200100,323856450,21600,21600,21600,21600,0
20231109,200000,323856450,21600,21600,21600,21600,0
20231109,195900,323856450,21600,21600,21600,21600,0
20231109,195800,323856450,21600,21600,21600,21600,0
20231109,195700,323856450,21600,21600,21600,21600,0
20231109,195600,323856450,21600,21600,21600,21600,0
20231109,195500,323856450,21600,21600,21600,21600,0
20231109,195400,323856450,21600,21600,21600,21600,255
20231109,195300,323856450,21600,21600,21600,21600,0
20231109,195200,323856450,21600,21600,21600,21600,0
20231109,195100,323856450,21600,21600,21600,21600,0
20231109,195000,323856450,21600,21600,21600,21600,0
20231109,194900,323856450,21600,21600,21600,21600,0
20231109,194800,323856450,21600,21600,21600,21600,0
20231109,194700,323856450,21600,21600,21600,21600,0
20231109,194600,323856450,21600,21600,21600,21600,0
20231109,194500,323856450,21600,21600,21600,21600,0
20231109,194400,323856450,21600,21600,21600,21600,0
20231109,194300,323856450,21600,21600,21600,21600,0
20231109,194200,323856450,21600,21600,21600,21600,0
20231109,194100,323856450,21600,21600,21600,21600,0
20231109,194000,323856450,21600,21600,21600,21600,0
20231109,193900,323856450,21600,21600,21600,21600,0
20231109,193800,323856450,21600,21600,21600,21600,0
20231109,193700,323856450,21600,21600,21600,21600,0
20231109,193600,323856450,21600,21600,21600,21600,0
20231109,193500,323856450,21600,21600,21600,21600,0
20231109,193400,323856450,21600,21600,21600,21600,0
20231109,193300,323856450,21600,21600,21600,21600,0
20231109,193200,323856450,21600,21600,21600,21600,0
20231109,193100,323856450,21600,21600,21600,21600,0
20231109,193000,323856450,21600,21600,21600,21600,0
20231109,192900,323856450,21600,21600,21600,21600,0
20231109,192800,323856450,21600,21600,21600,21600,0
20231109,192700,323856450,21600,21600,21600,21600,0
20231109,192600,323856450,21600,21600,21600,21600,0
20231109,192500,323856450,21600,21600,21600,21600,0
20231109,192400,323856450,21600,21600,21600,21600,255
20231109,192300,323856450,21600,21600,21600,21600,0
20231109,192200,323856450,21600,21600,21600,21600,0
20231109,192100,323856450,21600,21600,21600,21600,0
20231109,192000,323856450,21600,21600,21600,21600,0
20231109,191900,323856450,21600,21600,21600,21600,0
20231109,191800,323856450,21600,21600,21600,21600,0
20231109,191700,323856450,21600,21600,21600,21600,0
20231109,191600,323856450,21600,21600,21600,21600,0
20231109,191500,323856450,21600,21600,21600,21600,0
20231109,191400,323856450,21600,21600,21600,21600,0
20231109,191300,323856450,21600,21600,21600,21600,0
20231109,191200,323856450,21600,21600,21600,21600,0
20231109,191100,323856450,21600,21600,21600,21600,0
20231109,191000,323856450,21600,21600,21600,21600,0
20231109,190900,323856450,21600,21600,21600,21600,0
20231109,190800,323856450,21600,21600,21600,21600,0
20231109,190700,323856450,21600,21600,21600,21600,0
20231109,190600,323856450,21600,21600,21600,21600,0
20231109,190500,323856450,21600,21600,21600,21600,0
20231109,190400,323856450,21600,21600,21600,21600,0
20231109,190300,323856450,21600,21600,21600,21600,0
20231109,190200,323856450,21600,21600,21600,21600,0
20231109,190100,323856450,21600,21600,21600,21600,0
20231109,190000,323856450,21600,21600,21600,21600,0
20231109,185900,323856450,21600,21600,21600,21600,0
20231109,185800,323856450,21600,21600,21600,21600,0
20231109,185700,323856450,21600,21600,21600,21600,0
20231109,185600,323856450,21600,21600,21600,21600,0
20231109,185500,323856450,21600,21600,21600,21600,0
20231109,185400,323856450,21600,21600,21600,21600,255
20231109,185300,323856450,21600,21600,21600,21600,0
20231109,185200,323856450,21600,21600,21600,21600,0
20231109,185100,323856450,21600,21600,21600,21600,0
20231109,185000,323856450,21600,21600,21600,21600,0
20231109,184900,323856450,21600,21600,21600,21600,0
20231109,184800,323856450,21600,21600,21600,21600,0
20231109,184700,323856450,21600,21600,21600,21600,0
20231109,184600,323856450,21600,21600,21600,21600,0
20231109,184500,323856450,21600,21600,21600,21600,0
20231109,184400,323856450,21600,21600,21600,21600,0
20231109,184300,323856450,21600,21600,21600,21600,0
20231109,184200,323856450,21600,21600,21600,21600,0
20231109,184100,323856450,21600,21600,21600,21600,0
20231109,184000,323856450,21600,21600,21600,21600,0
20231109,183900,323856450,21600,21600,21600,21600,0
20231109,183800,323856450,21600,21600,21600,21600,0
20231109,183700,323856450,21600,21600,21600,21600,0
20231109,183600,323856450,21600,21600,21600,21600,0
20231109,183500,323856450,21600,21600,21600,21600,0
20231109,183400,323856450,21600,21600,21600,21600,0
20231109,183300,323856450,21600,21600,21600,21600,0
20231109,183200,323856450,21600,21600,21600,21600,0
20231109,183100,323856450,21600,21600,21600,21600,0
20231109,183000,323856450,21600,21600,21600,21600,0
20231109,182900,323856450,21600,21600,21600,21600,0
20231109,182800,323856450,21600,21600,21600,21600,0
20231109,182700,323856450,21600,21600,21600,21600,0
20231109,182600,323856450,21600,21600,21600,21600,0
20231109,182500,323856450,21600,21600,21600,21600,0
20231109,182400,323856450,21600,21600,21600,21600,255
20231109,182300,323856450,21600,21600,21600,21600,0
20231109,182200,323856450,21600,21600,21600,21600,0
20231109,182100,323856450,21600,21600,21600,21600,0
20231109,182000,323856450,21600,21600,21600,21600,0
20231109,181900,323856450,21600,21600,21600,21600,0
20231109,181800,323856450,21600,21600,21600,21600,0
20231109,181700,323856450,21600,21600,21600,21600,0
20231109,181600,323856450,21600,21600,21600,21600,0
20231109,181500,323856450,21600,21600,21600,21600,0
20231109,181400,323856450,21600,21600,21600,21600,0
20231109,181300,323856450,21600,21600,21600,21600,0
20231109,181200,323856450,21600,21600,21600,21600,0
20231109,181100,323856450,21600,21600,21600,21600,0
20231109,181000,323856450,21600,21600,21600,21600,0
20231109,180900,323856450,21600,21600,21600,21600,0
20231109,180800,323856450,21600,21600,21600,21600,0
20231109,180700,323856450,21600,21600,21600,21600,0
20231109,180600,323856450,21600,21600,21600,21600,0
20231109,180500,323856450,21600,21600,21600,21600,0
20231109,180400,323856450,21600,21600,21600,21600,0
20231109,180300,323856450,21600,21600,21600,21600,0
20231109,180200,323856450,21600,21600,21600,21600,0
20231109,180100,323856450,21600,21600,21600,21600,0
20231109,180000,323856450,21600,21600,21600,21600,0
20231109,175900,323856450,21600,21600,21600,21600,0
20231109,175800,323856450,21600,21600,21600,21600,0
20231109,175700,323856450,21600,21600,21600,21600,0
20231109,175600,323856450,21600,21600,21600,21600,0
20231109,175500,323856450,21600,21600,21600,21600,0
20231109,175400,323856450,21600,21600,21600,21600,255
20231109,175300,323856450,21600,21600,21600,21600,0
20231109,175200,323856450,21600,21600,21600,21600,0
20231109,175100,323856450,21600,21600,21600,21600,0
20231109,175000,323856450,21600,21600,21600,21600,0
20231109,174900,323856450,21600,21600,21600,21600,0
20231109,174800,323856450,21600,21600,21600,21600,0
20231109,174700,323856450,21600,21600,21600,21600,0
20231109,174600,323856450,21600,21600,21600,21600,0
20231109,174500,323856450,21600,21600,21600,21600,0
20231109,174400,323856450,21600,21600,21600,21600,0
20231109,174300,323856450,21600,21600,21600,21600,0
20231109,174200,323856450,21600,21600,21600,21600,0
20231109,174100,323856450,21600,21600,21600,21600,0
20231109,174000,323856450,21600,21600,21600,21600,0
20231109,173900,323856450,21600,21600,21600,21600,0
20231109,173800,323856450,21600,21600,21600,21600,0
20231109,173700,323856450,21600,21600,21600,21600,0
20231109,173600,323856450,21600,21600,21600,21600,0
20231109,173500,323856450,21600,21600,21600,21600,0
20231109,173400,323856450,21600,21600,21600,21600,0
20231109,173300,323856450,21600,21600,21600,21600,0
20231109,173200,323856450,21600,21600,21600,21600,0
20231109,173100,323856450,21600,21600,21600,21600,0
20231109,173000,323856450,21600,21600,21600,21600,0
20231109,172900,323856450,21600,21600,21600,21600,0
20231109,172800,323856450,21600,21600,21600,21600,0
20231109,172700,323856450,21600,21600,21600,21600,0
20231109,172600,323856450,21600,21600,21600,21600,0
20231109,172500,323856450,21600,21600,21600,21600,0
20231109,172400,323856450,21600,21600,21600,21600,255
20231109,172300,323856450,21600,21600,21600,21600,0
20231109,172200,323856450,21600,21600,21600,21600,0
20231109,172100,323856450,21600,21600,21600,21600,0
20231109,172000,323856450,21600,21600,21600,21600,0
20231109,171900,323856450,21600,21600,21600,21600,0
20231109,171800,323856450,21600,21600,21600,21600,0
20231109,171700,323856450,21600,21600,21600,21600,0
20231109,171600,323856450,21600,21600,21600,21600,0
20231109,171500,323856450,21600,21600,21600,21600,0
20231109,171400,323856450,21600,21600,21600,21600,0
20231109,171300,323856450,21600,21600,21600,21600,0
20231109,171200,323856450,21600,21600,21600,21600,0
20231109,171100,323856450,21600,21600,21600,21600,0
20231109,171000,323856450,21600,21600,21600,21600,0
20231109,170900,323856450,21600,21600,21600,21600,0
20231109,170800,323856450,21600,21600,21600,21600,0
20231109,170700,323856450,21600,21600,21600,21600,0
20231109,170600,323856450,21600,21600,21600,21600,0
20231109,170500,323856450,21600,21600,21600,21600,0
20231109,170400,323856450,21600,21600,21600,21600,0
20231109,170300,323856450,21600,21600,21600,21600,0
20231109,170200,323856450,21600,21600,21600,21600,0
20231109,170100,323856450,21600,21600,21600,21600,0
20231109,170000,323856450,21600,21600,21600,21600,0
20231109,165900,323856450,21600,21600,21600,21600,0
20231109,165800,323856450,21600,21600,21600,21600,0
20231109,165700,323856450,21600,21600,21600,21600,0
20231109,165600,323856450,21600,21600,21600,21600,0
20231109,165500,323856450,21600,21600,21600,21600,0
20231109,165400,323856450,21600,21600,21600,21600,255
20231109,165300,323856450,21600,21600,21600,21600,0
20231109,165200,323856450,21600,21600,21600,21600,0
20231109,165100,323856450,21600,21600,21600,21600,0
20231109,165000,323856450,21600,21600,21600,21600,0
20231109,164900,323856450,21600,21600,21600,21600,0
20231109,164800,323856450,21600,21600,21600,21600,0
20231109,164700,323856450,21600,21600,21600,21600,0
20231109,164600,323856450,21600,21600,21600,21600,0
20231109,164500,323856450,21600,21600,21600,21600,0
20231109,164400,323856450,21600,21600,21600,21600,0
20231109,164300,323856450,21600,21600,21600,21600,0
20231109,164200,323856450,21600,21600,21600,21600,0
20231109,164100,323856450,21600,21600,21600,21600,0
20231109,164000,323856450,21600,21600,21600,21600,0
20231109,163900,323856450,21600,21600,21600,21600,0
20231109,163800,323856450,21600,21600,21600,21600,0
20231109,163700,323856450,21600,21600,21600,21600,0
20231109,163600,323856450,21600,21600,21600,21600,0
20231109,163500,323856450,21600,21600,21600,21600,0
20231109,163400,323856450,21600,21600,21600,21600,0
20231109,163300,323856450,21600,21600,21600,21600,0
20231109,163200,323856450,21600,21600,21600,21600,0
20231109,163100,323856450,21600,21600,21600,21600,0
20231109,163000,323856450,21600,21600,21600,21600,0
20231109,162900,323856450,21600,21600,21600,21600,0
20231109,162800,323856450,21600,21600,21600,21600,0
20231109,162700,323856450,21600,21600,21600,21600,0
20231109,162600,323856450,21600,21600,21600,21600,0
20231109,162500,323856450,21600,21600,21600,21600,0
20231109,162400,323856450,21600,21600,21600,21600,255
20231109,162300,323856450,21600,21600,21600,21600,0
20231109,162200,323856450,21600,21600,21600,21600,0
20231109,162100,323856450,21600,21600,21600,21600,0
20231109,162000,323856450,21600,21600,21600,21600,0
20231109,161900,323856450,21600,21600,21600,21600,0
20231109,161800,323856450,21600,21600,21600,21600,0
20231109,161700,323856450,21600,21600,21600,21600,0
20231109,161600,323856450,21600,21600,21600,21600,0
20231109,161500,323856450,21600,21600,21600,21600,0
20231109,161400,323856450,21600,21600,21600,21600,0
20231109,161300,323856450,21600,21600,21600,21600,0
20231109,161200,323856450,21600,21600,21600,21600,0
20231109,161100,323856450,21600,21600,21600,21600,0
20231109,161000,323856450,21600,21600,21600,21600,0
20231109,160900,323856450,21600,21600,21600,21600,0
20231109,160800,323856450,21600,21600,21600,21600,0
20231109,160700,323856450,21600,21600,21600,21600,0
20231109,160600,323856450,21600,21600,21600,21600,0
20231109,160500,323856450,21600,21600,21600,21600,0
20231109,160400,323856450,21600,21600,21600,21600,0
20231109,160300,323856450,21600,21600,21600,21600,0
20231109,160200,323856450,21600,21600,21600,21600,0
20231109,160100,323856450,21600,21600,21600,21600,0
20231109,160000,323856450,21600,21600,21600,21600,0
20231109,155900,323856450,21600,21600,21600,21600,0
20231109,155800,323856450,21600,21600,21600,21600,0
20231109,155700,323856450,21600,21600,21600,21600,0
20231109,155600,323856450,21600,21600,21600,21600,0
20231109,155500,323856450,21600,21600,21600,21600,0
20231109,155400,323856450,21600,21600,21600,21600,255
20231109,155300,323856450,21600,21600,21600,21600,0
20231109,155200,323856450,21600,21600,21600,21600,0
20231109,155100,323856450,21600,21600,21600,21600,0
20231109,155000,323856450,21600,21600,21600,21600,0
20231109,154900,323856450,21600,21600,21600,21600,0
20231109,154800,323856450,21600,21600,21600,21600,0
20231109,154700,323856450,21600,21600,21600,21600,0
20231109,154600,323856450,21600,21600,21600,21600,0
20231109,154500,323856450,21600,21600,21600,21600,0
20231109,154400,323856450,21600,21600,21600,21600,0
20231109,154300,323856450,21600,21600,21600,21600,0
20231109,154200,323856450,21600,21600,21600,21600,0
20231109,154100,323856450,21600,21600,21600,21600,0
20231109,154000,323856450,21600,21600,21600,21600,0
20231109,153900,323856450,21600,21600,21600,21600,0
20231109,153800,323856450,21600,21600,21600,21600,0
20231109,153700,323856450,21600,21600,21600,21600,0
20231109,153600,323856450,21600,21600,21600,21600,0
20231109,153500,323856450,21600,21600,21600,21600,0
20231109,153400,323856450,21600,21600,21600,21600,0
20231109,153300,323856450,21600,21600,21600,21600,0
20231109,153200,323856450,21600,21600,21600,21600,0
20231109,153100,323856450,21600,21600,21600,21600,0
20231109,153000,323856450,21600,21600,21600,21600,255
20231109,152900,318348450,21650,21650,21650,21650,0
20231109,152800,318348450,21650,21650,21650,21650,0
20231109,152700,318348450,21650,21650,21650,21650,0
20231109,152600,318348450,21650,21650,21650,21650,0
20231109,152500,318348450,21650,21650,21650,21650,0
20231109,152400,318348450,21650,21650,21650,21650,0
20231109,152300,318348450,21650,21650,21650,21650,0
20231109,152200,318348450,21650,21650,21650,21650,0
20231109,152100,318348450,21650,21650,21650,21650,0
20231109,152000,318348450,21650,21650,21650,21650,0
20231109,151900,318348450,21650,21700,21700,21650,30
20231109,151800,317698900,21650,21650,21700,21650,26
20231109,151700,317135950,21650,21650,21650,21650,0
20231109,151600,317135950,21650,21650,21650,21650,0
20231109,151500,317135950,21650,21650,21650,21650,0
20231109,151400,317135950,21650,21650,21650,21650,0
20231109,151300,317135950,21650,21650,21650,21650,0
20231109,151200,317135950,21650,21650,21650,21650,0
20231109,151100,317135950,21650,21650,21650,21650,0
20231109,151000,317135950,21650,21650,21650,21650,8
20231109,150900,316962750,21850,21750,21850,21750,265
20231109,150800,311196200,21750,21700,21750,21700,25
20231109,150700,310653450,21500,21600,21600,21500,48
20231109,150600,309617250,21550,21550,21550,21550,0
20231109,150500,309617250,21550,21550,21550,21550,40
20231109,150400,308755250,21550,21550,21550,21550,6
20231109,150300,308625950,21500,21500,21500,21500,0
20231109,150200,308625950,21500,21500,21500,21500,6
20231109,150100,308496950,21500,21500,21500,21500,10
20231109,150000,308281950,21500,21500,21500,21500,0
20231109,145900,308281950,21500,21500,21500,21500,6
20231109,145800,308152950,21550,21550,21550,21550,1
20231109,145700,308131400,21500,21500,21500,21500,6
20231109,145600,308002400,21500,21500,21500,21500,0
20231109,145500,308002400,21500,21500,21500,21500,0
20231109,145400,308002400,21500,21500,21500,21500,7
20231109,145300,307851900,21500,21500,21500,21500,0
20231109,145200,307851900,21500,21500,21500,21500,0
20231109,145100,307851900,21500,21500,21500,21500,6
20231109,145000,307722900,21500,21500,21500,21500,0
20231109,144900,307722900,21500,21500,21500,21500,6
20231109,144800,307593900,21500,21550,21550,21500,50
20231109,144700,306516450,21550,21550,21550,21550,0
20231109,144600,306516450,21550,21550,21550,21550,6
20231109,144500,306387150,21550,21550,21550,21550,0
20231109,144400,306387150,21550,21550,21550,21550,0
20231109,144300,306387150,21550,21550,21550,21550,7
20231109,144200,306236300,21550,21550,21550,21550,0
20231109,144100,306236300,21550,21550,21550,21550,6
20231109,144000,306107000,21500,21500,21500,21500,0
20231109,143900,306107000,21500,21500,21500,21500,0
20231109,143800,306107000,21500,21500,21500,21500,6
20231109,143700,305978000,21500,21500,21500,21500,0
20231109,143600,305978000,21500,21400,21500,21400,67
20231109,143500,304538100,21400,21400,21400,21400,0
20231109,143400,304538100,21400,21400,21400,21400,0
20231109,143300,304538100,21400,21400,21400,21400,6
20231109,143200,304409700,21400,21400,21400,21400,0
20231109,143100,304409700,21400,21400,21400,21400,0
20231109,143000,304409700,21400,21400,21400,21400,7
20231109,142900,304259900,21400,21400,21400,21400,54
20231109,142800,303104300,21450,21450,21450,21450,6
20231109,142700,302975600,21500,21500,21500,21500,0
20231109,142600,302975600,21500,21500,21500,21500,0
20231109,142500,302975600,21500,21450,21500,21450,12
20231109,142400,302718100,21450,21350,21450,21350,341
20231109,142300,295417950,21100,21200,21200,21100,51
20231109,142200,294338650,21400,21400,21400,21400,0
20231109,142100,294338650,21400,21350,21400,21200,627
20231109,142000,281008300,21350,21350,21350,21350,7
20231109,141900,280858850,21400,21400,21400,21400,0
20231109,141800,280858850,21400,21450,21450,21250,1024
20231109,141700,259039100,21450,21450,21450,21450,6
20231109,141600,258910400,21550,21550,21550,21550,0
20231109,141500,258910400,21550,21550,21550,21550,6
20231109,141400,258781100,21450,21450,21450,21450,0
20231109,141300,258781100,21450,21450,21450,21450,0
20231109,141200,258781100,21450,21450,21550,21450,146
20231109,141100,255645100,21450,21450,21450,21450,0
20231109,141000,255645100,21450,21450,21450,21450,6
20231109,140900,255516400,21450,21450,21450,21450,0
20231109,140800,255516400,21450,21450,21450,21450,0
20231109,140700,255516400,21450,21450,21450,21450,7
20231109,140600,255366250,21450,21450,21450,21450,0
20231109,140500,255366250,21450,21450,21450,21450,101
20231109,140400,253199800,21450,21450,21450,21450,6
20231109,140300,253071100,21450,21450,21450,21450,0
20231109,140200,253071100,21450,21450,21450,21450,6
20231109,140100,252942400,21450,21450,21450,21450,0
20231109,140000,252942400,21450,21450,21450,21450,0
20231109,135900,252942400,21450,21450,21450,21450,7
20231109,135800,252792250,21550,21550,21550,21550,2
20231109,135700,252749150,21550,21550,21550,21550,4
20231109,135600,252662950,21550,21550,21550,21550,1
20231109,135500,252641400,21450,21450,21450,21450,43
20231109,135400,251719050,21450,21450,21450,21450,6
20231109,135300,251590350,21450,21450,21450,21450,32
20231109,135200,250903950,21450,21450,21450,21450,0
20231109,135100,250903950,21450,21450,21450,21450,6
20231109,135000,250775250,21450,21450,21450,21450,121
20231109,134900,248179800,21450,21450,21450,21450,6
20231109,134800,248051100,21500,21500,21500,21500,100
20231109,134700,245901100,21500,21500,21500,21500,0
20231109,134600,245901100,21500,21500,21500,21500,6
20231109,134500,245772100,21500,21500,21500,21500,100
20231109,134400,243622100,21500,21500,21500,21500,7
20231109,134300,243471600,21500,21500,21500,21500,1
20231109,134200,243450100,21500,21500,21500,21500,1
20231109,134100,243428600,21500,21500,21500,21500,6
20231109,134000,243299600,21500,21500,21500,21500,0
20231109,133900,243299600,21500,21500,21500,21500,0
20231109,133800,243299600,21500,21500,21500,21500,6
20231109,133700,243170600,21500,21500,21500,21500,0
20231109,133600,243170600,21500,21500,21500,21500,6
20231109,133500,243041600,21500,21500,21500,21500,0
20231109,133400,243041600,21500,21500,21500,21500,0
20231109,133300,243041600,21500,21500,21500,21500,7
20231109,133200,242891100,21500,21500,21500,21500,0
20231109,133100,242891100,21500,21500,21500,21500,6
20231109,133000,242762100,21500,21500,21500,21500,0
20231109,132900,242762100,21500,21500,21500,21500,0
20231109,132800,242762100,21500,21500,21500,21500,6
20231109,132700,242633100,21650,21650,21650,21650,0
20231109,132600,242633100,21650,21650,21650,21650,0
20231109,132500,242633100,21650,21650,21650,21650,53
20231109,132400,241485650,21650,21650,21650,21650,54
20231109,132300,240316550,21650,21650,21650,21650,200
20231109,132200,235986550,21700,21700,21700,21700,0
20231109,132100,235986550,21700,21700,21700,21700,3
20231109,132000,235921450,21700,21700,21700,21700,59
20231109,131900,234641150,21700,21700,21700,21700,0
20231109,131800,234641150,21700,21700,21700,21700,6
20231109,131700,234510950,21700,21700,21700,21700,0
20231109,131600,234510950,21700,21700,21700,21700,0
20231109,131500,234510950,21700,21700,21700,21700,6
20231109,131400,234380750,21700,21700,21700,21700,0
20231109,131300,234380750,21700,21700,21700,21700,0
20231109,131200,234380750,21700,21700,21700,21700,6
20231109,131100,234250550,21700,21700,21700,21700,0
20231109,131000,234250550,21700,21700,21700,21700,7
20231109,130900,234098650,21700,21700,21700,21700,0
20231109,130800,234098650,21700,21700,21700,21700,0
20231109,130700,234098650,21700,21700,21700,21700,6
20231109,130600,233968450,21700,21700,21700,21700,0
20231109,130500,233968450,21700,21700,21700,21700,6
20231109,130400,233838250,21700,21700,21700,21700,0
20231109,130300,233838250,21700,21700,21700,21700,0
20231109,130200,233838250,21700,21750,21750,21700,36
20231109,130100,233055550,21750,21750,21750,21750,0
20231109,130000,233055550,21750,21750,21750,21750,0
20231109,125900,233055550,21750,21750,21750,21750,9
20231109,125800,232859800,21800,21800,21800,21800,2
20231109,125700,232816200,21950,21800,21950,21800,9
20231109,125600,232619700,21800,21750,21800,21750,35
20231109,125500,231856950,21800,21800,21800,21800,0
20231109,125400,231856950,21800,21750,21850,21750,196
20231109,125300,227593050,21650,21650,21650,21650,0
20231109,125200,227593050,21650,21650,21650,21650,6
20231109,125100,227463150,21650,21650,21650,21650,0
20231109,125000,227463150,21650,21650,21650,21650,0
20231109,124900,227463150,21650,21650,21650,21650,6
20231109,124800,227333250,21650,21650,21650,21650,0
20231109,124700,227333250,21650,21650,21650,21650,0
20231109,124600,227333250,21650,21600,21650,21600,33
20231109,124500,226619150,21500,21500,21500,21500,0
20231109,124400,226619150,21500,21500,21500,21500,6
20231109,124300,226490150,21500,21500,21500,21500,1
20231109,124200,226468650,21500,21500,21500,21500,0
20231109,124100,226468650,21500,21500,21500,21500,6
20231109,124000,226339650,21600,21600,21600,21600,0
20231109,123900,226339650,21600,21550,21600,21500,29
20231109,123800,225714250,21500,21500,21500,21500,0
20231109,123700,225714250,21500,21650,21650,21500,356
20231109,123600,218053850,21650,21650,21650,21650,6
20231109,123500,217923950,21650,21650,21650,21650,0
20231109,123400,217923950,21650,21650,21650,21650,0
20231109,123300,217923950,21650,21650,21650,21650,7
20231109,123200,217772400,21650,21650,21650,21650,0
20231109,123100,217772400,21650,21650,21650,21650,6
20231109,123000,217642500,21700,21800,21800,21700,315
20231109,122900,210795650,21800,21800,21800,21800,0
20231109,122800,210795650,21800,21800,21800,21800,6
20231109,122700,210664850,21800,21800,21800,21800,0
20231109,122600,210664850,21800,21800,21800,21800,6
20231109,122500,210534050,21800,21800,21800,21800,0
20231109,122400,210534050,21800,21800,21800,21800,0
20231109,122300,210534050,21800,21800,21800,21800,7
20231109,122200,210381450,21800,21800,21800,21800,0
20231109,122100,210381450,21800,21800,21800,21800,0
20231109,122000,210381450,21800,21800,21800,21800,6
20231109,121900,210250650,21800,21800,21800,21800,0
20231109,121800,210250650,21800,21800,21800,21800,15
20231109,121700,209923650,21850,21850,21850,21850,0
20231109,121600,209923650,21850,21850,21850,21850,0
20231109,121500,209923650,21850,21850,21850,21850,1
20231109,121400,209901800,21900,21900,21900,21900,0
20231109,121300,209901800,21900,21900,21900,21900,2
20231109,121200,209858000,21900,21900,21900,21900,0
20231109,121100,209858000,21900,21900,21900,21900,0
20231109,121000,209858000,21900,21900,21900,21900,7
20231109,120900,209704700,21950,21950,21950,21950,18
20231109,120800,209309600,21950,21950,21950,21950,0
20231109,120700,209309600,21950,21950,21950,21950,0
20231109,120600,209309600,21950,21950,21950,21950,0
20231109,120500,209309600,21950,21950,21950,21950,0
20231109,120400,209309600,21950,21950,21950,21950,0
20231109,120300,209309600,21950,21950,21950,21950,0
20231109,120200,209309600,21950,21950,21950,21950,0
20231109,120100,209309600,21950,21950,21950,21950,0
20231109,120000,209309600,21950,21950,21950,21950,0
20231109,115900,209309600,21950,21950,21950,21950,0
20231109,115800,209309600,21950,21950,21950,21950,0
20231109,115700,209309600,21950,21950,21950,21950,0
20231109,115600,209309600,21950,21950,21950,21950,0
20231109,115500,209309600,21950,21950,21950,21950,1
20231109,115400,209287650,21950,21950,21950,21950,2
20231109,115300,209243750,22000,22000,22000,22000,0
20231109,115200,209243750,22000,22000,22000,22000,0
20231109,115100,209243750,22000,22000,22000,22000,0
20231109,115000,209243750,22000,22000,22000,22000,0
20231109,114900,209243750,22000,22000,22000,22000,19
20231109,114800,208825750,21950,21950,21950,21950,0
20231109,114700,208825750,21950,21950,21950,21950,0
20231109,114600,208825750,21950,21950,21950,21950,32
20231109,114500,208123350,21900,21900,21900,21900,0
20231109,114400,208123350,21900,21900,21900,21900,0
20231109,114300,208123350,21900,21900,21900,21900,0
20231109,114200,208123350,21900,21900,21900,21900,0
20231109,114100,208123350,21900,21900,21900,21900,0
20231109,114000,208123350,21900,21900,21900,21900,0
20231109,113900,208123350,21900,21900,21900,21900,0
20231109,113800,208123350,21900,21900,21900,21900,0
20231109,113700,208123350,21900,21900,21900,21900,0
20231109,113600,208123350,21900,21900,21900,21900,0
20231109,113500,208123350,21900,21900,21900,21900,3
20231109,113400,208057650,21900,21900,21900,21900,0
20231109,113300,208057650,21900,21900,21900,21900,0
20231109,113200,208057650,21900,21900,21900,21900,0
20231109,113100,208057650,21900,21900,21900,21900,0
20231109,113000,208057650,21900,21900,21900,21900,0
20231109,112900,208057650,21900,21900,21900,21900,0
20231109,112800,208057650,21900,21900,21900,21900,0
20231109,112700,208057650,21900,21900,21900,21900,0
20231109,112600,208057650,21900,21900,21900,21900,0
20231109,112500,208057650,21900,21900,21900,21900,0
20231109,112400,208057650,21900,21900,21900,21900,0
20231109,112300,208057650,21900,21900,21900,21900,0
20231109,112200,208057650,21900,21900,21900,21900,0
20231109,112100,208057650,21900,21900,21900,21900,50
20231109,112000,206962650,21900,21900,21900,21900,0
20231109,111900,206962650,21900,22150,22150,21900,154
20231109,111800,203579600,22000,22000,22000,22000,0
20231109,111700,203579600,22000,22000,22000,22000,0
20231109,111600,203579600,22000,22000,22000,22000,0
20231109,111500,203579600,22000,22000,22000,22000,0
20231109,111400,203579600,22000,22000,22000,22000,0
20231109,111300,203579600,22000,22000,22000,22000,0
20231109,111200,203579600,22000,22000,22000,22000,0
20231109,111100,203579600,22000,22000,22000,22000,0
20231109,111000,203579600,22000,22000,22000,22000,0
20231109,110900,203579600,22000,22000,22000,22000,0
20231109,110800,203579600,22000,22000,22000,22000,0
20231109,110700,203579600,22000,22000,22000,22000,0
20231109,110600,203579600,22000,22000,22000,22000,0
20231109,110500,203579600,22000,22000,22000,22000,0
20231109,110400,203579600,22000,22000,22000,22000,0
20231109,110300,203579600,22000,22000,22000,22000,1
20231109,110200,203557600,22050,22050,22050,22050,0
20231109,110100,203557600,22050,22050,22050,22050,0
20231109,110000,203557600,22050,22050,22050,22050,12
20231109,105900,203293000,22050,22050,22050,22050,14
20231109,105800,202984300,22100,22100,22100,22100,0
20231109,105700,202984300,22100,22100,22100,22100,2
20231109,105600,202940100,22100,22100,22100,22100,0
20231109,105500,202940100,22100,22100,22100,22100,15
20231109,105400,202608600,22100,22250,22300,22100,505
20231109,105300,191350550,22100,22100,22100,22100,19
20231109,105200,190930650,22100,22100,22100,22100,0
20231109,105100,190930650,22100,22100,22100,22100,0
20231109,105000,190930650,22100,22250,22250,22100,29
20231109,104900,190289600,22300,22150,22300,22150,10
20231109,104800,190066950,22100,22100,22100,22100,63
20231109,104700,188674650,22000,22050,22100,22000,16
20231109,104600,188321650,22000,21950,22000,21950,128
20231109,104500,185509350,21950,21900,21950,21900,218
20231109,104400,180734000,21900,21750,21900,21750,11
20231109,104300,180493250,21750,21750,21750,21750,5
20231109,104200,180384500,21700,21700,21700,21700,0
20231109,104100,180384500,21700,21700,21700,21700,10
20231109,104000,180167500,21700,21700,21700,21700,0
20231109,103900,180167500,21700,21700,21700,21700,0
20231109,103800,180167500,21700,21700,21700,21700,0
20231109,103700,180167500,21700,21700,21700,21700,0
20231109,103600,180167500,21700,21700,21700,21700,0
20231109,103500,180167500,21700,21700,21700,21700,0
20231109,103400,180167500,21700,21700,21700,21700,52
20231109,103300,179039100,21700,21700,21700,21700,0
20231109,103200,179039100,21700,21700,21700,21700,4
20231109,103100,178952300,21700,21700,21700,21700,0
20231109,103000,178952300,21700,21700,21700,21700,0
20231109,102900,178952300,21700,21700,21700,21700,1
20231109,102800,178930600,21700,21700,21700,21700,0
20231109,102700,178930600,21700,21700,21700,21700,0
20231109,102600,178930600,21700,21700,21700,21700,0
20231109,102500,178930600,21700,21700,21700,21700,0
20231109,102400,178930600,21700,21700,21700,21700,0
20231109,102300,178930600,21700,21700,21700,21700,0
20231109,102200,178930600,21700,21700,21700,21700,1
20231109,102100,178908900,21700,21700,21700,21700,0
20231109,102000,178908900,21700,21700,21700,21700,4
20231109,101900,178822100,21750,21750,21750,21750,0
20231109,101800,178822100,21750,21750,21750,21750,20
20231109,101700,178387100,21750,21750,21750,21750,49
20231109,101600,177321350,21750,21750,21750,21750,0
20231109,101500,177321350,21750,21750,21750,21750,0
20231109,101400,177321350,21750,21750,21750,21750,181
20231109,101300,173384600,21700,21700,21700,21700,100
20231109,101200,171214600,21550,21550,21550,21550,1
20231109,101100,171193050,21550,21550,21550,21550,20
20231109,101000,170762050,21600,21600,21600,21600,9
20231109,100900,170567650,21500,21600,21600,21500,325
20231109,100800,163568200,21600,21600,21600,21600,0
20231109,100700,163568200,21600,21650,21650,21600,70
20231109,100600,162055450,21650,21650,21650,21650,1
20231109,100500,162033800,21750,21750,21750,21750,5
20231109,100400,161925050,21650,21650,21650,21650,0
20231109,100300,161925050,21650,21650,21650,21650,0
20231109,100200,161925050,21650,21650,21650,21650,0
20231109,100100,161925050,21650,21700,21700,21550,105
20231109,100000,159652400,21850,21900,21900,21800,258
20231109,095900,154027850,21800,21800,21800,21800,0
20231109,095800,154027850,21800,21800,21800,21800,0
20231109,095700,154027850,21800,21800,21800,21800,21
20231109,095600,153570050,21800,21800,21800,21800,0
20231109,095500,153570050,21800,21800,21800,21800,4
20231109,095400,153482850,21700,21700,21700,21700,0
20231109,095300,153482850,21700,21700,21700,21700,0
20231109,095200,153482850,21700,21750,21750,21700,170
20231109,095100,149792550,21700,21900,21950,21700,119
20231109,095000,147204100,21950,21950,21950,21950,0
20231109,094900,147204100,21950,21950,21950,21950,0
20231109,094800,147204100,21950,21900,21950,21850,285
20231109,094700,140962600,21950,22000,22000,21950,2
20231109,094600,140918650,21900,21900,21900,21900,65
20231109,094500,139495150,21900,21850,21900,21850,16
20231109,094400,139144850,21900,21900,21900,21900,0
20231109,094300,139144850,21900,21900,21900,21850,60
20231109,094200,137831000,21900,21900,21900,21900,6
20231109,094100,137699600,21950,21750,21950,21750,34
20231109,094000,136954300,21750,21750,21750,21750,0
20231109,093900,136954300,21750,21750,21750,21750,50
20231109,093800,135866800,21750,21750,21750,21750,0
20231109,093700,135866800,21750,21800,21900,21750,611
20231109,093600,122550100,21800,21850,21850,21800,12
20231109,093500,122287950,21900,21900,21900,21900,51
20231109,093400,121171050,21900,21900,21900,21900,22
20231109,093300,120689250,21900,21900,21900,21900,0
20231109,093200,120689250,21900,21950,21950,21900,70
20231109,093100,119156200,21900,21900,21900,21900,155
20231109,093000,115761700,21900,22150,22150,21900,208
20231109,092900,111179850,22150,22250,22250,22150,76
20231109,092800,109493950,22200,22200,22200,22200,0
20231109,092700,109493950,22200,22200,22200,22200,33
20231109,092600,108761350,22200,22200,22200,22200,0
20231109,092500,108761350,22200,22200,22200,22200,0
20231109,092400,108761350,22200,22200,22200,22200,86
20231109,092300,106852150,22200,22200,22200,22200,10
20231109,092200,106630150,22250,22250,22250,22250,0
20231109,092100,106630150,22250,22200,22250,22200,212
20231109,092000,101923100,22200,22200,22200,22150,90
20231109,091900,99926100,22250,22250,22250,22250,1
20231109,091800,99903850,22250,22250,22250,22250,69
20231109,091700,98368600,22250,22250,22250,22250,10
20231109,091600,98146100,22250,22150,22250,22150,223
20231109,091500,93195050,22200,22200,22200,22200,0
20231109,091400,93195050,22200,22200,22200,22200,0
20231109,091300,93195050,22200,22200,22200,22200,24
20231109,091200,92662250,22250,22250,22250,22250,0
20231109,091100,92662250,22250,22250,22250,22250,29
20231109,091000,92017000,22250,22250,22250,22250,1
20231109,090900,91994750,22200,22200,22200,22200,0
20231109,090800,91994750,22200,22250,22300,22200,129
20231109,090700,89130200,22300,22300,22300,22300,80
20231109,090600,87346200,22300,22300,22300,22300,2
20231109,090500,87301600,22500,22500,22500,22500,0
20231109,090400,87301600,22500,22350,22500,22350,170
20231109,090300,83497600,22350,22350,22350,22350,69
20231109,090200,81955450,22350,22350,22350,22350,190
20231109,090100,77708950,22400,22200,22400,22200,699
20231109,090000,62132150,22200,21750,22300,21750,2848