stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210700,12332737200,108200,108200,108200,108200,6295
20231102,210600,12332737200,108200,108200,108200,108200,0
20231102,210500,12332737200,108200,108200,108200,108200,0
20231102,210400,12332737200,108200,108200,108200,108200,0
20231102,210300,12332737200,108200,108200,108200,108200,0
20231102,210200,12332737200,108200,108200,108200,108200,0
20231102,210100,12332737200,108200,108200,108200,108200,0
20231102,210000,12332737200,108200,108200,108200,108200,0
20231102,205900,12332737200,108200,108200,108200,108200,0
20231102,205800,12332737200,108200,108200,108200,108200,0
20231102,205700,12332737200,108200,108200,108200,108200,0
20231102,205600,12332737200,108200,108200,108200,108200,0
20231102,205500,12332737200,108200,108200,108200,108200,0
20231102,205400,12332737200,108200,108200,108200,108200,0
20231102,205300,12332737200,108200,108200,108200,108200,0
20231102,205200,12332737200,108200,108200,108200,108200,0
20231102,205100,12332737200,108200,108200,108200,108200,0
20231102,205000,12332737200,108200,108200,108200,108200,0
20231102,204900,12332737200,108200,108200,108200,108200,0
20231102,204800,12332737200,108200,108200,108200,108200,0
20231102,204700,12332737200,108200,108200,108200,108200,0
20231102,204600,12332737200,108200,108200,108200,108200,0
20231102,204500,12332737200,108200,108200,108200,108200,0
20231102,204400,12332737200,108200,108200,108200,108200,0
20231102,204300,12332737200,108200,108200,108200,108200,0
20231102,204200,12332737200,108200,108200,108200,108200,0
20231102,204100,12332737200,108200,108200,108200,108200,0
20231102,204000,12332737200,108200,108200,108200,108200,0
20231102,203900,12332737200,108200,108200,108200,108200,0
20231102,203800,12332737200,108200,108200,108200,108200,0
20231102,203700,12332737200,108200,108200,108200,108200,6295
20231102,203600,12332737200,108200,108200,108200,108200,0
20231102,203500,12332737200,108200,108200,108200,108200,0
20231102,203400,12332737200,108200,108200,108200,108200,0
20231102,203300,12332737200,108200,108200,108200,108200,0
20231102,203200,12332737200,108200,108200,108200,108200,0
20231102,203100,12332737200,108200,108200,108200,108200,0
20231102,203000,12332737200,108200,108200,108200,108200,0
20231102,202900,12332737200,108200,108200,108200,108200,0
20231102,202800,12332737200,108200,108200,108200,108200,0
20231102,202700,12332737200,108200,108200,108200,108200,0
20231102,202600,12332737200,108200,108200,108200,108200,0
20231102,202500,12332737200,108200,108200,108200,108200,0
20231102,202400,12332737200,108200,108200,108200,108200,0
20231102,202300,12332737200,108200,108200,108200,108200,0
20231102,202200,12332737200,108200,108200,108200,108200,0
20231102,202100,12332737200,108200,108200,108200,108200,0
20231102,202000,12332737200,108200,108200,108200,108200,0
20231102,201900,12332737200,108200,108200,108200,108200,0
20231102,201800,12332737200,108200,108200,108200,108200,0
20231102,201700,12332737200,108200,108200,108200,108200,0
20231102,201600,12332737200,108200,108200,108200,108200,0
20231102,201500,12332737200,108200,108200,108200,108200,0
20231102,201400,12332737200,108200,108200,108200,108200,0
20231102,201300,12332737200,108200,108200,108200,108200,0
20231102,201200,12332737200,108200,108200,108200,108200,0
20231102,201100,12332737200,108200,108200,108200,108200,0
20231102,201000,12332737200,108200,108200,108200,108200,0
20231102,200900,12332737200,108200,108200,108200,108200,0
20231102,200800,12332737200,108200,108200,108200,108200,0
20231102,200700,12332737200,108200,108200,108200,108200,6295
20231102,200600,12332737200,108200,108200,108200,108200,0
20231102,200500,12332737200,108200,108200,108200,108200,0
20231102,200400,12332737200,108200,108200,108200,108200,0
20231102,200300,12332737200,108200,108200,108200,108200,0
20231102,200200,12332737200,108200,108200,108200,108200,0
20231102,200100,12332737200,108200,108200,108200,108200,0
20231102,200000,12332737200,108200,108200,108200,108200,0
20231102,195900,12332737200,108200,108200,108200,108200,0
20231102,195800,12332737200,108200,108200,108200,108200,0
20231102,195700,12332737200,108200,108200,108200,108200,0
20231102,195600,12332737200,108200,108200,108200,108200,0
20231102,195500,12332737200,108200,108200,108200,108200,0
20231102,195400,12332737200,108200,108200,108200,108200,0
20231102,195300,12332737200,108200,108200,108200,108200,0
20231102,195200,12332737200,108200,108200,108200,108200,0
20231102,195100,12332737200,108200,108200,108200,108200,0
20231102,195000,12332737200,108200,108200,108200,108200,0
20231102,194900,12332737200,108200,108200,108200,108200,0
20231102,194800,12332737200,108200,108200,108200,108200,0
20231102,194700,12332737200,108200,108200,108200,108200,0
20231102,194600,12332737200,108200,108200,108200,108200,0
20231102,194500,12332737200,108200,108200,108200,108200,0
20231102,194400,12332737200,108200,108200,108200,108200,0
20231102,194300,12332737200,108200,108200,108200,108200,0
20231102,194200,12332737200,108200,108200,108200,108200,0
20231102,194100,12332737200,108200,108200,108200,108200,0
20231102,194000,12332737200,108200,108200,108200,108200,0
20231102,193900,12332737200,108200,108200,108200,108200,0
20231102,193800,12332737200,108200,108200,108200,108200,0
20231102,193700,12332737200,108200,108200,108200,108200,6295
20231102,193600,12332737200,108200,108200,108200,108200,0
20231102,193500,12332737200,108200,108200,108200,108200,0
20231102,193400,12332737200,108200,108200,108200,108200,0
20231102,193300,12332737200,108200,108200,108200,108200,0
20231102,193200,12332737200,108200,108200,108200,108200,0
20231102,193100,12332737200,108200,108200,108200,108200,0
20231102,193000,12332737200,108200,108200,108200,108200,0
20231102,192900,12332737200,108200,108200,108200,108200,0
20231102,192800,12332737200,108200,108200,108200,108200,0
20231102,192700,12332737200,108200,108200,108200,108200,0
20231102,192600,12332737200,108200,108200,108200,108200,0
20231102,192500,12332737200,108200,108200,108200,108200,0
20231102,192400,12332737200,108200,108200,108200,108200,0
20231102,192300,12332737200,108200,108200,108200,108200,0
20231102,192200,12332737200,108200,108200,108200,108200,0
20231102,192100,12332737200,108200,108200,108200,108200,0
20231102,192000,12332737200,108200,108200,108200,108200,0
20231102,191900,12332737200,108200,108200,108200,108200,0
20231102,191800,12332737200,108200,108200,108200,108200,0
20231102,191700,12332737200,108200,108200,108200,108200,0
20231102,191600,12332737200,108200,108200,108200,108200,0
20231102,191500,12332737200,108200,108200,108200,108200,0
20231102,191400,12332737200,108200,108200,108200,108200,0
20231102,191300,12332737200,108200,108200,108200,108200,0
20231102,191200,12332737200,108200,108200,108200,108200,0
20231102,191100,12332737200,108200,108200,108200,108200,0
20231102,191000,12332737200,108200,108200,108200,108200,0
20231102,190900,12332737200,108200,108200,108200,108200,0
20231102,190800,12332737200,108200,108200,108200,108200,0
20231102,190700,12332737200,108200,108200,108200,108200,6295
20231102,190600,12332737200,108200,108200,108200,108200,0
20231102,190500,12332737200,108200,108200,108200,108200,0
20231102,190400,12332737200,108200,108200,108200,108200,0
20231102,190300,12332737200,108200,108200,108200,108200,0
20231102,190200,12332737200,108200,108200,108200,108200,0
20231102,190100,12332737200,108200,108200,108200,108200,0
20231102,190000,12332737200,108200,108200,108200,108200,0
20231102,185900,12332737200,108200,108200,108200,108200,0
20231102,185800,12332737200,108200,108200,108200,108200,0
20231102,185700,12332737200,108200,108200,108200,108200,0
20231102,185600,12332737200,108200,108200,108200,108200,0
20231102,185500,12332737200,108200,108200,108200,108200,0
20231102,185400,12332737200,108200,108200,108200,108200,0
20231102,185300,12332737200,108200,108200,108200,108200,0
20231102,185200,12332737200,108200,108200,108200,108200,0
20231102,185100,12332737200,108200,108200,108200,108200,0
20231102,185000,12332737200,108200,108200,108200,108200,0
20231102,184900,12332737200,108200,108200,108200,108200,0
20231102,184800,12332737200,108200,108200,108200,108200,0
20231102,184700,12332737200,108200,108200,108200,108200,0
20231102,184600,12332737200,108200,108200,108200,108200,0
20231102,184500,12332737200,108200,108200,108200,108200,0
20231102,184400,12332737200,108200,108200,108200,108200,0
20231102,184300,12332737200,108200,108200,108200,108200,0
20231102,184200,12332737200,108200,108200,108200,108200,0
20231102,184100,12332737200,108200,108200,108200,108200,0
20231102,184000,12332737200,108200,108200,108200,108200,0
20231102,183900,12332737200,108200,108200,108200,108200,0
20231102,183800,12332737200,108200,108200,108200,108200,0
20231102,183700,12332737200,108200,108200,108200,108200,6295
20231102,183600,12332737200,108200,108200,108200,108200,0
20231102,183500,12332737200,108200,108200,108200,108200,0
20231102,183400,12332737200,108200,108200,108200,108200,0
20231102,183300,12332737200,108200,108200,108200,108200,0
20231102,183200,12332737200,108200,108200,108200,108200,0
20231102,183100,12332737200,108200,108200,108200,108200,0
20231102,183000,12332737200,108200,108200,108200,108200,0
20231102,182900,12332737200,108200,108200,108200,108200,0
20231102,182800,12332737200,108200,108200,108200,108200,0
20231102,182700,12332737200,108200,108200,108200,108200,0
20231102,182600,12332737200,108200,108200,108200,108200,0
20231102,182500,12332737200,108200,108200,108200,108200,0
20231102,182400,12332737200,108200,108200,108200,108200,0
20231102,182300,12332737200,108200,108200,108200,108200,0
20231102,182200,12332737200,108200,108200,108200,108200,0
20231102,182100,12332737200,108200,108200,108200,108200,0
20231102,182000,12332737200,108200,108200,108200,108200,0
20231102,181900,12332737200,108200,108200,108200,108200,0
20231102,181800,12332737200,108200,108200,108200,108200,0
20231102,181700,12332737200,108200,108200,108200,108200,0
20231102,181600,12332737200,108200,108200,108200,108200,0
20231102,181500,12332737200,108200,108200,108200,108200,0
20231102,181400,12332737200,108200,108200,108200,108200,0
20231102,181300,12332737200,108200,108200,108200,108200,0
20231102,181200,12332737200,108200,108200,108200,108200,0
20231102,181100,12332737200,108200,108200,108200,108200,0
20231102,181000,12332737200,108200,108200,108200,108200,0
20231102,180900,12332737200,108200,108200,108200,108200,0
20231102,180800,12332737200,108200,108200,108200,108200,0
20231102,180700,12332737200,108200,108200,108200,108200,6295
20231102,180600,12332737200,108200,108200,108200,108200,0
20231102,180500,12332737200,108200,108200,108200,108200,0
20231102,180400,12332737200,108200,108200,108200,108200,0
20231102,180300,12332737200,108200,108200,108200,108200,0
20231102,180200,12332737200,108200,108200,108200,108200,0
20231102,180100,12332737200,108200,108200,108200,108200,0
20231102,180000,12332737200,108200,108200,108200,108200,0
20231102,175900,12332737200,108200,108200,108200,108200,0
20231102,175800,12332737200,108200,108200,108200,108200,0
20231102,175700,12332737200,108200,108200,108200,108200,0
20231102,175600,12332737200,108200,108200,108200,108200,0
20231102,175500,12332737200,108200,108200,108200,108200,0
20231102,175400,12332737200,108200,108200,108200,108200,0
20231102,175300,12332737200,108200,108200,108200,108200,0
20231102,175200,12332737200,108200,108200,108200,108200,0
20231102,175100,12332737200,108200,108200,108200,108200,0
20231102,175000,12332737200,108200,108200,108200,108200,0
20231102,174900,12332737200,108200,108200,108200,108200,0
20231102,174800,12332737200,108200,108200,108200,108200,0
20231102,174700,12332737200,108200,108200,108200,108200,0
20231102,174600,12332737200,108200,108200,108200,108200,0
20231102,174500,12332737200,108200,108200,108200,108200,0
20231102,174400,12332737200,108200,108200,108200,108200,0
20231102,174300,12332737200,108200,108200,108200,108200,0
20231102,174200,12332737200,108200,108200,108200,108200,0
20231102,174100,12332737200,108200,108200,108200,108200,0
20231102,174000,12332737200,108200,108200,108200,108200,0
20231102,173900,12332737200,108200,108200,108200,108200,0
20231102,173800,12332737200,108200,108200,108200,108200,0
20231102,173700,12332737200,108200,108200,108200,108200,6295
20231102,173600,12332737200,108200,108200,108200,108200,0
20231102,173500,12332737200,108200,108200,108200,108200,0
20231102,173400,12332737200,108200,108200,108200,108200,0
20231102,173300,12332737200,108200,108200,108200,108200,0
20231102,173200,12332737200,108200,108200,108200,108200,0
20231102,173100,12332737200,108200,108200,108200,108200,0
20231102,173000,12332737200,108200,108200,108200,108200,0
20231102,172900,12332737200,108200,108200,108200,108200,0
20231102,172800,12332737200,108200,108200,108200,108200,0
20231102,172700,12332737200,108200,108200,108200,108200,0
20231102,172600,12332737200,108200,108200,108200,108200,0
20231102,172500,12332737200,108200,108200,108200,108200,0
20231102,172400,12332737200,108200,108200,108200,108200,0
20231102,172300,12332737200,108200,108200,108200,108200,0
20231102,172200,12332737200,108200,108200,108200,108200,0
20231102,172100,12332737200,108200,108200,108200,108200,0
20231102,172000,12332737200,108200,108200,108200,108200,0
20231102,171900,12332737200,108200,108200,108200,108200,0
20231102,171800,12332737200,108200,108200,108200,108200,0
20231102,171700,12332737200,108200,108200,108200,108200,0
20231102,171600,12332737200,108200,108200,108200,108200,0
20231102,171500,12332737200,108200,108200,108200,108200,0
20231102,171400,12332737200,108200,108200,108200,108200,0
20231102,171300,12332737200,108200,108200,108200,108200,0
20231102,171200,12332737200,108200,108200,108200,108200,0
20231102,171100,12332737200,108200,108200,108200,108200,0
20231102,171000,12332737200,108200,108200,108200,108200,0
20231102,170900,12332737200,108200,108200,108200,108200,0
20231102,170800,12332737200,108200,108200,108200,108200,0
20231102,170700,12332737200,108200,108200,108200,108200,6295
20231102,170600,12332737200,108200,108200,108200,108200,0
20231102,170500,12332737200,108200,108200,108200,108200,0
20231102,170400,12332737200,108200,108200,108200,108200,0
20231102,170300,12332737200,108200,108200,108200,108200,0
20231102,170200,12332737200,108200,108200,108200,108200,0
20231102,170100,12332737200,108200,108200,108200,108200,0
20231102,170000,12332737200,108200,108200,108200,108200,0
20231102,165900,12332737200,108200,108200,108200,108200,0
20231102,165800,12332737200,108200,108200,108200,108200,0
20231102,165700,12332737200,108200,108200,108200,108200,0
20231102,165600,12332737200,108200,108200,108200,108200,0
20231102,165500,12332737200,108200,108200,108200,108200,0
20231102,165400,12332737200,108200,108200,108200,108200,0
20231102,165300,12332737200,108200,108200,108200,108200,0
20231102,165200,12332737200,108200,108200,108200,108200,0
20231102,165100,12332737200,108200,108200,108200,108200,0
20231102,165000,12332737200,108200,108200,108200,108200,0
20231102,164900,12332737200,108200,108200,108200,108200,0
20231102,164800,12332737200,108200,108200,108200,108200,0
20231102,164700,12332737200,108200,108200,108200,108200,0
20231102,164600,12332737200,108200,108200,108200,108200,0
20231102,164500,12332737200,108200,108200,108200,108200,0
20231102,164400,12332737200,108200,108200,108200,108200,0
20231102,164300,12332737200,108200,108200,108200,108200,0
20231102,164200,12332737200,108200,108200,108200,108200,0
20231102,164100,12332737200,108200,108200,108200,108200,0
20231102,164000,12332737200,108200,108200,108200,108200,0
20231102,163900,12332737200,108200,108200,108200,108200,0
20231102,163800,12332737200,108200,108200,108200,108200,0
20231102,163700,12332737200,108200,108200,108200,108200,6295
20231102,163600,12332737200,108200,108200,108200,108200,0
20231102,163500,12332737200,108200,108200,108200,108200,0
20231102,163400,12332737200,108200,108200,108200,108200,0
20231102,163300,12332737200,108200,108200,108200,108200,0
20231102,163200,12332737200,108200,108200,108200,108200,0
20231102,163100,12332737200,108200,108200,108200,108200,0
20231102,163000,12332737200,108200,108200,108200,108200,0
20231102,162900,12332737200,108200,108200,108200,108200,0
20231102,162800,12332737200,108200,108200,108200,108200,0
20231102,162700,12332737200,108200,108200,108200,108200,0
20231102,162600,12332737200,108200,108200,108200,108200,0
20231102,162500,12332737200,108200,108200,108200,108200,0
20231102,162400,12332737200,108200,108200,108200,108200,0
20231102,162300,12332737200,108200,108200,108200,108200,0
20231102,162200,12332737200,108200,108200,108200,108200,0
20231102,162100,12332737200,108200,108200,108200,108200,0
20231102,162000,12332737200,108200,108200,108200,108200,0
20231102,161900,12332737200,108200,108200,108200,108200,0
20231102,161800,12332737200,108200,108200,108200,108200,0
20231102,161700,12332737200,108200,108200,108200,108200,0
20231102,161600,12332737200,108200,108200,108200,108200,0
20231102,161500,12332737200,108200,108200,108200,108200,0
20231102,161400,12332737200,108200,108200,108200,108200,0
20231102,161300,12332737200,108200,108200,108200,108200,0
20231102,161200,12332737200,108200,108200,108200,108200,0
20231102,161100,12332737200,108200,108200,108200,108200,0
20231102,161000,12332737200,108200,108200,108200,108200,0
20231102,160900,12332737200,108200,108200,108200,108200,0
20231102,160800,12332737200,108200,108200,108200,108200,0
20231102,160700,12332737200,108200,108200,108200,108200,6295
20231102,160600,12332737200,108200,108200,108200,108200,0
20231102,160500,12332737200,108200,108200,108200,108200,0
20231102,160400,12332737200,108200,108200,108200,108200,0
20231102,160300,12332737200,108200,108200,108200,108200,0
20231102,160200,12332737200,108200,108200,108200,108200,0
20231102,160100,12332737200,108200,108200,108200,108200,0
20231102,160000,12332737200,108200,108200,108200,108200,0
20231102,155900,12332737200,108200,108200,108200,108200,0
20231102,155800,12332737200,108200,108200,108200,108200,0
20231102,155700,12332737200,108200,108200,108200,108200,0
20231102,155600,12332737200,108200,108200,108200,108200,0
20231102,155500,12332737200,108200,108200,108200,108200,0
20231102,155400,12332737200,108200,108200,108200,108200,0
20231102,155300,12332737200,108200,108200,108200,108200,0
20231102,155200,12332737200,108200,108200,108200,108200,0
20231102,155100,12332737200,108200,108200,108200,108200,0
20231102,155000,12332737200,108200,108200,108200,108200,0
20231102,154900,12332737200,108200,108200,108200,108200,0
20231102,154800,12332737200,108200,108200,108200,108200,0
20231102,154700,12332737200,108200,108200,108200,108200,0
20231102,154600,12332737200,108200,108200,108200,108200,0
20231102,154500,12332737200,108200,108200,108200,108200,0
20231102,154400,12332737200,108200,108200,108200,108200,0
20231102,154300,12332737200,108200,108200,108200,108200,0
20231102,154200,12332737200,108200,108200,108200,108200,0
20231102,154100,12332737200,108200,108200,108200,108200,0
20231102,154000,12332737200,108200,108200,108200,108200,0
20231102,153900,12332737200,108200,108200,108200,108200,0
20231102,153800,12332737200,108200,108200,108200,108200,0
20231102,153700,12332737200,108200,108200,108200,108200,6295
20231102,153600,12332737200,108200,108200,108200,108200,0
20231102,153500,12332737200,108200,108200,108200,108200,0
20231102,153400,12332737200,108200,108200,108200,108200,0
20231102,153300,12332737200,108200,108200,108200,108200,0
20231102,153200,12332737200,108200,108200,108200,108200,0
20231102,153100,12332737200,108200,108200,108200,108200,0
20231102,153000,12332737200,108200,108200,108200,108200,6295
20231102,152900,11651618200,108300,108300,108300,108300,0
20231102,152800,11651618200,108300,108300,108300,108300,0
20231102,152700,11651618200,108300,108300,108300,108300,0
20231102,152600,11651618200,108300,108300,108300,108300,0
20231102,152500,11651618200,108300,108300,108300,108300,0
20231102,152400,11651618200,108300,108300,108300,108300,0
20231102,152300,11651618200,108300,108300,108300,108300,0
20231102,152200,11651618200,108300,108300,108300,108300,0
20231102,152100,11651618200,108300,108300,108300,108300,0
20231102,152000,11651618200,108300,108300,108300,108300,0
20231102,151900,11651618200,108300,108200,108300,108200,40
20231102,151800,11647288100,108200,108300,108300,108200,51
20231102,151700,11641768500,108200,108300,108300,108200,39
20231102,151600,11637546000,108300,108400,108400,108300,187
20231102,151500,11617280000,108500,108400,108500,108200,390
20231102,151400,11574975200,108400,108300,108500,108300,490
20231102,151300,11521845400,108300,108100,108300,108000,148
20231102,151200,11505830200,108000,108100,108100,108000,62
20231102,151100,11499129100,108100,108100,108100,108100,11
20231102,151000,11497940000,108100,108100,108100,108100,11
20231102,150900,11496750900,108100,108300,108300,108000,59
20231102,150800,11490365600,108300,107800,108400,107800,1729
20231102,150700,11303909100,107800,107700,107800,107700,31
20231102,150600,11300568800,107700,107900,107900,107700,193
20231102,150500,11279774000,107900,107800,107900,107800,144
20231102,150400,11264246700,107800,108400,108400,107800,751
20231102,150300,11183101400,108400,108400,108400,108400,18
20231102,150200,11181150200,108400,108400,108400,108400,96
20231102,150100,11170743800,108400,108400,108400,108400,86
20231102,150000,11161421400,108500,108500,108500,108300,223
20231102,145900,11137253500,108500,108300,108500,108200,516
20231102,145800,11081364100,108300,108200,108300,108100,267
20231102,145700,11052474500,108200,108100,108600,108100,2847
20231102,145600,10743528600,108100,108200,108300,108100,478
20231102,145500,10691825300,108300,108300,108300,108200,179
20231102,145400,10672439700,108300,108300,108300,108200,130
20231102,145300,10658360800,108200,108200,108300,108100,163
20231102,145200,10640722000,108200,108200,108300,108100,213
20231102,145100,10617663300,108200,108300,108300,108200,182
20231102,145000,10597956600,108300,108200,108300,108100,141
20231102,144900,10582695600,108400,108200,108400,108200,233
20231102,144800,10557467800,108300,108200,108300,108100,480
20231102,144700,10505504400,108200,108400,108400,108100,479
20231102,144600,10453673000,108300,108400,108400,108300,280
20231102,144500,10423333900,108400,108300,108500,108300,301
20231102,144400,10390713100,108300,108500,108500,108300,278
20231102,144300,10360586700,108500,108500,108600,108400,191
20231102,144200,10339859100,108500,108500,108500,108500,206
20231102,144100,10317508100,108500,108500,108500,108400,81
20231102,144000,10308719700,108500,108500,108500,108400,196
20231102,143900,10287454100,108500,108500,108500,108400,280
20231102,143800,10257074300,108500,108500,108500,108400,74
20231102,143700,10249045500,108500,108500,108500,108400,232
20231102,143600,10223873600,108500,108500,108600,108400,161
20231102,143500,10206397700,108500,108600,108600,108500,131
20231102,143400,10192183500,108500,108500,108600,108400,223
20231102,143300,10167988200,108500,108500,108500,108400,137
20231102,143200,10153124700,108500,108500,108500,108400,106
20231102,143100,10141626700,108400,108600,108600,108300,286
20231102,143000,10110599700,108500,108500,108600,108500,194
20231102,142900,10089550000,108400,108500,108500,108400,167
20231102,142800,10071436200,108500,108300,108500,108300,134
20231102,142700,10056899800,108400,108300,108600,108300,140
20231102,142600,10041719900,108400,108500,108600,108300,347
20231102,142500,10004088700,108500,108400,108500,108400,186
20231102,142400,9983907800,108400,108500,108500,108400,244
20231102,142300,9957435500,108500,108500,108500,108400,230
20231102,142200,9932483700,108500,108500,108500,108300,207
20231102,142100,9910030800,108500,108500,108500,108400,152
20231102,142000,9893539000,108500,108500,108500,108400,240
20231102,141900,9867499600,108500,108500,108500,108500,56
20231102,141800,9861423600,108400,108300,108400,108300,152
20231102,141700,9844950900,108300,108300,108400,108200,224
20231102,141600,9820682600,108400,108300,108400,108300,123
20231102,141500,9807355600,108400,108300,108500,108300,300
20231102,141400,9774855700,108300,108400,108400,108200,315
20231102,141300,9740724600,108400,108300,108400,108200,229
20231102,141200,9715906700,108300,108300,108300,108200,83
20231102,141100,9706918000,108300,108200,108400,108200,228
20231102,141000,9682225400,108200,108300,108400,108200,186
20231102,140900,9662073300,108200,108300,108300,108200,79
20231102,140800,9653517900,108300,108300,108300,108100,181
20231102,140700,9633923600,108300,108300,108300,108200,83
20231102,140600,9624934900,108300,108300,108300,108200,269
20231102,140500,9595806300,108400,108400,108400,108300,409
20231102,140400,9551470800,108400,108500,108500,108300,177
20231102,140300,9532276500,108500,108400,108500,108400,162
20231102,140200,9514704700,108400,108300,108500,108300,227
20231102,140100,9490096000,108300,108400,108400,108200,98
20231102,140000,9479481200,108300,108300,108400,108300,309
20231102,135900,9446008900,108300,108300,108300,108200,215
20231102,135800,9422727100,108300,108400,108400,108200,183
20231102,135700,9402903600,108400,108300,108400,108200,288
20231102,135600,9371714300,108300,108300,108500,108200,234
20231102,135500,9346381500,108300,108200,108400,108200,153
20231102,135400,9329816200,108200,108200,108200,108100,129
20231102,135300,9315858500,108200,108200,108200,108100,253
20231102,135200,9288487700,108300,108500,108500,108200,363
20231102,135100,9249125500,108600,108700,108800,108500,236
20231102,135000,9223476800,108700,108700,108700,108600,324
20231102,134900,9188258200,108700,108600,108700,108600,151
20231102,134800,9171854100,108600,108700,108700,108500,110
20231102,134700,9159910500,108700,108600,108700,108500,307
20231102,134600,9126567500,108500,108500,108600,108400,108
20231102,134500,9114840400,108500,108400,108500,108400,289
20231102,134400,9083484000,108500,108500,108500,108400,121
20231102,134300,9070355600,108500,108500,108600,108400,108
20231102,134200,9058631500,108600,108500,108600,108400,339
20231102,134100,9021848700,108500,108400,108500,108400,136
20231102,134000,9007095500,108400,108500,108600,108300,298
20231102,133900,8974768000,108500,108400,108500,108400,156
20231102,133800,8957843600,108400,108400,108500,108400,78
20231102,133700,8949384300,108600,108500,108600,108400,350
20231102,133600,8911388900,108400,108400,108500,108400,146
20231102,133500,8895550700,108400,108400,108400,108300,242
20231102,133400,8869320100,108400,108300,108400,108300,196
20231102,133300,8848074900,108400,108400,108400,108300,112
20231102,133200,8835934400,108400,108200,108400,108200,217
20231102,133100,8812432500,108300,108200,108300,108200,266
20231102,133000,8783635900,108300,108300,108300,108200,236
20231102,132900,8758079400,108300,108200,108400,108200,127
20231102,132800,8744335100,108200,108200,108200,108100,125
20231102,132700,8730810700,108200,108100,108200,108000,312
20231102,132600,8697081800,108100,108100,108100,108000,100
20231102,132500,8686271900,108100,108100,108100,108000,294
20231102,132400,8654491500,108000,108100,108100,108000,168
20231102,132300,8636333300,108000,108600,108600,108000,625
20231102,132200,8568666000,108600,108700,108700,108600,321
20231102,132100,8533793600,108700,108600,108800,108600,140
20231102,132000,8518569700,108700,108600,108700,108600,273
20231102,131900,8488895100,108700,108700,108700,108600,78
20231102,131800,8480416800,108700,108600,108700,108500,211
20231102,131700,8457495200,108600,108500,108600,108500,296
20231102,131600,8425351300,108500,108600,108600,108400,66
20231102,131500,8418188700,108500,108500,108500,108500,314
20231102,131400,8384119700,108500,108500,108500,108300,133
20231102,131300,8369695400,108500,108500,108500,108400,265
20231102,131200,8340943000,108400,108500,108500,108400,264
20231102,131100,8312302500,108500,108400,108500,108300,176
20231102,131000,8293216100,108400,108400,108400,108400,221
20231102,130900,8269259700,108400,108400,108400,108300,137
20231102,130800,8254409000,108400,108400,108400,108300,218
20231102,130700,8230782700,108400,108400,108400,108300,260
20231102,130600,8202599700,108400,108400,108400,108300,230
20231102,130500,8177668000,108400,108300,108400,108300,246
20231102,130400,8151002100,108400,108300,108400,108200,122
20231102,130300,8137784400,108300,108200,108300,108200,259
20231102,130200,8109741600,108100,108200,108200,108100,132
20231102,130100,8095461900,108100,108100,108200,108100,95
20231102,130000,8085186300,108200,108100,108200,108100,240
20231102,125900,8059223700,108100,108100,108100,108100,163
20231102,125800,8041603400,108100,108000,108100,108000,190
20231102,125700,8021072800,108000,107900,108000,107900,150
20231102,125600,8004874800,108000,108000,108000,107900,124
20231102,125500,7991483200,107900,107900,108000,107900,336
20231102,125400,7955209600,107900,107900,107900,107800,69
20231102,125300,7947765100,107900,107900,107900,107800,253
20231102,125200,7920466700,107900,107900,107900,107800,106
20231102,125100,7909029400,107900,107900,107900,107800,124
20231102,125000,7895652500,107900,107900,107900,107800,285
20231102,124900,7864901100,107900,108000,108000,107800,126
20231102,124800,7851298800,108000,107900,108000,107600,319
20231102,124700,7816874200,108000,107900,108000,107800,212
20231102,124600,7793991200,107900,107900,107900,107800,108
20231102,124500,7782338100,107800,107900,107900,107800,263
20231102,124400,7753960800,107900,107800,107900,107800,79
20231102,124300,7745437200,107800,107900,107900,107800,383
20231102,124200,7704125400,107900,107800,107900,107800,108
20231102,124100,7692472500,107900,107900,107900,107800,351
20231102,124000,7654599700,107900,108000,108000,107900,176
20231102,123900,7635596700,108000,108000,108000,107900,116
20231102,123800,7623074100,108000,108000,108000,107800,197
20231102,123700,7601809100,108000,107900,108000,107800,173
20231102,123600,7583146300,107800,107900,108000,107800,96
20231102,123500,7572792700,108000,107800,108000,107700,284
20231102,123400,7542153500,107800,107800,107900,107700,135
20231102,123300,7527598300,107900,107800,107900,107700,287
20231102,123200,7496641700,107800,107800,107800,107700,107
20231102,123100,7485107400,107800,107800,107800,107800,57
20231102,123000,7478962800,107800,107800,107800,107700,203
20231102,122900,7457079500,107800,107800,107800,107700,97
20231102,122800,7446623400,107800,107700,107800,107600,197
20231102,122700,7425406700,107600,107700,107700,107500,123
20231102,122600,7412167000,107700,107700,107900,107600,1050
20231102,122500,7298947600,107700,107400,107700,107300,230
20231102,122400,7274236300,107400,107500,107500,107400,72
20231102,122300,7266503400,107500,107700,107700,107500,370
20231102,122200,7226658800,107700,107600,107700,107500,168
20231102,122100,7208581300,107600,107600,107600,107500,41
20231102,122000,7204170000,107500,107600,107600,107500,247
20231102,121900,7177593500,107600,107600,107600,107600,68
20231102,121800,7170276700,107600,107600,107600,107500,256
20231102,121700,7142732300,107600,107500,107600,107500,92
20231102,121600,7132833400,107600,107600,107600,107500,86
20231102,121500,7123585000,107600,107500,107600,107400,279
20231102,121400,7093589700,107500,107500,107500,107500,54
20231102,121300,7087784700,107500,107500,107500,107400,202
20231102,121200,7066070000,107500,107500,107500,107500,95
20231102,121100,7055857500,107500,107500,107500,107400,35
20231102,121000,7052095100,107500,107500,107500,107400,208
20231102,120900,7029735200,107400,107500,107500,107400,159
20231102,120800,7012646000,107500,107400,107500,107400,177
20231102,120700,6993635200,107400,107400,107400,107300,128
20231102,120600,6979891400,107400,107400,107400,107300,191
20231102,120500,6959378200,107400,107400,107400,107400,111
20231102,120400,6947456800,107400,107400,107400,107300,109
20231102,120300,6935751000,107400,107300,107400,107300,174
20231102,120200,6917064900,107300,107300,107400,107300,99
20231102,120100,6906436700,107400,107400,107400,107300,199
20231102,120000,6885064200,107400,107200,107400,107200,133
20231102,115900,6870784900,107300,107300,107300,107200,146
20231102,115800,6855119300,107300,107200,107300,107200,212
20231102,115700,6832372300,107300,107200,107300,107100,437
20231102,115600,6785506100,107200,107200,107200,107100,295
20231102,115500,6753882500,107200,107200,107200,107100,97
20231102,115400,6743484200,107200,107100,107200,107100,31
20231102,115300,6740161400,107100,107100,107100,107100,361
20231102,115200,6701498300,107100,107100,107100,107000,86
20231102,115100,6692294000,107100,107100,107200,107000,258
20231102,115000,6664660800,107100,107200,107200,107000,74
20231102,114900,6656734400,107200,107200,107300,107100,128
20231102,114800,6643014100,107300,107200,107300,107200,225
20231102,114700,6618871900,107200,107300,107300,107200,43
20231102,114600,6614258400,107200,107200,107300,107200,283
20231102,114500,6583913000,107200,107300,107300,107100,133
20231102,114400,6569652400,107300,107200,107300,107200,37
20231102,114300,6565685700,107200,107200,107200,107100,240
20231102,114200,6539957900,107200,107300,107300,107100,153
20231102,114100,6523552900,107300,107200,107300,107200,168
20231102,114000,6505526600,107300,107300,107300,107200,133
20231102,113900,6491256000,107300,107300,107300,107300,69
20231102,113800,6483852300,107300,107300,107300,107200,575
20231102,113700,6422155800,107300,107200,107300,107200,104
20231102,113600,6411006700,107200,107300,107300,107200,380
20231102,113500,6370247200,107300,107200,107300,107200,180
20231102,113400,6350943300,107300,107200,107300,107200,50
20231102,113300,6345580900,107200,107200,107200,107200,250
20231102,113200,6318780900,107200,107200,107200,107100,90
20231102,113100,6309133800,107200,107100,107200,107100,447
20231102,113000,6261258800,107100,107100,107100,107000,78
20231102,112900,6252905700,107100,107200,107200,107100,63
20231102,112800,6246153600,107200,107100,107200,107100,241
20231102,112700,6220322700,107100,107200,107200,107100,128
20231102,112600,6206608600,107200,107200,107200,107100,238
20231102,112500,6181095600,107200,107200,107200,107100,49
20231102,112400,6175842900,107200,107100,107200,107100,77
20231102,112300,6167592800,107200,107200,107200,107200,299
20231102,112200,6135540000,107100,107200,107200,107100,33
20231102,112100,6132002600,107200,107100,107200,107100,166
20231102,112000,6114223900,107100,107000,107100,107000,116
20231102,111900,6101802300,107100,107100,107100,106900,164
20231102,111800,6084249100,107000,107000,107100,107000,462
20231102,111700,6034800500,107000,107000,107000,107000,111
20231102,111600,6022923500,107000,106900,107000,106900,189
20231102,111500,6002719300,106900,106900,106900,106800,31
20231102,111400,5999405600,106800,106900,106900,106800,102
20231102,111300,5988505000,106900,106800,106900,106700,245
20231102,111200,5962344000,106800,106900,106900,106800,56
20231102,111100,5956360900,106900,106900,106900,106800,262
20231102,111000,5928359300,106900,107000,107000,106800,276
20231102,110900,5898861700,107000,107100,107100,107000,406
20231102,110800,5855404200,107100,107100,107100,107000,68
20231102,110700,5848121500,107100,107300,107300,107100,237
20231102,110600,5822720500,107300,107300,107300,107200,219
20231102,110500,5799222800,107300,107300,107300,107300,71
20231102,110400,5791604500,107200,107200,107300,107200,312
20231102,110300,5758132300,107300,107300,107300,107200,252
20231102,110200,5731112000,107200,107300,107300,107200,50
20231102,110100,5725747700,107200,107300,107300,107200,542
20231102,110000,5667622500,107300,107300,107300,107200,141
20231102,105900,5652493700,107300,107200,107300,107200,516
20231102,105800,5597136900,107300,107300,107300,107200,109
20231102,105700,5585443300,107300,107300,107300,107200,205
20231102,105600,5563457800,107300,107300,107300,107200,569
20231102,105500,5502405500,107300,107200,107300,107100,914
20231102,105400,5404424900,107200,107100,107200,107100,181
20231102,105300,5385030800,107100,107100,107100,107100,74
20231102,105200,5377105400,107100,107100,107100,107000,372
20231102,105100,5337265400,107100,107100,107100,107000,311
20231102,105000,5303959600,107100,107200,107200,107100,122
20231102,104900,5290890800,107200,107200,107200,107100,212
20231102,104800,5268167400,107200,107200,107200,107100,181
20231102,104700,5248777800,107200,107200,107200,107100,200
20231102,104600,5227340300,107200,107100,107200,107100,214
20231102,104500,5204399700,107200,107200,107200,107100,36
20231102,104400,5200540600,107200,107100,107200,107100,775
20231102,104300,5117527600,107100,107100,107100,107100,154
20231102,104200,5101034200,107100,107000,107100,107000,61
20231102,104100,5094501300,107100,107100,107100,107000,253
20231102,104000,5067405200,107100,107100,107100,107000,34
20231102,103900,5063763900,107100,107100,107100,107100,220
20231102,103800,5040201900,107100,107000,107100,106900,220
20231102,103700,5016660600,107000,107100,107100,107000,138
20231102,103600,5001886600,107100,107000,107100,107000,184
20231102,103500,4982196100,107000,107000,107100,107000,59
20231102,103400,4975881200,107000,107000,107000,107000,847
20231102,103300,4885252200,107000,107000,107000,106900,222
20231102,103200,4861508700,107000,106900,107000,106900,97
20231102,103100,4851136900,106900,106900,107000,106900,422
20231102,103000,4806002500,106900,107000,107100,106900,277
20231102,102900,4776367900,107100,107100,107100,107000,247
20231102,102800,4749915200,107100,107100,107100,107000,270
20231102,102700,4721013600,107100,107200,107200,107000,156
20231102,102600,4704310500,107100,107200,107200,107100,391
20231102,102500,4662428900,107100,107300,107300,107100,92
20231102,102400,4652567200,107300,107100,107300,107100,602
20231102,102300,4588008300,107000,106900,107200,106900,4144
20231102,102200,4144548500,106900,107000,107000,106900,257
20231102,102100,4117069500,107000,106700,107000,106600,3941
20231102,102000,3696210700,106700,106700,106700,106600,62
20231102,101900,3689595400,106700,106700,106700,106700,258
20231102,101800,3662066800,106700,106600,106700,106600,115
20231102,101700,3649799100,106600,106600,106600,106600,767
20231102,101600,3568036900,106600,106600,106600,106500,293
20231102,101500,3536812000,106600,106500,106600,106500,436
20231102,101400,3490372800,106600,106600,106600,106500,287
20231102,101300,3459781200,106600,106500,106600,106500,331
20231102,101200,3424528200,106500,106500,106500,106400,516
20231102,101100,3369574800,106400,106500,106500,106400,305
20231102,101000,3337113200,106400,106500,106500,106400,76
20231102,100900,3329019700,106500,106400,106500,106400,741
20231102,100800,3250160400,106400,106500,106500,106400,141
20231102,100700,3235149000,106500,106500,106500,106500,189
20231102,100600,3215020500,106500,106500,106500,106400,69
20231102,100500,3207674000,106400,106400,106500,106400,265
20231102,100400,3179473700,106500,106500,106600,106500,243
20231102,100300,3153593800,106500,106500,106600,106500,155
20231102,100200,3137084700,106500,106400,106600,106400,526
20231102,100100,3081063900,106400,106200,106500,106200,366
20231102,100000,3042116000,106200,106300,106400,106200,62
20231102,095900,3035523800,106400,106400,106400,106300,223
20231102,095800,3011798800,106400,106400,106400,106200,158
20231102,095700,2994994300,106300,106400,106400,106300,266
20231102,095600,2966710200,106400,106400,106400,106300,216
20231102,095500,2943728300,106500,106500,106600,106400,289
20231102,095400,2912950300,106500,106200,106500,106200,636
20231102,095300,2845308300,106200,106100,106200,106100,78
20231102,095200,2837027700,106200,106300,106300,106100,267
20231102,095100,2808662900,106300,106300,106300,106200,105
20231102,095000,2797506900,106200,106300,106400,106200,142
20231102,094900,2782413700,106300,106400,106400,106300,230
20231102,094800,2757960800,106400,106400,106400,106300,91
20231102,094700,2748279300,106400,106400,106400,106300,100
20231102,094600,2737641300,106400,106400,106400,106300,187
20231102,094500,2717752700,106300,106200,106300,106100,439
20231102,094400,2671119700,106100,106100,106200,106100,138
20231102,094300,2656472900,106100,106200,106200,106100,104
20231102,094200,2645432500,106200,106300,106300,106100,134
20231102,094100,2631198600,106200,106200,106300,106200,100
20231102,094000,2620575500,106200,106300,106300,106200,77
20231102,093900,2612391000,106100,106100,106300,106100,213
20231102,093800,2589772600,106200,106200,106200,106000,196
20231102,093700,2568971700,106100,106200,106200,106100,149
20231102,093600,2553154200,106200,106300,106300,106200,198
20231102,093500,2532116000,106200,105900,106400,105900,334
20231102,093400,2496673900,106000,105700,106000,105200,702
20231102,093300,2422342400,105200,105600,105800,105200,1220
20231102,093200,2293755800,105600,105600,105700,105600,144
20231102,093100,2278544300,105700,105800,105800,105600,174
20231102,093000,2260149200,105800,105900,105900,105800,281
20231102,092900,2230412700,105900,105800,105900,105800,121
20231102,092800,2217598900,105900,105900,105900,105800,41
20231102,092700,2213257500,105900,105800,105900,105800,138
20231102,092600,2198645300,106000,106100,106100,105900,650
20231102,092500,2129745800,106300,106000,106300,106000,410
20231102,092400,2086252700,105900,105900,106000,105900,52
20231102,092300,2080741700,106100,106200,106200,106000,181
20231102,092200,2061535700,106200,106200,106200,106000,90
20231102,092100,2051985700,106200,106700,106700,106200,506
20231102,092000,1998183000,106500,106900,106900,106500,138
20231102,091900,1983449800,106600,106200,107000,106200,4077
20231102,091800,1548322600,106300,106300,106300,106200,109
20231102,091700,1536737000,106300,106400,106500,106300,395
20231102,091600,1494724600,106400,105900,106500,105900,1458
20231102,091500,1339938800,105900,105200,106000,105200,804
20231102,091400,1254901900,105700,105400,105800,105200,1357
20231102,091300,1111562400,105400,105500,105500,105400,98
20231102,091200,1101228400,105400,105400,105600,105000,1399
20231102,091100,954057100,105400,105400,105500,105200,306
20231102,091000,921803200,105400,105100,105500,104900,892
20231102,090900,827870600,105100,105000,105300,105000,466
20231102,090800,778887600,105000,105300,105300,105000,522
20231102,090700,724042000,105300,105200,105300,105200,181
20231102,090600,704997900,105200,105500,105500,105200,246
20231102,090500,679082100,105500,105600,105600,105400,451
20231102,090400,631473000,105700,105500,105700,105500,719
20231102,090300,555541600,105600,105500,105700,105500,1394
20231102,090200,408447400,105600,104900,105700,104900,1279
20231102,090100,273614800,105000,104600,105100,104400,959
20231102,090000,173243800,104600,104500,104600,104300,1658