stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,183400,7335552150,29600,29600,29600,29600,3856
20231102,183300,7335552150,29600,29600,29600,29600,0
20231102,183200,7335552150,29600,29600,29600,29600,0
20231102,183100,7335552150,29600,29600,29600,29600,0
20231102,183000,7335552150,29600,29600,29600,29600,0
20231102,182900,7335552150,29600,29600,29600,29600,0
20231102,182800,7335552150,29600,29600,29600,29600,0
20231102,182700,7335552150,29600,29600,29600,29600,0
20231102,182600,7335552150,29600,29600,29600,29600,0
20231102,182500,7335552150,29600,29600,29600,29600,0
20231102,182400,7335552150,29600,29600,29600,29600,0
20231102,182300,7335552150,29600,29600,29600,29600,0
20231102,182200,7335552150,29600,29600,29600,29600,0
20231102,182100,7335552150,29600,29600,29600,29600,0
20231102,182000,7335552150,29600,29600,29600,29600,0
20231102,181900,7335552150,29600,29600,29600,29600,0
20231102,181800,7335552150,29600,29600,29600,29600,0
20231102,181700,7335552150,29600,29600,29600,29600,0
20231102,181600,7335552150,29600,29600,29600,29600,0
20231102,181500,7335552150,29600,29600,29600,29600,0
20231102,181400,7335552150,29600,29600,29600,29600,0
20231102,181300,7335552150,29600,29600,29600,29600,0
20231102,181200,7335552150,29600,29600,29600,29600,0
20231102,181100,7335552150,29600,29600,29600,29600,0
20231102,181000,7335552150,29600,29600,29600,29600,0
20231102,180900,7335552150,29600,29600,29600,29600,0
20231102,180800,7335552150,29600,29600,29600,29600,0
20231102,180700,7335552150,29600,29600,29600,29600,0
20231102,180600,7335552150,29600,29600,29600,29600,0
20231102,180500,7335552150,29600,29600,29600,29600,0
20231102,180400,7335552150,29600,29600,29600,29600,3856
20231102,180300,7335552150,29600,29600,29600,29600,0
20231102,180200,7335552150,29600,29600,29600,29600,0
20231102,180100,7335552150,29600,29600,29600,29600,0
20231102,180000,7335552150,29600,29600,29600,29600,0
20231102,175900,7335552150,29600,29600,29600,29600,0
20231102,175800,7335552150,29600,29600,29600,29600,0
20231102,175700,7335552150,29600,29600,29600,29600,0
20231102,175600,7335552150,29600,29600,29600,29600,0
20231102,175500,7335552150,29600,29600,29600,29600,0
20231102,175400,7335552150,29600,29600,29600,29600,0
20231102,175300,7335552150,29600,29600,29600,29600,0
20231102,175200,7335552150,29600,29600,29600,29600,0
20231102,175100,7335552150,29600,29600,29600,29600,0
20231102,175000,7335552150,29600,29600,29600,29600,0
20231102,174900,7335552150,29600,29600,29600,29600,0
20231102,174800,7335552150,29600,29600,29600,29600,0
20231102,174700,7335552150,29600,29600,29600,29600,0
20231102,174600,7335552150,29600,29600,29600,29600,0
20231102,174500,7335552150,29600,29600,29600,29600,0
20231102,174400,7335552150,29600,29600,29600,29600,0
20231102,174300,7335552150,29600,29600,29600,29600,0
20231102,174200,7335552150,29600,29600,29600,29600,0
20231102,174100,7335552150,29600,29600,29600,29600,0
20231102,174000,7335552150,29600,29600,29600,29600,0
20231102,173900,7335552150,29600,29600,29600,29600,0
20231102,173800,7335552150,29600,29600,29600,29600,0
20231102,173700,7335552150,29600,29600,29600,29600,0
20231102,173600,7335552150,29600,29600,29600,29600,0
20231102,173500,7335552150,29600,29600,29600,29600,0
20231102,173400,7335552150,29600,29600,29600,29600,3856
20231102,173300,7335552150,29600,29600,29600,29600,0
20231102,173200,7335552150,29600,29600,29600,29600,0
20231102,173100,7335552150,29600,29600,29600,29600,0
20231102,173000,7335552150,29600,29600,29600,29600,0
20231102,172900,7335552150,29600,29600,29600,29600,0
20231102,172800,7335552150,29600,29600,29600,29600,0
20231102,172700,7335552150,29600,29600,29600,29600,0
20231102,172600,7335552150,29600,29600,29600,29600,0
20231102,172500,7335552150,29600,29600,29600,29600,0
20231102,172400,7335552150,29600,29600,29600,29600,0
20231102,172300,7335552150,29600,29600,29600,29600,0
20231102,172200,7335552150,29600,29600,29600,29600,0
20231102,172100,7335552150,29600,29600,29600,29600,0
20231102,172000,7335552150,29600,29600,29600,29600,0
20231102,171900,7335552150,29600,29600,29600,29600,0
20231102,171800,7335552150,29600,29600,29600,29600,0
20231102,171700,7335552150,29600,29600,29600,29600,0
20231102,171600,7335552150,29600,29600,29600,29600,0
20231102,171500,7335552150,29600,29600,29600,29600,0
20231102,171400,7335552150,29600,29600,29600,29600,0
20231102,171300,7335552150,29600,29600,29600,29600,0
20231102,171200,7335552150,29600,29600,29600,29600,0
20231102,171100,7335552150,29600,29600,29600,29600,0
20231102,171000,7335552150,29600,29600,29600,29600,0
20231102,170900,7335552150,29600,29600,29600,29600,0
20231102,170800,7335552150,29600,29600,29600,29600,0
20231102,170700,7335552150,29600,29600,29600,29600,0
20231102,170600,7335552150,29600,29600,29600,29600,0
20231102,170500,7335552150,29600,29600,29600,29600,0
20231102,170400,7335552150,29600,29600,29600,29600,3856
20231102,170300,7335552150,29600,29600,29600,29600,0
20231102,170200,7335552150,29600,29600,29600,29600,0
20231102,170100,7335552150,29600,29600,29600,29600,0
20231102,170000,7335552150,29600,29600,29600,29600,0
20231102,165900,7335552150,29600,29600,29600,29600,0
20231102,165800,7335552150,29600,29600,29600,29600,0
20231102,165700,7335552150,29600,29600,29600,29600,0
20231102,165600,7335552150,29600,29600,29600,29600,0
20231102,165500,7335552150,29600,29600,29600,29600,0
20231102,165400,7335552150,29600,29600,29600,29600,0
20231102,165300,7335552150,29600,29600,29600,29600,0
20231102,165200,7335552150,29600,29600,29600,29600,0
20231102,165100,7335552150,29600,29600,29600,29600,0
20231102,165000,7335552150,29600,29600,29600,29600,0
20231102,164900,7335552150,29600,29600,29600,29600,0
20231102,164800,7335552150,29600,29600,29600,29600,0
20231102,164700,7335552150,29600,29600,29600,29600,0
20231102,164600,7335552150,29600,29600,29600,29600,0
20231102,164500,7335552150,29600,29600,29600,29600,0
20231102,164400,7335552150,29600,29600,29600,29600,0
20231102,164300,7335552150,29600,29600,29600,29600,0
20231102,164200,7335552150,29600,29600,29600,29600,0
20231102,164100,7335552150,29600,29600,29600,29600,0
20231102,164000,7335552150,29600,29600,29600,29600,0
20231102,163900,7335552150,29600,29600,29600,29600,0
20231102,163800,7335552150,29600,29600,29600,29600,0
20231102,163700,7335552150,29600,29600,29600,29600,0
20231102,163600,7335552150,29600,29600,29600,29600,0
20231102,163500,7335552150,29600,29600,29600,29600,0
20231102,163400,7335552150,29600,29600,29600,29600,3856
20231102,163300,7335552150,29600,29600,29600,29600,0
20231102,163200,7335552150,29600,29600,29600,29600,0
20231102,163100,7335552150,29600,29600,29600,29600,0
20231102,163000,7335552150,29600,29600,29600,29600,0
20231102,162900,7335552150,29600,29600,29600,29600,0
20231102,162800,7335552150,29600,29600,29600,29600,0
20231102,162700,7335552150,29600,29600,29600,29600,0
20231102,162600,7335552150,29600,29600,29600,29600,0
20231102,162500,7335552150,29600,29600,29600,29600,0
20231102,162400,7335552150,29600,29600,29600,29600,0
20231102,162300,7335552150,29600,29600,29600,29600,0
20231102,162200,7335552150,29600,29600,29600,29600,0
20231102,162100,7335552150,29600,29600,29600,29600,0
20231102,162000,7335552150,29600,29600,29600,29600,0
20231102,161900,7335552150,29600,29600,29600,29600,0
20231102,161800,7335552150,29600,29600,29600,29600,0
20231102,161700,7335552150,29600,29600,29600,29600,0
20231102,161600,7335552150,29600,29600,29600,29600,0
20231102,161500,7335552150,29600,29600,29600,29600,0
20231102,161400,7335552150,29600,29600,29600,29600,0
20231102,161300,7335552150,29600,29600,29600,29600,0
20231102,161200,7335552150,29600,29600,29600,29600,0
20231102,161100,7335552150,29600,29600,29600,29600,0
20231102,161000,7335552150,29600,29600,29600,29600,0
20231102,160900,7335552150,29600,29600,29600,29600,0
20231102,160800,7335552150,29600,29600,29600,29600,0
20231102,160700,7335552150,29600,29600,29600,29600,0
20231102,160600,7335552150,29600,29600,29600,29600,0
20231102,160500,7335552150,29600,29600,29600,29600,0
20231102,160400,7335552150,29600,29600,29600,29600,3856
20231102,160300,7335552150,29600,29600,29600,29600,0
20231102,160200,7335552150,29600,29600,29600,29600,0
20231102,160100,7335552150,29600,29600,29600,29600,0
20231102,160000,7335552150,29600,29600,29600,29600,0
20231102,155900,7335552150,29600,29600,29600,29600,0
20231102,155800,7335552150,29600,29600,29600,29600,0
20231102,155700,7335552150,29600,29600,29600,29600,0
20231102,155600,7335552150,29600,29600,29600,29600,0
20231102,155500,7335552150,29600,29600,29600,29600,0
20231102,155400,7335552150,29600,29600,29600,29600,0
20231102,155300,7335552150,29600,29600,29600,29600,0
20231102,155200,7335552150,29600,29600,29600,29600,0
20231102,155100,7335552150,29600,29600,29600,29600,0
20231102,155000,7335552150,29600,29600,29600,29600,0
20231102,154900,7335552150,29600,29600,29600,29600,0
20231102,154800,7335552150,29600,29600,29600,29600,0
20231102,154700,7335552150,29600,29600,29600,29600,0
20231102,154600,7335552150,29600,29600,29600,29600,0
20231102,154500,7335552150,29600,29600,29600,29600,0
20231102,154400,7335552150,29600,29600,29600,29600,0
20231102,154300,7335552150,29600,29600,29600,29600,0
20231102,154200,7335552150,29600,29600,29600,29600,0
20231102,154100,7335552150,29600,29600,29600,29600,0
20231102,154000,7335552150,29600,29600,29600,29600,0
20231102,153900,7335552150,29600,29600,29600,29600,0
20231102,153800,7335552150,29600,29600,29600,29600,0
20231102,153700,7335552150,29600,29600,29600,29600,0
20231102,153600,7335552150,29600,29600,29600,29600,0
20231102,153500,7335552150,29600,29600,29600,29600,0
20231102,153400,7335552150,29600,29600,29600,29600,3856
20231102,153300,7335552150,29600,29600,29600,29600,0
20231102,153200,7335552150,29600,29600,29600,29600,0
20231102,153100,7335552150,29600,29600,29600,29600,0
20231102,153000,7335552150,29600,29600,29600,29600,3856
20231102,152900,7221414550,29550,29550,29550,29550,0
20231102,152800,7221414550,29550,29550,29550,29550,0
20231102,152700,7221414550,29550,29550,29550,29550,0
20231102,152600,7221414550,29550,29550,29550,29550,0
20231102,152500,7221414550,29550,29550,29550,29550,0
20231102,152400,7221414550,29550,29550,29550,29550,0
20231102,152300,7221414550,29550,29550,29550,29550,0
20231102,152200,7221414550,29550,29550,29550,29550,0
20231102,152100,7221414550,29550,29550,29550,29550,0
20231102,152000,7221414550,29550,29550,29550,29550,0
20231102,151900,7221414550,29550,29600,29600,29550,2707
20231102,151800,7141416350,29600,29600,29650,29600,3737
20231102,151700,7030801050,29600,29600,29600,29500,4199
20231102,151600,6906580650,29600,29600,29650,29600,3224
20231102,151500,6811150150,29650,29600,29650,29600,962
20231102,151400,6782667250,29650,29650,29650,29600,114
20231102,151300,6779292150,29600,29600,29650,29600,252
20231102,151200,6771832350,29600,29600,29650,29600,628
20231102,151100,6753243450,29600,29650,29650,29600,499
20231102,151000,6738472950,29650,29650,29650,29600,105
20231102,150900,6735364300,29650,29600,29650,29600,57
20231102,150800,6733677000,29600,29600,29650,29600,2763
20231102,150700,6651892000,29650,29650,29650,29650,38
20231102,150600,6650765300,29650,29600,29650,29600,132
20231102,150500,6646858000,29600,29600,29650,29600,346
20231102,150400,6636616300,29650,29650,29650,29600,471
20231102,150300,6622674500,29650,29650,29650,29650,3
20231102,150200,6622585550,29650,29650,29650,29600,31
20231102,150100,6621666800,29650,29650,29650,29650,3
20231102,150000,6621577850,29600,29600,29650,29600,310
20231102,145900,6612386750,29650,29650,29650,29650,18
20231102,145800,6611853050,29650,29600,29650,29600,112
20231102,145700,6608537750,29650,29650,29650,29650,18
20231102,145600,6608004050,29650,29600,29650,29600,24
20231102,145500,6607293450,29600,29600,29650,29600,214
20231102,145400,6600958950,29650,29650,29650,29600,54
20231102,145300,6599359850,29650,29600,29650,29600,512
20231102,145200,6584186550,29650,29650,29650,29600,138
20231102,145100,6580099600,29650,29600,29650,29600,13
20231102,145000,6579714700,29650,29650,29650,29650,93
20231102,144900,6576957250,29650,29650,29650,29600,519
20231102,144800,6561569150,29600,29600,29650,29600,151
20231102,144700,6557099450,29600,29650,29650,29600,530
20231102,144600,6541396150,29650,29700,29700,29650,297
20231102,144500,6532587600,29700,29700,29700,29650,406
20231102,144400,6520537150,29700,29650,29700,29650,385
20231102,144300,6509115200,29700,29700,29700,29650,954
20231102,144200,6480788650,29650,29700,29700,29650,203
20231102,144100,6474759600,29700,29700,29700,29700,395
20231102,144000,6463028100,29650,29700,29700,29650,322
20231102,143900,6453473200,29650,29700,29700,29650,253
20231102,143800,6445959150,29700,29700,29750,29700,587
20231102,143700,6428516450,29700,29700,29700,29700,1521
20231102,143600,6383342750,29650,29650,29650,29650,282
20231102,143500,6374981450,29600,29600,29600,29600,377
20231102,143400,6363822250,29600,29600,29600,29600,60
20231102,143300,6362046250,29600,29600,29600,29600,11
20231102,143200,6361720650,29600,29600,29600,29600,0
20231102,143100,6361720650,29600,29550,29600,29550,709
20231102,143000,6340734600,29550,29550,29550,29550,170
20231102,142900,6335711100,29550,29550,29550,29550,0
20231102,142800,6335711100,29550,29700,29700,29550,2641
20231102,142700,6257500300,29700,29700,29700,29700,790
20231102,142600,6234037300,29700,29650,29700,29600,424
20231102,142500,6221461950,29650,29750,29750,29650,996
20231102,142400,6191885700,29750,29750,29750,29750,1058
20231102,142300,6160410200,29700,29700,29750,29650,4627
20231102,142200,6022989400,29700,29700,29700,29700,905
20231102,142100,5996110900,29650,29650,29650,29650,7
20231102,142000,5995903350,29650,29650,29650,29650,212
20231102,141900,5989617550,29650,29700,29700,29650,217
20231102,141800,5983172750,29700,29550,29700,29500,14397
20231102,141700,5557163550,29550,29550,29550,29550,300
20231102,141600,5548298550,29550,29550,29550,29550,401
20231102,141500,5536449000,29500,29550,29550,29500,251
20231102,141400,5529034450,29550,29550,29550,29550,3
20231102,141300,5528945800,29550,29550,29550,29550,1
20231102,141200,5528916250,29500,29500,29500,29500,30
20231102,141100,5528031250,29500,29500,29500,29500,30
20231102,141000,5527146250,29500,29500,29500,29500,44
20231102,140900,5525848250,29550,29500,29550,29500,7
20231102,140800,5525641650,29500,29500,29500,29500,2
20231102,140700,5525582650,29500,29500,29500,29500,0
20231102,140600,5525582650,29500,29500,29550,29500,264
20231102,140500,5517794150,29500,29500,29500,29500,100
20231102,140400,5514844150,29550,29550,29550,29500,108
20231102,140300,5511657750,29500,29500,29550,29500,1043
20231102,140200,5480887600,29550,29550,29550,29550,0
20231102,140100,5480887600,29550,29550,29550,29550,0
20231102,140000,5480887600,29550,29550,29550,29550,0
20231102,135900,5480887600,29550,29550,29550,29550,11
20231102,135800,5480562550,29500,29500,29550,29500,33
20231102,135700,5479588550,29500,29500,29500,29500,0
20231102,135600,5479588550,29500,29550,29550,29500,40
20231102,135500,5478408050,29500,29500,29500,29500,1056
20231102,135400,5447256050,29500,29550,29550,29500,5
20231102,135300,5447108450,29550,29550,29550,29550,10
20231102,135200,5446812950,29550,29550,29550,29550,0
20231102,135100,5446812950,29550,29550,29550,29550,1
20231102,135000,5446783400,29500,29500,29500,29500,100
20231102,134900,5443833400,29550,29550,29550,29550,3
20231102,134800,5443744750,29550,29550,29550,29550,10
20231102,134700,5443449250,29500,29500,29500,29500,10
20231102,134600,5443154250,29500,29500,29500,29500,6
20231102,134500,5442977250,29500,29550,29550,29500,2
20231102,134400,5442918200,29550,29550,29550,29500,524
20231102,134300,5427435100,29500,29500,29500,29500,0
20231102,134200,5427435100,29500,29500,29500,29500,56
20231102,134100,5425783100,29500,29500,29500,29500,61
20231102,134000,5423983600,29500,29500,29550,29500,603
20231102,133900,5406194600,29500,29550,29550,29500,802
20231102,133800,5382535500,29500,29500,29500,29500,0
20231102,133700,5382535500,29500,29500,29500,29500,100
20231102,133600,5379585500,29500,29500,29500,29500,50
20231102,133500,5378110500,29500,29500,29500,29500,20
20231102,133400,5377520500,29550,29550,29550,29550,2
20231102,133300,5377461400,29500,29500,29500,29500,150
20231102,133200,5373036400,29500,29500,29500,29500,110
20231102,133100,5369791400,29500,29500,29500,29500,110
20231102,133000,5366546400,29500,29500,29550,29500,81
20231102,132900,5364155600,29550,29500,29550,29500,116
20231102,132800,5360728600,29500,29500,29500,29500,111
20231102,132700,5357454100,29550,29550,29550,29550,0
20231102,132600,5357454100,29550,29550,29550,29550,0
20231102,132500,5357454100,29550,29550,29550,29550,2
20231102,132400,5357395000,29500,29500,29500,29500,1
20231102,132300,5357365500,29500,29550,29550,29500,52
20231102,132200,5355831400,29550,29550,29550,29550,10
20231102,132100,5355535900,29550,29550,29550,29550,1072
20231102,132000,5323858300,29500,29550,29550,29500,107
20231102,131900,5320701700,29550,29550,29550,29550,0
20231102,131800,5320701700,29550,29500,29550,29500,38
20231102,131700,5319580600,29500,29500,29500,29500,183
20231102,131600,5314182100,29500,29500,29500,29500,4
20231102,131500,5314064100,29500,29500,29500,29500,184
20231102,131400,5308636100,29500,29500,29500,29500,0
20231102,131300,5308636100,29500,29500,29500,29450,404
20231102,131200,5296722400,29500,29500,29500,29500,491
20231102,131100,5282237900,29500,29500,29500,29500,170
20231102,131000,5277222900,29500,29500,29550,29500,126
20231102,130900,5273505750,29500,29500,29500,29500,122
20231102,130800,5269906750,29500,29500,29500,29500,21
20231102,130700,5269287250,29500,29500,29500,29500,0
20231102,130600,5269287250,29500,29500,29500,29500,486
20231102,130500,5254950250,29500,29500,29550,29500,105
20231102,130400,5251852650,29500,29500,29500,29500,1
20231102,130300,5251823150,29500,29500,29500,29500,600
20231102,130200,5234123150,29500,29500,29500,29500,0
20231102,130100,5234123150,29500,29550,29550,29500,42
20231102,130000,5232882100,29550,29500,29550,29500,305
20231102,125900,5223884500,29500,29500,29550,29500,12
20231102,125800,5223530450,29500,29500,29500,29500,60
20231102,125700,5221760450,29500,29500,29550,29500,1090
20231102,125600,5189575150,29500,29500,29500,29500,2
20231102,125500,5189516150,29550,29550,29550,29500,612
20231102,125400,5171462000,29550,29550,29550,29550,9
20231102,125300,5171196050,29500,29500,29500,29500,1000
20231102,125200,5141696050,29500,29500,29500,29500,117
20231102,125100,5138244550,29500,29550,29550,29500,73
20231102,125000,5136088550,29550,29550,29550,29500,63
20231102,124900,5134227750,29500,29500,29500,29500,599
20231102,124800,5116557250,29500,29500,29500,29500,496
20231102,124700,5101925250,29500,29500,29500,29500,129
20231102,124600,5098119750,29500,29500,29550,29500,71
20231102,124500,5096025200,29550,29500,29550,29500,56
20231102,124400,5094372300,29500,29500,29500,29500,107
20231102,124300,5091215800,29500,29500,29500,29500,1224
20231102,124200,5055107800,29500,29550,29550,29500,1090
20231102,124100,5022950350,29550,29550,29550,29550,5
20231102,124000,5022802600,29550,29550,29550,29550,122
20231102,123900,5019197500,29550,29550,29550,29550,12
20231102,123800,5018842900,29550,29500,29550,29500,506
20231102,123700,5003890850,29550,29550,29550,29550,0
20231102,123600,5003890850,29550,29550,29550,29550,8
20231102,123500,5003654450,29550,29550,29550,29550,7
20231102,123400,5003447600,29500,29550,29550,29500,905
20231102,123300,4976734800,29550,29550,29550,29550,0
20231102,123200,4976734800,29550,29550,29550,29550,0
20231102,123100,4976734800,29550,29550,29550,29550,2
20231102,123000,4976675700,29550,29500,29550,29500,4
20231102,122900,4976557550,29500,29550,29550,29500,127
20231102,122800,4972808550,29550,29550,29550,29550,50
20231102,122700,4971331050,29550,29550,29550,29550,64
20231102,122600,4969439850,29550,29550,29550,29550,53
20231102,122500,4967873700,29550,29550,29550,29550,50
20231102,122400,4966396200,29550,29550,29550,29550,50
20231102,122300,4964918700,29550,29550,29550,29550,50
20231102,122200,4963441200,29550,29550,29550,29550,140
20231102,122100,4959304200,29600,29550,29600,29550,12
20231102,122000,4958949500,29550,29550,29550,29550,0
20231102,121900,4958949500,29550,29550,29550,29550,961
20231102,121800,4930551950,29550,29550,29550,29550,130
20231102,121700,4926710450,29550,29550,29550,29550,150
20231102,121600,4922277950,29550,29500,29550,29500,435
20231102,121500,4909445350,29500,29500,29500,29500,0
20231102,121400,4909445350,29500,29500,29500,29500,44
20231102,121300,4908147350,29450,29450,29450,29450,649
20231102,121200,4889034300,29550,29550,29550,29550,50
20231102,121100,4887556800,29550,29500,29550,29500,802
20231102,121000,4863897700,29500,29500,29500,29500,60
20231102,120900,4862127700,29500,29500,29500,29500,110
20231102,120800,4858882700,29500,29500,29500,29500,51
20231102,120700,4857378200,29500,29500,29500,29500,50
20231102,120600,4855903200,29500,29450,29500,29450,3
20231102,120500,4855814750,29500,29500,29500,29500,1834
20231102,120400,4801711750,29500,29500,29500,29500,100
20231102,120300,4798761750,29500,29500,29500,29500,1
20231102,120200,4798732250,29500,29500,29500,29500,274
20231102,120100,4790649250,29550,29500,29550,29500,77
20231102,120000,4788377650,29550,29550,29550,29550,175
20231102,115900,4783206400,29550,29550,29550,29550,0
20231102,115800,4783206400,29550,29500,29550,29500,337
20231102,115700,4773258250,29500,29500,29500,29500,8
20231102,115600,4773022250,29550,29550,29550,29550,53
20231102,115500,4771456100,29500,29500,29500,29500,0
20231102,115400,4771456100,29500,29500,29500,29500,1749
20231102,115300,4719860600,29500,29600,29600,29500,640
20231102,115200,4700975400,29600,29600,29600,29600,52
20231102,115100,4699436200,29600,29600,29600,29600,150
20231102,115000,4694996200,29600,29600,29600,29600,62
20231102,114900,4693161000,29600,29600,29600,29600,100
20231102,114800,4690201000,29600,29550,29600,29550,1265
20231102,114700,4652815100,29550,29550,29550,29550,120
20231102,114600,4649269100,29500,29500,29550,29500,143
20231102,114500,4645050450,29500,29500,29500,29500,2060
20231102,114400,4584280450,29500,29500,29500,29500,10
20231102,114300,4583985450,29500,29500,29500,29500,66
20231102,114200,4582038450,29500,29550,29550,29500,145
20231102,114100,4577760100,29550,29550,29550,29550,285
20231102,114000,4569338350,29550,29550,29600,29550,104
20231102,113900,4566265000,29550,29500,29600,29500,136
20231102,113800,4562240550,29600,29550,29600,29550,75
20231102,113700,4560020600,29500,29600,29600,29500,58
20231102,113600,4558309400,29500,29550,29550,29500,402
20231102,113500,4546445900,29500,29500,29500,29500,434
20231102,113400,4533642900,29500,29500,29500,29500,262
20231102,113300,4525913900,29500,29600,29600,29500,85
20231102,113200,4523401400,29600,29600,29600,29550,302
20231102,113100,4514474700,29600,29600,29600,29600,70
20231102,113000,4512402700,29600,29550,29600,29550,465
20231102,112900,4498660300,29550,29550,29600,29550,467
20231102,112800,4484842100,29550,29550,29550,29550,259
20231102,112700,4477188650,29550,29550,29550,29550,3
20231102,112600,4477100000,29500,29500,29500,29500,1
20231102,112500,4477070500,29550,29550,29550,29550,200
20231102,112400,4471160500,29500,29450,29500,29450,17
20231102,112300,4470659250,29450,29450,29450,29450,31
20231102,112200,4469746300,29450,29500,29500,29450,1578
20231102,112100,4423234800,29450,29450,29450,29400,3070
20231102,112000,4332871950,29500,29500,29500,29500,180
20231102,111900,4327561950,29500,29600,29600,29500,2543
20231102,111800,4252532100,29600,29600,29600,29600,51
20231102,111700,4251022500,29600,29550,29600,29550,38
20231102,111600,4249899500,29550,29500,29550,29500,15
20231102,111500,4249456800,29500,29550,29550,29500,429
20231102,111400,4236788550,29550,29550,29550,29550,1
20231102,111300,4236759000,29550,29550,29550,29550,552
20231102,111200,4220447400,29600,29550,29600,29550,7
20231102,111100,4220240450,29550,29600,29600,29550,58
20231102,111000,4218523900,29550,29500,29550,29500,510
20231102,110900,4203468850,29500,29550,29550,29500,1913
20231102,110800,4146986050,29550,29550,29550,29550,12
20231102,110700,4146631450,29600,29600,29600,29600,203
20231102,110600,4140622650,29600,29600,29600,29550,330
20231102,110500,4130856450,29600,29600,29600,29600,10
20231102,110400,4130560450,29550,29550,29550,29550,315
20231102,110300,4121252200,29600,29600,29600,29550,107
20231102,110200,4118085250,29550,29550,29550,29550,61
20231102,110100,4116282700,29550,29550,29550,29550,22
20231102,110000,4115632600,29600,29550,29600,29550,186
20231102,105900,4110127050,29650,29650,29650,29550,424
20231102,105800,4097582950,29650,29650,29650,29650,99
20231102,105700,4094647600,29650,29650,29650,29650,116
20231102,105600,4091208200,29650,29650,29650,29650,98
20231102,105500,4088302500,29650,29650,29650,29600,395
20231102,105400,4076600750,29600,29600,29600,29600,47
20231102,105300,4075209550,29600,29550,29600,29550,160
20231102,105200,4070476550,29550,29600,29600,29550,175
20231102,105100,4065300450,29600,29600,29600,29550,121
20231102,105000,4061719100,29600,29600,29600,29550,95
20231102,104900,4058907150,29550,29550,29550,29550,279
20231102,104800,4050662700,29550,29550,29600,29550,208
20231102,104700,4044511100,29550,29650,29650,29550,816
20231102,104600,4020357400,29650,29650,29650,29600,102
20231102,104500,4017333450,29600,29600,29600,29600,505
20231102,104400,4002385450,29650,29650,29650,29650,107
20231102,104300,3999212900,29650,29600,29650,29600,152
20231102,104200,3994706150,29600,29600,29600,29600,478
20231102,104100,3980557350,29600,29600,29600,29600,162
20231102,104000,3975762150,29600,29600,29600,29600,108
20231102,103900,3972565350,29600,29550,29600,29550,72
20231102,103800,3970435150,29550,29600,29600,29550,112
20231102,103700,3967120000,29600,29600,29600,29550,294
20231102,103600,3958422600,29600,29550,29650,29550,108
20231102,103500,3955224000,29550,29600,29600,29550,1777
20231102,103400,3902629450,29550,29550,29550,29500,553
20231102,103300,3886288350,29550,29550,29550,29550,99
20231102,103200,3883362900,29550,29500,29550,29500,282
20231102,103100,3875030100,29500,29500,29500,29500,122
20231102,103000,3871431100,29500,29500,29550,29500,347
20231102,102900,3861192150,29500,29450,29500,29450,257
20231102,102800,3853620650,29450,29500,29500,29450,1055
20231102,102700,3822527650,29500,29450,29500,29450,106
20231102,102600,3819405200,29450,29500,29500,29450,2090
20231102,102500,3757760750,29500,29500,29500,29500,323
20231102,102400,3748232250,29500,29550,29550,29500,217
20231102,102300,3741825750,29550,29550,29550,29550,2136
20231102,102200,3678706950,29550,29550,29550,29550,188
20231102,102100,3673151550,29550,29600,29600,29550,195
20231102,102000,3667386550,29550,29600,29600,29550,118
20231102,101900,3663894050,29600,29650,29650,29600,562
20231102,101800,3647258750,29600,29600,29600,29600,130
20231102,101700,3643410750,29600,29650,29650,29600,44
20231102,101600,3642108100,29600,29600,29600,29600,221
20231102,101500,3635566500,29600,29650,29650,29600,1040
20231102,101400,3604736050,29650,29650,29650,29650,106
20231102,101300,3601593150,29650,29600,29650,29600,1337
20231102,101200,3561961350,29650,29600,29650,29600,280
20231102,101100,3553671800,29650,29650,29650,29600,608
20231102,101000,3535645850,29650,29600,29650,29600,120
20231102,100900,3532090900,29650,29500,29650,29500,3860
20231102,100800,3418145850,29450,29500,29500,29450,7
20231102,100700,3417939650,29450,29500,29500,29450,251
20231102,100600,3410547650,29450,29450,29450,29450,701
20231102,100500,3389903200,29450,29450,29450,29400,514
20231102,100400,3374771150,29450,29400,29450,29350,1511
20231102,100300,3330335750,29400,29450,29450,29400,606
20231102,100200,3312489200,29450,29550,29550,29450,1416
20231102,100100,3270722700,29550,29550,29550,29550,99
20231102,100000,3267797250,29550,29500,29550,29500,194
20231102,095900,3262066450,29500,29550,29550,29500,309
20231102,095800,3252941100,29550,29550,29600,29550,124
20231102,095700,3249274700,29550,29550,29550,29550,611
20231102,095600,3231219650,29550,29600,29600,29550,201
20231102,095500,3225274050,29600,29550,29650,29550,427
20231102,095400,3212640050,29550,29600,29600,29550,1096
20231102,095300,3180200050,29600,29700,29700,29600,692
20231102,095200,3159682400,29650,29800,29800,29650,625
20231102,095100,3141099100,29800,29750,29800,29750,1749
20231102,095000,3089030950,29750,29800,29800,29700,2738
20231102,094900,3007616850,29800,29750,29800,29750,1098
20231102,094800,2974935150,29750,29750,29750,29750,1499
20231102,094700,2930339900,29750,29750,29800,29750,2129
20231102,094600,2866975450,29750,29550,29750,29550,6617
20231102,094500,2670896000,29550,29500,29600,29500,1323
20231102,094400,2631780250,29500,29550,29550,29500,776
20231102,094300,2608850350,29550,29550,29550,29550,35
20231102,094200,2607816100,29550,29550,29550,29550,750
20231102,094100,2585653600,29550,29550,29550,29550,1405
20231102,094000,2544135850,29550,29550,29550,29500,167
20231102,093900,2539206750,29550,29550,29550,29500,284
20231102,093800,2530814700,29550,29550,29550,29500,353
20231102,093700,2520387950,29550,29600,29600,29550,1424
20231102,093600,2478308250,29600,29550,29600,29550,525
20231102,093500,2462772700,29550,29500,29550,29500,811
20231102,093400,2438813950,29500,29550,29550,29500,506
20231102,093300,2423871300,29550,29550,29550,29500,1700
20231102,093200,2373647050,29600,29550,29600,29500,1344
20231102,093100,2333922250,29500,29550,29600,29500,2367
20231102,093000,2264027350,29550,29350,29600,29350,9571
20231102,092900,1981776450,29350,29400,29400,29350,1373
20231102,092800,1941425350,29400,29300,29400,29300,1617
20231102,092700,1893922800,29300,29250,29300,29200,388
20231102,092600,1882573700,29250,29250,29250,29150,1316
20231102,092500,1844127150,29250,29500,29500,29250,678
20231102,092400,1824248950,29500,29200,29500,29200,8826
20231102,092300,1565318850,29200,29150,29200,29100,1843
20231102,092200,1511585050,29100,29100,29100,29050,881
20231102,092100,1485951300,29100,29050,29150,29000,3187
20231102,092000,1393291500,29050,29000,29050,29000,540
20231102,091900,1377622000,29050,29000,29050,29000,531
20231102,091800,1362222900,29000,28950,29000,28900,1469
20231102,091700,1319674200,28900,28900,28900,28850,285
20231102,091600,1311441250,29000,28900,29050,28900,1845
20231102,091500,1258027550,28850,28900,28900,28850,306
20231102,091400,1249186750,28900,29000,29050,28850,3121
20231102,091300,1158943900,29050,29000,29100,29000,2197
20231102,091200,1095182750,29000,28750,29000,28750,1269
20231102,091100,1058519900,28750,28750,28800,28700,1269
20231102,091000,1022040650,28800,28650,28900,28650,6516
20231102,090900,834634550,28700,28700,28700,28650,1673
20231102,090800,786650600,28650,28450,28650,28450,4556
20231102,090700,656705050,28450,28350,28450,28350,1208
20231102,090600,622414100,28350,28450,28450,28350,2210
20231102,090500,559579750,28500,28500,28500,28450,1342
20231102,090400,521372950,28500,28450,28500,28450,1618
20231102,090300,475267100,28450,28500,28550,28450,2146
20231102,090200,414118700,28500,28550,28800,28500,4273
20231102,090100,291770050,28550,28500,28650,28500,788
20231102,090000,269263000,28450,28550,28750,28450,9431