stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,192200,20993286700,30700,30700,30700,30700,12192
20231102,192100,20993286700,30700,30700,30700,30700,0
20231102,192000,20993286700,30700,30700,30700,30700,0
20231102,191900,20993286700,30700,30700,30700,30700,0
20231102,191800,20993286700,30700,30700,30700,30700,0
20231102,191700,20993286700,30700,30700,30700,30700,0
20231102,191600,20993286700,30700,30700,30700,30700,0
20231102,191500,20993286700,30700,30700,30700,30700,0
20231102,191400,20993286700,30700,30700,30700,30700,0
20231102,191300,20993286700,30700,30700,30700,30700,0
20231102,191200,20993286700,30700,30700,30700,30700,0
20231102,191100,20993286700,30700,30700,30700,30700,0
20231102,191000,20993286700,30700,30700,30700,30700,0
20231102,190900,20993286700,30700,30700,30700,30700,0
20231102,190800,20993286700,30700,30700,30700,30700,0
20231102,190700,20993286700,30700,30700,30700,30700,0
20231102,190600,20993286700,30700,30700,30700,30700,0
20231102,190500,20993286700,30700,30700,30700,30700,0
20231102,190400,20993286700,30700,30700,30700,30700,0
20231102,190300,20993286700,30700,30700,30700,30700,0
20231102,190200,20993286700,30700,30700,30700,30700,0
20231102,190100,20993286700,30700,30700,30700,30700,0
20231102,190000,20993286700,30700,30700,30700,30700,0
20231102,185900,20993286700,30700,30700,30700,30700,0
20231102,185800,20993286700,30700,30700,30700,30700,0
20231102,185700,20993286700,30700,30700,30700,30700,0
20231102,185600,20993286700,30700,30700,30700,30700,0
20231102,185500,20993286700,30700,30700,30700,30700,0
20231102,185400,20993286700,30700,30700,30700,30700,0
20231102,185300,20993286700,30700,30700,30700,30700,0
20231102,185200,20993286700,30700,30700,30700,30700,12192
20231102,185100,20993286700,30700,30700,30700,30700,0
20231102,185000,20993286700,30700,30700,30700,30700,0
20231102,184900,20993286700,30700,30700,30700,30700,0
20231102,184800,20993286700,30700,30700,30700,30700,0
20231102,184700,20993286700,30700,30700,30700,30700,0
20231102,184600,20993286700,30700,30700,30700,30700,0
20231102,184500,20993286700,30700,30700,30700,30700,0
20231102,184400,20993286700,30700,30700,30700,30700,0
20231102,184300,20993286700,30700,30700,30700,30700,0
20231102,184200,20993286700,30700,30700,30700,30700,0
20231102,184100,20993286700,30700,30700,30700,30700,0
20231102,184000,20993286700,30700,30700,30700,30700,0
20231102,183900,20993286700,30700,30700,30700,30700,0
20231102,183800,20993286700,30700,30700,30700,30700,0
20231102,183700,20993286700,30700,30700,30700,30700,0
20231102,183600,20993286700,30700,30700,30700,30700,0
20231102,183500,20993286700,30700,30700,30700,30700,0
20231102,183400,20993286700,30700,30700,30700,30700,0
20231102,183300,20993286700,30700,30700,30700,30700,0
20231102,183200,20993286700,30700,30700,30700,30700,0
20231102,183100,20993286700,30700,30700,30700,30700,0
20231102,183000,20993286700,30700,30700,30700,30700,0
20231102,182900,20993286700,30700,30700,30700,30700,0
20231102,182800,20993286700,30700,30700,30700,30700,0
20231102,182700,20993286700,30700,30700,30700,30700,0
20231102,182600,20993286700,30700,30700,30700,30700,0
20231102,182500,20993286700,30700,30700,30700,30700,0
20231102,182400,20993286700,30700,30700,30700,30700,0
20231102,182300,20993286700,30700,30700,30700,30700,0
20231102,182200,20993286700,30700,30700,30700,30700,12192
20231102,182100,20993286700,30700,30700,30700,30700,0
20231102,182000,20993286700,30700,30700,30700,30700,0
20231102,181900,20993286700,30700,30700,30700,30700,0
20231102,181800,20993286700,30700,30700,30700,30700,0
20231102,181700,20993286700,30700,30700,30700,30700,0
20231102,181600,20993286700,30700,30700,30700,30700,0
20231102,181500,20993286700,30700,30700,30700,30700,0
20231102,181400,20993286700,30700,30700,30700,30700,0
20231102,181300,20993286700,30700,30700,30700,30700,0
20231102,181200,20993286700,30700,30700,30700,30700,0
20231102,181100,20993286700,30700,30700,30700,30700,0
20231102,181000,20993286700,30700,30700,30700,30700,0
20231102,180900,20993286700,30700,30700,30700,30700,0
20231102,180800,20993286700,30700,30700,30700,30700,0
20231102,180700,20993286700,30700,30700,30700,30700,0
20231102,180600,20993286700,30700,30700,30700,30700,0
20231102,180500,20993286700,30700,30700,30700,30700,0
20231102,180400,20993286700,30700,30700,30700,30700,0
20231102,180300,20993286700,30700,30700,30700,30700,0
20231102,180200,20993286700,30700,30700,30700,30700,0
20231102,180100,20993286700,30700,30700,30700,30700,0
20231102,180000,20993286700,30700,30700,30700,30700,0
20231102,175900,20993286700,30700,30700,30700,30700,0
20231102,175800,20993286700,30700,30700,30700,30700,0
20231102,175700,20993286700,30700,30700,30700,30700,0
20231102,175600,20993286700,30700,30700,30700,30700,0
20231102,175500,20993286700,30700,30700,30700,30700,0
20231102,175400,20993286700,30700,30700,30700,30700,0
20231102,175300,20993286700,30700,30700,30700,30700,0
20231102,175200,20993286700,30700,30700,30700,30700,12192
20231102,175100,20993286700,30700,30700,30700,30700,0
20231102,175000,20993286700,30700,30700,30700,30700,0
20231102,174900,20993286700,30700,30700,30700,30700,0
20231102,174800,20993286700,30700,30700,30700,30700,0
20231102,174700,20993286700,30700,30700,30700,30700,0
20231102,174600,20993286700,30700,30700,30700,30700,0
20231102,174500,20993286700,30700,30700,30700,30700,0
20231102,174400,20993286700,30700,30700,30700,30700,0
20231102,174300,20993286700,30700,30700,30700,30700,0
20231102,174200,20993286700,30700,30700,30700,30700,0
20231102,174100,20993286700,30700,30700,30700,30700,0
20231102,174000,20993286700,30700,30700,30700,30700,0
20231102,173900,20993286700,30700,30700,30700,30700,0
20231102,173800,20993286700,30700,30700,30700,30700,0
20231102,173700,20993286700,30700,30700,30700,30700,0
20231102,173600,20993286700,30700,30700,30700,30700,0
20231102,173500,20993286700,30700,30700,30700,30700,0
20231102,173400,20993286700,30700,30700,30700,30700,0
20231102,173300,20993286700,30700,30700,30700,30700,0
20231102,173200,20993286700,30700,30700,30700,30700,0
20231102,173100,20993286700,30700,30700,30700,30700,0
20231102,173000,20993286700,30700,30700,30700,30700,0
20231102,172900,20993286700,30700,30700,30700,30700,0
20231102,172800,20993286700,30700,30700,30700,30700,0
20231102,172700,20993286700,30700,30700,30700,30700,0
20231102,172600,20993286700,30700,30700,30700,30700,0
20231102,172500,20993286700,30700,30700,30700,30700,0
20231102,172400,20993286700,30700,30700,30700,30700,0
20231102,172300,20993286700,30700,30700,30700,30700,0
20231102,172200,20993286700,30700,30700,30700,30700,12192
20231102,172100,20993286700,30700,30700,30700,30700,0
20231102,172000,20993286700,30700,30700,30700,30700,0
20231102,171900,20993286700,30700,30700,30700,30700,0
20231102,171800,20993286700,30700,30700,30700,30700,0
20231102,171700,20993286700,30700,30700,30700,30700,0
20231102,171600,20993286700,30700,30700,30700,30700,0
20231102,171500,20993286700,30700,30700,30700,30700,0
20231102,171400,20993286700,30700,30700,30700,30700,0
20231102,171300,20993286700,30700,30700,30700,30700,0
20231102,171200,20993286700,30700,30700,30700,30700,0
20231102,171100,20993286700,30700,30700,30700,30700,0
20231102,171000,20993286700,30700,30700,30700,30700,0
20231102,170900,20993286700,30700,30700,30700,30700,0
20231102,170800,20993286700,30700,30700,30700,30700,0
20231102,170700,20993286700,30700,30700,30700,30700,0
20231102,170600,20993286700,30700,30700,30700,30700,0
20231102,170500,20993286700,30700,30700,30700,30700,0
20231102,170400,20993286700,30700,30700,30700,30700,0
20231102,170300,20993286700,30700,30700,30700,30700,0
20231102,170200,20993286700,30700,30700,30700,30700,0
20231102,170100,20993286700,30700,30700,30700,30700,0
20231102,170000,20993286700,30700,30700,30700,30700,0
20231102,165900,20993286700,30700,30700,30700,30700,0
20231102,165800,20993286700,30700,30700,30700,30700,0
20231102,165700,20993286700,30700,30700,30700,30700,0
20231102,165600,20993286700,30700,30700,30700,30700,0
20231102,165500,20993286700,30700,30700,30700,30700,0
20231102,165400,20993286700,30700,30700,30700,30700,0
20231102,165300,20993286700,30700,30700,30700,30700,0
20231102,165200,20993286700,30700,30700,30700,30700,12192
20231102,165100,20993286700,30700,30700,30700,30700,0
20231102,165000,20993286700,30700,30700,30700,30700,0
20231102,164900,20993286700,30700,30700,30700,30700,0
20231102,164800,20993286700,30700,30700,30700,30700,0
20231102,164700,20993286700,30700,30700,30700,30700,0
20231102,164600,20993286700,30700,30700,30700,30700,0
20231102,164500,20993286700,30700,30700,30700,30700,0
20231102,164400,20993286700,30700,30700,30700,30700,0
20231102,164300,20993286700,30700,30700,30700,30700,0
20231102,164200,20993286700,30700,30700,30700,30700,0
20231102,164100,20993286700,30700,30700,30700,30700,0
20231102,164000,20993286700,30700,30700,30700,30700,0
20231102,163900,20993286700,30700,30700,30700,30700,0
20231102,163800,20993286700,30700,30700,30700,30700,0
20231102,163700,20993286700,30700,30700,30700,30700,0
20231102,163600,20993286700,30700,30700,30700,30700,0
20231102,163500,20993286700,30700,30700,30700,30700,0
20231102,163400,20993286700,30700,30700,30700,30700,0
20231102,163300,20993286700,30700,30700,30700,30700,0
20231102,163200,20993286700,30700,30700,30700,30700,0
20231102,163100,20993286700,30700,30700,30700,30700,0
20231102,163000,20993286700,30700,30700,30700,30700,0
20231102,162900,20993286700,30700,30700,30700,30700,0
20231102,162800,20993286700,30700,30700,30700,30700,0
20231102,162700,20993286700,30700,30700,30700,30700,0
20231102,162600,20993286700,30700,30700,30700,30700,0
20231102,162500,20993286700,30700,30700,30700,30700,0
20231102,162400,20993286700,30700,30700,30700,30700,0
20231102,162300,20993286700,30700,30700,30700,30700,0
20231102,162200,20993286700,30700,30700,30700,30700,12192
20231102,162100,20993286700,30700,30700,30700,30700,0
20231102,162000,20993286700,30700,30700,30700,30700,0
20231102,161900,20993286700,30700,30700,30700,30700,0
20231102,161800,20993286700,30700,30700,30700,30700,0
20231102,161700,20993286700,30700,30700,30700,30700,0
20231102,161600,20993286700,30700,30700,30700,30700,0
20231102,161500,20993286700,30700,30700,30700,30700,0
20231102,161400,20993286700,30700,30700,30700,30700,0
20231102,161300,20993286700,30700,30700,30700,30700,0
20231102,161200,20993286700,30700,30700,30700,30700,0
20231102,161100,20993286700,30700,30700,30700,30700,0
20231102,161000,20993286700,30700,30700,30700,30700,0
20231102,160900,20993286700,30700,30700,30700,30700,0
20231102,160800,20993286700,30700,30700,30700,30700,0
20231102,160700,20993286700,30700,30700,30700,30700,0
20231102,160600,20993286700,30700,30700,30700,30700,0
20231102,160500,20993286700,30700,30700,30700,30700,0
20231102,160400,20993286700,30700,30700,30700,30700,0
20231102,160300,20993286700,30700,30700,30700,30700,0
20231102,160200,20993286700,30700,30700,30700,30700,0
20231102,160100,20993286700,30700,30700,30700,30700,0
20231102,160000,20993286700,30700,30700,30700,30700,0
20231102,155900,20993286700,30700,30700,30700,30700,0
20231102,155800,20993286700,30700,30700,30700,30700,0
20231102,155700,20993286700,30700,30700,30700,30700,0
20231102,155600,20993286700,30700,30700,30700,30700,0
20231102,155500,20993286700,30700,30700,30700,30700,0
20231102,155400,20993286700,30700,30700,30700,30700,0
20231102,155300,20993286700,30700,30700,30700,30700,0
20231102,155200,20993286700,30700,30700,30700,30700,12192
20231102,155100,20993286700,30700,30700,30700,30700,0
20231102,155000,20993286700,30700,30700,30700,30700,0
20231102,154900,20993286700,30700,30700,30700,30700,0
20231102,154800,20993286700,30700,30700,30700,30700,0
20231102,154700,20993286700,30700,30700,30700,30700,0
20231102,154600,20993286700,30700,30700,30700,30700,0
20231102,154500,20993286700,30700,30700,30700,30700,0
20231102,154400,20993286700,30700,30700,30700,30700,0
20231102,154300,20993286700,30700,30700,30700,30700,0
20231102,154200,20993286700,30700,30700,30700,30700,0
20231102,154100,20993286700,30700,30700,30700,30700,0
20231102,154000,20993286700,30700,30700,30700,30700,0
20231102,153900,20993286700,30700,30700,30700,30700,0
20231102,153800,20993286700,30700,30700,30700,30700,0
20231102,153700,20993286700,30700,30700,30700,30700,0
20231102,153600,20993286700,30700,30700,30700,30700,0
20231102,153500,20993286700,30700,30700,30700,30700,0
20231102,153400,20993286700,30700,30700,30700,30700,0
20231102,153300,20993286700,30700,30700,30700,30700,0
20231102,153200,20993286700,30700,30700,30700,30700,0
20231102,153100,20993286700,30700,30700,30700,30700,0
20231102,153000,20993286700,30700,30700,30700,30700,12192
20231102,152900,20618992300,30650,30650,30650,30650,0
20231102,152800,20618992300,30650,30650,30650,30650,0
20231102,152700,20618992300,30650,30650,30650,30650,0
20231102,152600,20618992300,30650,30650,30650,30650,0
20231102,152500,20618992300,30650,30650,30650,30650,0
20231102,152400,20618992300,30650,30650,30650,30650,0
20231102,152300,20618992300,30650,30650,30650,30650,0
20231102,152200,20618992300,30650,30650,30650,30650,0
20231102,152100,20618992300,30650,30650,30650,30650,0
20231102,152000,20618992300,30650,30650,30650,30650,0
20231102,151900,20618992300,30650,30700,30700,30650,837
20231102,151800,20593320600,30700,30700,30700,30650,454
20231102,151700,20579385350,30750,30650,30750,30650,922
20231102,151600,20551080350,30700,30700,30700,30650,1486
20231102,151500,20505497850,30700,30650,30750,30650,651
20231102,151400,20485521200,30700,30750,30750,30650,1379
20231102,151300,20443174100,30700,30650,30750,30650,1346
20231102,151200,20401860050,30650,30700,30700,30650,723
20231102,151100,20379672450,30700,30750,30750,30650,434
20231102,151000,20366343700,30750,30700,30750,30700,152
20231102,150900,20361670000,30650,30650,30750,30650,1998
20231102,150800,20300350350,30650,30600,30700,30600,892
20231102,150700,20273013550,30650,30700,30700,30600,1432
20231102,150600,20229119700,30650,30700,30750,30650,1576
20231102,150500,20180715150,30700,30700,30750,30700,416
20231102,150400,20167929550,30700,30750,30750,30650,869
20231102,150300,20141243450,30700,30700,30700,30650,423
20231102,150200,20128257400,30700,30650,30750,30650,328
20231102,150100,20118194600,30750,30750,30750,30650,255
20231102,150000,20110357800,30750,30700,30750,30650,274
20231102,145900,20101944700,30650,30700,30700,30650,588
20231102,145800,20083909650,30700,30700,30750,30650,677
20231102,145700,20063131750,30750,30700,30750,30650,381
20231102,145600,20051432150,30700,30700,30700,30650,887
20231102,145500,20024201800,30700,30700,30700,30650,1093
20231102,145400,19990685450,30650,30650,30700,30650,651
20231102,145300,19970722300,30650,30700,30700,30650,321
20231102,145200,19960869850,30650,30700,30700,30650,363
20231102,145100,19949730200,30700,30700,30700,30650,442
20231102,145000,19936169500,30700,30700,30700,30600,1526
20231102,144900,19889409400,30650,30700,30700,30650,291
20231102,144800,19880482800,30700,30650,30700,30650,303
20231102,144700,19871186750,30650,30700,30700,30600,598
20231102,144600,19852861250,30650,30650,30700,30650,538
20231102,144500,19836358300,30700,30700,30700,30650,455
20231102,144400,19822401950,30700,30650,30700,30650,191
20231102,144300,19816545400,30650,30750,30750,30650,1092
20231102,144200,19783017650,30750,30700,30750,30650,1616
20231102,144100,19733424800,30700,30700,30750,30650,733
20231102,144000,19710943600,30700,30750,30750,30700,475
20231102,143900,19696351550,30750,30700,30750,30700,1536
20231102,143800,19649181900,30700,30650,30700,30650,415
20231102,143700,19636453200,30700,30650,30700,30650,906
20231102,143600,19608675300,30650,30650,30700,30650,437
20231102,143500,19595271400,30650,30700,30700,30650,303
20231102,143400,19585977900,30700,30650,30700,30650,204
20231102,143300,19579718000,30700,30600,30700,30600,317
20231102,143200,19569992000,30650,30700,30700,30600,594
20231102,143100,19551796600,30650,30650,30700,30650,383
20231102,143000,19540048800,30700,30650,30700,30650,856
20231102,142900,19513798950,30700,30750,30750,30650,377
20231102,142800,19502224200,30750,30750,30800,30700,516
20231102,142700,19486363200,30750,30700,30800,30700,614
20231102,142600,19467483500,30750,30750,30750,30700,203
20231102,142500,19461243700,30700,30750,30750,30700,214
20231102,142400,19454666200,30750,30750,30750,30700,544
20231102,142300,19437950150,30750,30750,30750,30700,288
20231102,142200,19429095250,30700,30750,30750,30700,894
20231102,142100,19401639550,30700,30800,30800,30700,1439
20231102,142000,19357442850,30800,30800,30800,30750,436
20231102,141900,19344024050,30800,30800,30800,30750,367
20231102,141800,19332727550,30800,30750,30800,30750,533
20231102,141700,19316327350,30750,30800,30800,30750,774
20231102,141600,19292500650,30850,30850,30850,30800,213
20231102,141500,19285935200,30800,30850,30900,30800,493
20231102,141400,19270739750,30850,30850,30900,30800,921
20231102,141300,19242349900,30900,30750,30900,30750,3633
20231102,141200,19130270400,30750,30750,30800,30750,382
20231102,141100,19118512800,30800,30750,30800,30750,408
20231102,141000,19105962100,30750,30750,30800,30750,857
20231102,140900,19079599650,30800,30750,30800,30750,370
20231102,140800,19068208950,30750,30850,30850,30750,865
20231102,140700,19041558000,30800,30850,30900,30800,1644
20231102,140600,18990824700,30900,30900,30900,30850,2480
20231102,140500,18914196250,30850,30850,30900,30850,342
20231102,140400,18903635450,30850,30850,30900,30850,253
20231102,140300,18895821350,30850,30850,30900,30800,1316
20231102,140200,18855214750,30800,30750,30850,30750,627
20231102,140100,18835903300,30800,30750,30800,30750,469
20231102,140000,18821463550,30800,30750,30800,30750,718
20231102,135900,18799370700,30750,30850,30850,30750,1462
20231102,135800,18754316100,30850,30800,30850,30800,278
20231102,135700,18745744000,30800,30850,30850,30800,151
20231102,135600,18741087950,30800,30750,30850,30750,567
20231102,135500,18723626750,30750,30850,30850,30750,453
20231102,135400,18709663950,30800,30800,30850,30800,893
20231102,135300,18682119600,30850,30800,30850,30800,296
20231102,135200,18672989700,30850,30800,30850,30800,1167
20231102,135100,18636990100,30850,30750,30850,30750,5842
20231102,135000,18457017100,30750,30650,30750,30650,1873
20231102,134900,18399443150,30700,30700,30750,30650,700
20231102,134800,18377954600,30700,30650,30700,30650,561
20231102,134700,18360741450,30650,30750,30750,30650,1063
20231102,134600,18328109050,30750,30700,30750,30700,337
20231102,134500,18317754550,30750,30650,30750,30650,4421
20231102,134400,18182035200,30650,30650,30700,30600,723
20231102,134300,18159892450,30650,30650,30700,30600,127
20231102,134200,18155997500,30600,30700,30700,30600,361
20231102,134100,18144929150,30700,30650,30700,30600,414
20231102,134000,18132244950,30650,30650,30700,30600,725
20231102,133900,18110035200,30650,30650,30650,30550,630
20231102,133800,18090755000,30650,30650,30700,30650,878
20231102,133700,18063834250,30650,30700,30700,30650,431
20231102,133600,18050614850,30700,30650,30700,30600,1039
20231102,133500,18018746800,30650,30600,30650,30600,495
20231102,133400,18003581350,30650,30650,30650,30600,270
20231102,133300,17995307000,30650,30600,30650,30600,682
20231102,133200,17974421900,30650,30650,30650,30600,301
20231102,133100,17965199450,30650,30550,30650,30550,601
20231102,133000,17946804850,30550,30500,30600,30500,661
20231102,132900,17926610400,30550,30550,30550,30500,307
20231102,132800,17917242450,30550,30500,30550,30500,1190
20231102,132700,17880938450,30550,30600,30600,30500,321
20231102,132600,17871125950,30600,30550,30600,30550,359
20231102,132500,17860148350,30600,30550,30600,30500,782
20231102,132400,17836250400,30550,30550,30600,30550,226
20231102,132300,17829338550,30550,30550,30600,30550,336
20231102,132200,17819064500,30600,30600,30600,30450,900
20231102,132100,17791592350,30600,30600,30600,30550,520
20231102,132000,17775696300,30550,30600,30600,30500,302
20231102,131900,17766464700,30600,30550,30650,30500,1251
20231102,131800,17728269600,30600,30600,30650,30550,1644
20231102,131700,17677956950,30600,30700,30700,30600,715
20231102,131600,17656057450,30700,30650,30700,30600,1519
20231102,131500,17609503700,30600,30600,30650,30600,897
20231102,131400,17582050900,30600,30650,30650,30550,512
20231102,131300,17566388850,30650,30600,30650,30600,1232
20231102,131200,17528679900,30600,30600,30650,30550,436
20231102,131100,17515337050,30600,30600,30600,30550,192
20231102,131000,17509463500,30600,30550,30600,30550,521
20231102,130900,17493536150,30550,30600,30600,30500,250
20231102,130800,17485891650,30600,30600,30600,30550,143
20231102,130700,17481517200,30600,30600,30600,30500,63
20231102,130600,17479590150,30500,30550,30650,30500,3407
20231102,130500,17375397250,30550,30550,30550,30500,184
20231102,130400,17369777800,30550,30500,30550,30500,121
20231102,130300,17366082250,30550,30550,30550,30500,168
20231102,130200,17360954500,30550,30550,30550,30500,373
20231102,130100,17349573750,30550,30500,30550,30500,226
20231102,130000,17342675650,30550,30550,30600,30550,267
20231102,125900,17334516250,30600,30550,30650,30550,676
20231102,125800,17313803500,30550,30550,30600,30500,377
20231102,125700,17302288850,30550,30650,30650,30500,644
20231102,125600,17282621050,30650,30650,30650,30600,91
20231102,125500,17279833100,30650,30650,30700,30600,263
20231102,125400,17271778400,30650,30700,30700,30650,675
20231102,125300,17251068700,30700,30600,30750,30550,6372
20231102,125200,17055590050,30600,30600,30600,30550,301
20231102,125100,17046385700,30550,30450,30550,30450,763
20231102,125000,17023093750,30450,30500,30500,30450,902
20231102,124900,16995584250,30500,30550,30550,30450,405
20231102,124800,16983234900,30500,30550,30550,30500,1530
20231102,124700,16936560150,30550,30600,30600,30550,327
20231102,124600,16926567750,30550,30550,30600,30500,662
20231102,124500,16906343100,30550,30500,30550,30500,1019
20231102,124400,16875239950,30550,30550,30600,30550,4566
20231102,124300,16735741300,30600,30600,30650,30550,377
20231102,124200,16724204150,30600,30650,30650,30600,567
20231102,124100,16706850000,30700,30650,30700,30600,2927
20231102,124000,16617152950,30650,30650,30650,30600,286
20231102,123900,16608393700,30650,30650,30650,30600,250
20231102,123800,16600735250,30650,30700,30700,30600,532
20231102,123700,16584430000,30650,30600,30700,30550,3053
20231102,123600,16490875800,30600,30600,30650,30600,324
20231102,123500,16480957400,30650,30650,30650,30600,343
20231102,123400,16470445950,30650,30600,30650,30600,211
20231102,123300,16463986200,30650,30600,30650,30550,836
20231102,123200,16438387950,30600,30600,30650,30550,359
20231102,123100,16427397500,30600,30600,30650,30600,451
20231102,123000,16413582750,30650,30650,30650,30600,952
20231102,122900,16384447450,30650,30600,30650,30600,615
20231102,122800,16365624050,30550,30650,30650,30550,989
20231102,122700,16335325050,30650,30650,30650,30600,1254
20231102,122600,16296928850,30650,30600,30650,30550,1110
20231102,122500,16262964500,30550,30600,30650,30550,549
20231102,122400,16246161450,30650,30700,30700,30600,823
20231102,122300,16220937350,30650,30650,30700,30600,1004
20231102,122200,16190164600,30650,30650,30700,30550,1470
20231102,122100,16145129150,30600,30700,30700,30600,416
20231102,122000,16132374850,30700,30600,30700,30550,5635
20231102,121900,15959799450,30600,30600,30600,30550,1464
20231102,121800,15915049350,30600,30500,30600,30500,2407
20231102,121700,15841544550,30500,30500,30550,30500,907
20231102,121600,15813869900,30450,30500,30500,30450,3359
20231102,121500,15711451300,30450,30400,30500,30350,722
20231102,121400,15689465700,30400,30450,30500,30400,485
20231102,121300,15674701850,30450,30450,30450,30400,694
20231102,121200,15653586300,30450,30400,30450,30400,282
20231102,121100,15645006300,30350,30500,30500,30350,521
20231102,121000,15629180400,30450,30450,30500,30450,1630
20231102,120900,15579528100,30450,30400,30450,30350,1201
20231102,120800,15542969300,30400,30400,30450,30350,91
20231102,120700,15540201150,30450,30350,30450,30350,404
20231102,120600,15527923600,30350,30400,30450,30350,215
20231102,120500,15521387150,30450,30400,30450,30400,327
20231102,120400,15511430700,30450,30400,30450,30350,192
20231102,120300,15505593350,30400,30400,30450,30400,309
20231102,120200,15496188850,30400,30450,30450,30400,457
20231102,120100,15482284900,30450,30300,30450,30250,2188
20231102,120000,15415835000,30300,30300,30350,30300,85
20231102,115900,15413257200,30350,30300,30350,30300,455
20231102,115800,15399463200,30350,30350,30350,30250,226
20231102,115700,15392608600,30300,30250,30300,30200,3408
20231102,115600,15289513550,30200,30250,30250,30200,389
20231102,115500,15277759150,30250,30200,30300,30200,319
20231102,115400,15268118350,30250,30150,30250,30150,193
20231102,115300,15262284600,30200,30250,30250,30200,342
20231102,115200,15251944850,30200,30300,30300,30200,176
20231102,115100,15246623200,30250,30250,30250,30150,346
20231102,115000,15236164700,30200,30200,30200,30150,1886
20231102,114900,15179245750,30200,30200,30250,30150,517
20231102,114800,15163627800,30250,30300,30300,30200,318
20231102,114700,15154003250,30200,30300,30300,30200,400
20231102,114600,15141902700,30300,30300,30300,30250,212
20231102,114500,15135483300,30300,30300,30300,30250,204
20231102,114400,15129305000,30200,30300,30350,30200,516
20231102,114300,15113689800,30350,30250,30400,30200,3669
20231102,114200,15002557650,30300,30300,30300,30250,1740
20231102,114100,14949886300,30250,30300,30300,30250,643
20231102,114000,14930425850,30300,30300,30350,30250,158
20231102,113900,14925637750,30350,30350,30350,30300,2475
20231102,113800,14850628000,30350,30400,30450,30350,1347
20231102,113700,14809727050,30450,30450,30450,30400,260
20231102,113600,14801817600,30400,30450,30450,30400,1195
20231102,113500,14765440050,30450,30350,30450,30350,1275
20231102,113400,14726684400,30350,30400,30400,30350,256
20231102,113300,14718903650,30350,30400,30450,30350,1593
20231102,113200,14670476450,30400,30400,30450,30400,271
20231102,113100,14662228000,30450,30450,30450,30400,385
20231102,113000,14650516800,30450,30400,30450,30400,190
20231102,112900,14644735350,30400,30400,30450,30400,508
20231102,112800,14629279650,30450,30450,30500,30400,1805
20231102,112700,14574321950,30500,30450,30500,30450,301
20231102,112600,14565148900,30500,30450,30500,30400,2785
20231102,112500,14480310000,30450,30400,30450,30300,860
20231102,112400,14454178900,30400,30400,30400,30350,757
20231102,112300,14431167550,30350,30400,30400,30350,596
20231102,112200,14413070200,30400,30400,30400,30300,977
20231102,112100,14383414250,30350,30350,30400,30300,1718
20231102,112000,14331275250,30400,30350,30400,30350,347
20231102,111900,14320737550,30350,30350,30400,30300,741
20231102,111800,14298244800,30350,30350,30400,30300,1774
20231102,111700,14244426550,30350,30250,30400,30250,2586
20231102,111600,14166049800,30250,30350,30350,30250,1293
20231102,111500,14126893150,30350,30350,30400,30350,2753
20231102,111400,14043304950,30350,30250,30350,30250,427
20231102,111300,14030361400,30250,30300,30350,30250,861
20231102,111200,14004272400,30300,30250,30300,30200,2532
20231102,111100,13927651900,30250,30100,30250,30100,1978
20231102,111000,13867929050,30150,30150,30250,30100,2608
20231102,110900,13789182700,30200,30050,30200,30000,1525
20231102,110800,13743286500,30050,30000,30050,30000,774
20231102,110700,13720051800,30000,30100,30150,29950,3133
20231102,110600,13626007750,30100,30200,30200,30100,838
20231102,110500,13600753900,30200,30200,30250,30150,4280
20231102,110400,13471516800,30200,29950,30200,29900,12028
20231102,110300,13110470450,29950,30100,30100,29950,3427
20231102,110200,13007564700,30100,29950,30100,29950,1878
20231102,110100,12951153850,30000,29950,30000,29900,1867
20231102,110000,12895187150,29950,29900,29950,29900,3586
20231102,105900,12787860800,29900,29750,29900,29750,2530
20231102,105800,12712418650,29750,29800,29800,29700,1626
20231102,105700,12664069150,29750,29750,29800,29700,761
20231102,105600,12641436850,29750,29700,29800,29650,2263
20231102,105500,12574182450,29750,29700,29750,29650,1897
20231102,105400,12517847900,29700,29650,29700,29600,1863
20231102,105300,12462596400,29650,29600,29650,29600,2099
20231102,105200,12400432700,29650,29600,29650,29550,2562
20231102,105100,12324557900,29600,29600,29700,29450,3722
20231102,105000,12214545000,29600,29500,29600,29350,7554
20231102,104900,11992161750,29500,29600,29650,29450,8584
20231102,104800,11738894250,29600,29600,29750,29550,3660
20231102,104700,11630628100,29750,29550,29750,29550,5722
20231102,104600,11461381300,29550,29800,29800,29550,8712
20231102,104500,11202829950,29800,29800,29800,29700,4079
20231102,104400,11081450500,29800,29850,29900,29800,2048
20231102,104300,11020354900,29850,29900,29900,29800,2474
20231102,104200,10946530450,29850,29850,30000,29800,2975
20231102,104100,10857664400,29850,29900,29950,29800,5189
20231102,104000,10702770600,29900,30050,30100,29850,8208
20231102,103900,10457160250,30100,30100,30100,30050,473
20231102,103800,10442941250,30100,30100,30100,30000,6211
20231102,103700,10256546850,30100,30100,30150,30000,5502
20231102,103600,10091210700,30100,30150,30200,30100,3269
20231102,103500,9992741400,30150,30150,30150,30100,1254
20231102,103400,9954954600,30150,30100,30200,30100,2436
20231102,103300,9881521700,30150,30200,30200,30050,5489
20231102,103200,9716177150,30200,30100,30200,30100,3071
20231102,103100,9623552250,30100,30150,30150,30100,2563
20231102,103000,9546326050,30100,30300,30300,30100,11307
20231102,102900,9204788200,30300,30350,30350,30250,6138
20231102,102800,9018837700,30350,30400,30450,30350,3319
20231102,102700,8918083350,30450,30400,30450,30400,2115
20231102,102600,8853781900,30450,30500,30500,30400,1932
20231102,102500,8794951100,30500,30500,30550,30450,8206
20231102,102400,8544702750,30550,30600,30600,30500,1523
20231102,102300,8498181750,30600,30650,30650,30600,1268
20231102,102200,8459374400,30600,30600,30650,30550,1044
20231102,102100,8427432450,30650,30600,30650,30550,3001
20231102,102000,8335616650,30600,30550,30650,30500,1358
20231102,101900,8294086300,30500,30550,30550,30450,2160
20231102,101800,8228145500,30450,30500,30550,30400,971
20231102,101700,8198551900,30450,30400,30500,30400,1204
20231102,101600,8161908750,30450,30350,30450,30350,1012
20231102,101500,8131163950,30350,30350,30400,30350,554
20231102,101400,8114346350,30350,30350,30400,30350,635
20231102,101300,8095069000,30350,30350,30400,30350,1356
20231102,101200,8053909700,30400,30300,30400,30300,1618
20231102,101100,8004834650,30300,30400,30450,30300,3922
20231102,101000,7885859600,30400,30400,30450,30350,1133
20231102,100900,7851441600,30400,30400,30450,30350,685
20231102,100800,7830618950,30400,30500,30500,30400,2573
20231102,100700,7752330900,30500,30450,30500,30450,415
20231102,100600,7739691200,30550,30450,30550,30400,855
20231102,100500,7713642650,30400,30450,30500,30400,1404
20231102,100400,7670943150,30450,30500,30500,30400,3834
20231102,100300,7554224550,30500,30600,30650,30500,633
20231102,100200,7534891300,30600,30600,30650,30500,1326
20231102,100100,7494383000,30600,30550,30600,30500,803
20231102,100000,7469839550,30500,30650,30650,30500,933
20231102,095900,7441329400,30650,30650,30700,30600,703
20231102,095800,7419779800,30650,30650,30650,30600,538
20231102,095700,7403295950,30650,30650,30650,30550,424
20231102,095600,7390331250,30650,30550,30650,30500,1481
20231102,095500,7345055300,30500,30600,30600,30500,1962
20231102,095400,7285128950,30600,30650,30650,30500,1127
20231102,095300,7250680550,30650,30600,30650,30450,1355
20231102,095200,7209240150,30600,30450,30600,30400,2001
20231102,095100,7148214950,30400,30450,30550,30400,2923
20231102,095000,7059205000,30450,30650,30700,30450,5803
20231102,094900,6881847900,30650,30750,30750,30650,1703
20231102,094800,6829627400,30750,30750,30850,30700,1035
20231102,094700,6797839700,30750,30900,30900,30700,1107
20231102,094600,6763741750,30900,30950,30950,30850,925
20231102,094500,6735177850,30950,30900,30950,30850,1351
20231102,094400,6693392850,30850,30900,30950,30850,790
20231102,094300,6668989600,30900,30900,30950,30850,1538
20231102,094200,6621459450,30850,30850,30950,30850,1182
20231102,094100,6584951600,30850,30850,30950,30800,3247
20231102,094000,6484664050,30700,30750,30850,30700,360
20231102,093900,6473596500,30700,30850,30900,30700,1037
20231102,093800,6441680750,30800,30950,30950,30800,1135
20231102,093700,6406621050,30950,30900,30950,30900,890
20231102,093600,6379117650,30900,30800,30900,30700,1528
20231102,093500,6331929350,30850,30800,30850,30700,1578
20231102,093400,6283335250,30800,30700,30800,30650,3073
20231102,093300,6188993300,30700,30850,30850,30700,1716
20231102,093200,6136251700,30850,30850,30900,30750,767
20231102,093100,6112647100,30900,30800,30900,30750,817
20231102,093000,6087475550,30800,30800,30900,30800,757
20231102,092900,6064119750,30850,30850,30900,30800,1470
20231102,092800,6018747500,30850,30900,30950,30850,1279
20231102,092700,5979232500,30850,30800,30900,30800,591
20231102,092600,5961004150,30850,30950,30950,30800,562
20231102,092500,5943660250,30950,31050,31050,30850,2675
20231102,092400,5860861300,31000,31000,31100,31000,1881
20231102,092300,5802495550,31050,31100,31100,31000,850
20231102,092200,5776123250,31100,31150,31150,31000,1095
20231102,092100,5742074050,31150,30850,31150,30850,5205
20231102,092000,5580305350,31000,31050,31100,30850,4763
20231102,091900,5432767200,31050,30800,31050,30800,8013
20231102,091800,5184515800,30800,30750,30950,30750,1814
20231102,091700,5128598050,30800,30850,30900,30750,2906
20231102,091600,5039000950,30850,30650,30900,30650,2575
20231102,091500,4959816250,30700,30600,30700,30550,1974
20231102,091400,4899374250,30600,30550,30700,30550,3427
20231102,091300,4794495000,30600,30850,30900,30600,4096
20231102,091200,4668680400,30900,30850,31100,30800,5833
20231102,091100,4488025600,30750,30900,31000,30650,5865
20231102,091000,4307237850,30900,31150,31250,30900,8456
20231102,090900,4044625700,31150,31050,31200,31000,9943
20231102,090800,3735187350,31050,30750,31050,30750,22555
20231102,090700,3037757900,30800,30500,30800,30500,9169
20231102,090600,2756352400,30500,30500,30650,30400,5379
20231102,090500,2592344100,30500,30650,30700,30500,3226
20231102,090400,2493513350,30600,30650,30650,30450,9173
20231102,090300,2213207200,30600,30700,30800,30600,8218
20231102,090200,1960960900,30700,30400,30700,30300,8715
20231102,090100,1694777350,30250,30800,30800,30200,10322
20231102,090000,1380452200,30700,30550,30900,30400,45036