stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194300,227487270700,29500,29500,29500,29500,149203
20231102,194200,227487270700,29500,29500,29500,29500,0
20231102,194100,227487270700,29500,29500,29500,29500,0
20231102,194000,227487270700,29500,29500,29500,29500,0
20231102,193900,227487270700,29500,29500,29500,29500,0
20231102,193800,227487270700,29500,29500,29500,29500,0
20231102,193700,227487270700,29500,29500,29500,29500,0
20231102,193600,227487270700,29500,29500,29500,29500,0
20231102,193500,227487270700,29500,29500,29500,29500,0
20231102,193400,227487270700,29500,29500,29500,29500,0
20231102,193300,227487270700,29500,29500,29500,29500,0
20231102,193200,227487270700,29500,29500,29500,29500,0
20231102,193100,227487270700,29500,29500,29500,29500,0
20231102,193000,227487270700,29500,29500,29500,29500,0
20231102,192900,227487270700,29500,29500,29500,29500,0
20231102,192800,227487270700,29500,29500,29500,29500,0
20231102,192700,227487270700,29500,29500,29500,29500,0
20231102,192600,227487270700,29500,29500,29500,29500,0
20231102,192500,227487270700,29500,29500,29500,29500,0
20231102,192400,227487270700,29500,29500,29500,29500,0
20231102,192300,227487270700,29500,29500,29500,29500,0
20231102,192200,227487270700,29500,29500,29500,29500,0
20231102,192100,227487270700,29500,29500,29500,29500,0
20231102,192000,227487270700,29500,29500,29500,29500,0
20231102,191900,227487270700,29500,29500,29500,29500,0
20231102,191800,227487270700,29500,29500,29500,29500,0
20231102,191700,227487270700,29500,29500,29500,29500,0
20231102,191600,227487270700,29500,29500,29500,29500,0
20231102,191500,227487270700,29500,29500,29500,29500,0
20231102,191400,227487270700,29500,29500,29500,29500,0
20231102,191300,227487270700,29500,29500,29500,29500,149203
20231102,191200,227487270700,29500,29500,29500,29500,0
20231102,191100,227487270700,29500,29500,29500,29500,0
20231102,191000,227487270700,29500,29500,29500,29500,0
20231102,190900,227487270700,29500,29500,29500,29500,0
20231102,190800,227487270700,29500,29500,29500,29500,0
20231102,190700,227487270700,29500,29500,29500,29500,0
20231102,190600,227487270700,29500,29500,29500,29500,0
20231102,190500,227487270700,29500,29500,29500,29500,0
20231102,190400,227487270700,29500,29500,29500,29500,0
20231102,190300,227487270700,29500,29500,29500,29500,0
20231102,190200,227487270700,29500,29500,29500,29500,0
20231102,190100,227487270700,29500,29500,29500,29500,0
20231102,190000,227487270700,29500,29500,29500,29500,0
20231102,185900,227487270700,29500,29500,29500,29500,0
20231102,185800,227487270700,29500,29500,29500,29500,0
20231102,185700,227487270700,29500,29500,29500,29500,0
20231102,185600,227487270700,29500,29500,29500,29500,0
20231102,185500,227487270700,29500,29500,29500,29500,0
20231102,185400,227487270700,29500,29500,29500,29500,0
20231102,185300,227487270700,29500,29500,29500,29500,0
20231102,185200,227487270700,29500,29500,29500,29500,0
20231102,185100,227487270700,29500,29500,29500,29500,0
20231102,185000,227487270700,29500,29500,29500,29500,0
20231102,184900,227487270700,29500,29500,29500,29500,0
20231102,184800,227487270700,29500,29500,29500,29500,0
20231102,184700,227487270700,29500,29500,29500,29500,0
20231102,184600,227487270700,29500,29500,29500,29500,0
20231102,184500,227487270700,29500,29500,29500,29500,0
20231102,184400,227487270700,29500,29500,29500,29500,0
20231102,184300,227487270700,29500,29500,29500,29500,149203
20231102,184200,227487270700,29500,29500,29500,29500,0
20231102,184100,227487270700,29500,29500,29500,29500,0
20231102,184000,227487270700,29500,29500,29500,29500,0
20231102,183900,227487270700,29500,29500,29500,29500,0
20231102,183800,227487270700,29500,29500,29500,29500,0
20231102,183700,227487270700,29500,29500,29500,29500,0
20231102,183600,227487270700,29500,29500,29500,29500,0
20231102,183500,227487270700,29500,29500,29500,29500,0
20231102,183400,227487270700,29500,29500,29500,29500,0
20231102,183300,227487270700,29500,29500,29500,29500,0
20231102,183200,227487270700,29500,29500,29500,29500,0
20231102,183100,227487270700,29500,29500,29500,29500,0
20231102,183000,227487270700,29500,29500,29500,29500,0
20231102,182900,227487270700,29500,29500,29500,29500,0
20231102,182800,227487270700,29500,29500,29500,29500,0
20231102,182700,227487270700,29500,29500,29500,29500,0
20231102,182600,227487270700,29500,29500,29500,29500,0
20231102,182500,227487270700,29500,29500,29500,29500,0
20231102,182400,227487270700,29500,29500,29500,29500,0
20231102,182300,227487270700,29500,29500,29500,29500,0
20231102,182200,227487270700,29500,29500,29500,29500,0
20231102,182100,227487270700,29500,29500,29500,29500,0
20231102,182000,227487270700,29500,29500,29500,29500,0
20231102,181900,227487270700,29500,29500,29500,29500,0
20231102,181800,227487270700,29500,29500,29500,29500,0
20231102,181700,227487270700,29500,29500,29500,29500,0
20231102,181600,227487270700,29500,29500,29500,29500,0
20231102,181500,227487270700,29500,29500,29500,29500,0
20231102,181400,227487270700,29500,29500,29500,29500,0
20231102,181300,227487270700,29500,29500,29500,29500,149203
20231102,181200,227487270700,29500,29500,29500,29500,0
20231102,181100,227487270700,29500,29500,29500,29500,0
20231102,181000,227487270700,29500,29500,29500,29500,0
20231102,180900,227487270700,29500,29500,29500,29500,0
20231102,180800,227487270700,29500,29500,29500,29500,0
20231102,180700,227487270700,29500,29500,29500,29500,0
20231102,180600,227487270700,29500,29500,29500,29500,0
20231102,180500,227487270700,29500,29500,29500,29500,0
20231102,180400,227487270700,29500,29500,29500,29500,0
20231102,180300,227487270700,29500,29500,29500,29500,0
20231102,180200,227487270700,29500,29500,29500,29500,0
20231102,180100,227487270700,29500,29500,29500,29500,0
20231102,180000,227487270700,29500,29500,29500,29500,0
20231102,175900,227487270700,29500,29500,29500,29500,0
20231102,175800,227487270700,29500,29500,29500,29500,0
20231102,175700,227487270700,29500,29500,29500,29500,0
20231102,175600,227487270700,29500,29500,29500,29500,0
20231102,175500,227487270700,29500,29500,29500,29500,0
20231102,175400,227487270700,29500,29500,29500,29500,0
20231102,175300,227487270700,29500,29500,29500,29500,0
20231102,175200,227487270700,29500,29500,29500,29500,0
20231102,175100,227487270700,29500,29500,29500,29500,0
20231102,175000,227487270700,29500,29500,29500,29500,0
20231102,174900,227487270700,29500,29500,29500,29500,0
20231102,174800,227487270700,29500,29500,29500,29500,0
20231102,174700,227487270700,29500,29500,29500,29500,0
20231102,174600,227487270700,29500,29500,29500,29500,0
20231102,174500,227487270700,29500,29500,29500,29500,0
20231102,174400,227487270700,29500,29500,29500,29500,0
20231102,174300,227487270700,29500,29500,29500,29500,149203
20231102,174200,227487270700,29500,29500,29500,29500,0
20231102,174100,227487270700,29500,29500,29500,29500,0
20231102,174000,227487270700,29500,29500,29500,29500,0
20231102,173900,227487270700,29500,29500,29500,29500,0
20231102,173800,227487270700,29500,29500,29500,29500,0
20231102,173700,227487270700,29500,29500,29500,29500,0
20231102,173600,227487270700,29500,29500,29500,29500,0
20231102,173500,227487270700,29500,29500,29500,29500,0
20231102,173400,227487270700,29500,29500,29500,29500,0
20231102,173300,227487270700,29500,29500,29500,29500,0
20231102,173200,227487270700,29500,29500,29500,29500,0
20231102,173100,227487270700,29500,29500,29500,29500,0
20231102,173000,227487270700,29500,29500,29500,29500,0
20231102,172900,227487270700,29500,29500,29500,29500,0
20231102,172800,227487270700,29500,29500,29500,29500,0
20231102,172700,227487270700,29500,29500,29500,29500,0
20231102,172600,227487270700,29500,29500,29500,29500,0
20231102,172500,227487270700,29500,29500,29500,29500,0
20231102,172400,227487270700,29500,29500,29500,29500,0
20231102,172300,227487270700,29500,29500,29500,29500,0
20231102,172200,227487270700,29500,29500,29500,29500,0
20231102,172100,227487270700,29500,29500,29500,29500,0
20231102,172000,227487270700,29500,29500,29500,29500,0
20231102,171900,227487270700,29500,29500,29500,29500,0
20231102,171800,227487270700,29500,29500,29500,29500,0
20231102,171700,227487270700,29500,29500,29500,29500,0
20231102,171600,227487270700,29500,29500,29500,29500,0
20231102,171500,227487270700,29500,29500,29500,29500,0
20231102,171400,227487270700,29500,29500,29500,29500,0
20231102,171300,227487270700,29500,29500,29500,29500,149203
20231102,171200,227487270700,29500,29500,29500,29500,0
20231102,171100,227487270700,29500,29500,29500,29500,0
20231102,171000,227487270700,29500,29500,29500,29500,0
20231102,170900,227487270700,29500,29500,29500,29500,0
20231102,170800,227487270700,29500,29500,29500,29500,0
20231102,170700,227487270700,29500,29500,29500,29500,0
20231102,170600,227487270700,29500,29500,29500,29500,0
20231102,170500,227487270700,29500,29500,29500,29500,0
20231102,170400,227487270700,29500,29500,29500,29500,0
20231102,170300,227487270700,29500,29500,29500,29500,0
20231102,170200,227487270700,29500,29500,29500,29500,0
20231102,170100,227487270700,29500,29500,29500,29500,0
20231102,170000,227487270700,29500,29500,29500,29500,0
20231102,165900,227487270700,29500,29500,29500,29500,0
20231102,165800,227487270700,29500,29500,29500,29500,0
20231102,165700,227487270700,29500,29500,29500,29500,0
20231102,165600,227487270700,29500,29500,29500,29500,0
20231102,165500,227487270700,29500,29500,29500,29500,0
20231102,165400,227487270700,29500,29500,29500,29500,0
20231102,165300,227487270700,29500,29500,29500,29500,0
20231102,165200,227487270700,29500,29500,29500,29500,0
20231102,165100,227487270700,29500,29500,29500,29500,0
20231102,165000,227487270700,29500,29500,29500,29500,0
20231102,164900,227487270700,29500,29500,29500,29500,0
20231102,164800,227487270700,29500,29500,29500,29500,0
20231102,164700,227487270700,29500,29500,29500,29500,0
20231102,164600,227487270700,29500,29500,29500,29500,0
20231102,164500,227487270700,29500,29500,29500,29500,0
20231102,164400,227487270700,29500,29500,29500,29500,0
20231102,164300,227487270700,29500,29500,29500,29500,149203
20231102,164200,227487270700,29500,29500,29500,29500,0
20231102,164100,227487270700,29500,29500,29500,29500,0
20231102,164000,227487270700,29500,29500,29500,29500,0
20231102,163900,227487270700,29500,29500,29500,29500,0
20231102,163800,227487270700,29500,29500,29500,29500,0
20231102,163700,227487270700,29500,29500,29500,29500,0
20231102,163600,227487270700,29500,29500,29500,29500,0
20231102,163500,227487270700,29500,29500,29500,29500,0
20231102,163400,227487270700,29500,29500,29500,29500,0
20231102,163300,227487270700,29500,29500,29500,29500,0
20231102,163200,227487270700,29500,29500,29500,29500,0
20231102,163100,227487270700,29500,29500,29500,29500,0
20231102,163000,227487270700,29500,29500,29500,29500,0
20231102,162900,227487270700,29500,29500,29500,29500,0
20231102,162800,227487270700,29500,29500,29500,29500,0
20231102,162700,227487270700,29500,29500,29500,29500,0
20231102,162600,227487270700,29500,29500,29500,29500,0
20231102,162500,227487270700,29500,29500,29500,29500,0
20231102,162400,227487270700,29500,29500,29500,29500,0
20231102,162300,227487270700,29500,29500,29500,29500,0
20231102,162200,227487270700,29500,29500,29500,29500,0
20231102,162100,227487270700,29500,29500,29500,29500,0
20231102,162000,227487270700,29500,29500,29500,29500,0
20231102,161900,227487270700,29500,29500,29500,29500,0
20231102,161800,227487270700,29500,29500,29500,29500,0
20231102,161700,227487270700,29500,29500,29500,29500,0
20231102,161600,227487270700,29500,29500,29500,29500,0
20231102,161500,227487270700,29500,29500,29500,29500,0
20231102,161400,227487270700,29500,29500,29500,29500,0
20231102,161300,227487270700,29500,29500,29500,29500,149203
20231102,161200,227487270700,29500,29500,29500,29500,0
20231102,161100,227487270700,29500,29500,29500,29500,0
20231102,161000,227487270700,29500,29500,29500,29500,0
20231102,160900,227487270700,29500,29500,29500,29500,0
20231102,160800,227487270700,29500,29500,29500,29500,0
20231102,160700,227487270700,29500,29500,29500,29500,0
20231102,160600,227487270700,29500,29500,29500,29500,0
20231102,160500,227487270700,29500,29500,29500,29500,0
20231102,160400,227487270700,29500,29500,29500,29500,0
20231102,160300,227487270700,29500,29500,29500,29500,0
20231102,160200,227487270700,29500,29500,29500,29500,0
20231102,160100,227487270700,29500,29500,29500,29500,0
20231102,160000,227487270700,29500,29500,29500,29500,0
20231102,155900,227487270700,29500,29500,29500,29500,0
20231102,155800,227487270700,29500,29500,29500,29500,0
20231102,155700,227487270700,29500,29500,29500,29500,0
20231102,155600,227487270700,29500,29500,29500,29500,0
20231102,155500,227487270700,29500,29500,29500,29500,0
20231102,155400,227487270700,29500,29500,29500,29500,0
20231102,155300,227487270700,29500,29500,29500,29500,0
20231102,155200,227487270700,29500,29500,29500,29500,0
20231102,155100,227487270700,29500,29500,29500,29500,0
20231102,155000,227487270700,29500,29500,29500,29500,0
20231102,154900,227487270700,29500,29500,29500,29500,0
20231102,154800,227487270700,29500,29500,29500,29500,0
20231102,154700,227487270700,29500,29500,29500,29500,0
20231102,154600,227487270700,29500,29500,29500,29500,0
20231102,154500,227487270700,29500,29500,29500,29500,0
20231102,154400,227487270700,29500,29500,29500,29500,0
20231102,154300,227487270700,29500,29500,29500,29500,149203
20231102,154200,227487270700,29500,29500,29500,29500,0
20231102,154100,227487270700,29500,29500,29500,29500,0
20231102,154000,227487270700,29500,29500,29500,29500,0
20231102,153900,227487270700,29500,29500,29500,29500,0
20231102,153800,227487270700,29500,29500,29500,29500,0
20231102,153700,227487270700,29500,29500,29500,29500,0
20231102,153600,227487270700,29500,29500,29500,29500,0
20231102,153500,227487270700,29500,29500,29500,29500,0
20231102,153400,227487270700,29500,29500,29500,29500,0
20231102,153300,227487270700,29500,29500,29500,29500,0
20231102,153200,227487270700,29500,29500,29500,29500,0
20231102,153100,227487270700,29500,29500,29500,29500,0
20231102,153000,227487270700,29500,29500,29500,29500,149203
20231102,152900,223085782200,29500,29500,29500,29500,0
20231102,152800,223085782200,29500,29500,29500,29500,0
20231102,152700,223085782200,29500,29500,29500,29500,0
20231102,152600,223085782200,29500,29500,29500,29500,0
20231102,152500,223085782200,29500,29500,29500,29500,0
20231102,152400,223085782200,29500,29500,29500,29500,0
20231102,152300,223085782200,29500,29500,29500,29500,0
20231102,152200,223085782200,29500,29500,29500,29500,0
20231102,152100,223085782200,29500,29500,29500,29500,0
20231102,152000,223085782200,29500,29500,29500,29500,0
20231102,151900,223085782200,29500,29500,29550,29450,37768
20231102,151800,221972312500,29450,29450,29500,29400,26296
20231102,151700,221197992500,29400,29450,29500,29400,14482
20231102,151600,220771564650,29500,29400,29500,29350,24566
20231102,151500,220049195600,29400,29450,29500,29400,19395
20231102,151400,219478121250,29450,29550,29550,29450,21548
20231102,151300,218842377200,29550,29500,29550,29500,6246
20231102,151200,218657980900,29500,29500,29550,29500,7837
20231102,151100,218426641450,29550,29450,29550,29450,29979
20231102,151000,217542552850,29450,29450,29500,29450,12133
20231102,150900,217185095100,29450,29450,29500,29450,12538
20231102,150800,216815621550,29450,29500,29550,29450,14610
20231102,150700,216384946050,29500,29450,29500,29400,13071
20231102,150600,215999754850,29450,29450,29550,29450,12950
20231102,150500,215617891100,29450,29550,29550,29450,25612
20231102,150400,214862845650,29500,29600,29600,29500,15009
20231102,150300,214419393050,29600,29600,29600,29500,12261
20231102,150200,214056961050,29600,29450,29600,29400,39851
20231102,150100,212881402550,29450,29400,29500,29350,16134
20231102,150000,212406775200,29400,29400,29500,29350,16070
20231102,145900,211933818650,29400,29350,29500,29350,19150
20231102,145800,211370849850,29350,29450,29500,29300,43163
20231102,145700,210103177450,29500,29550,29550,29450,10329
20231102,145600,209798419950,29550,29450,29550,29350,44622
20231102,145500,208484932300,29500,29450,29550,29450,25458
20231102,145400,207734181100,29500,29500,29600,29450,24310
20231102,145300,207016419100,29550,29600,29600,29500,13141
20231102,145200,206627946050,29550,29700,29750,29550,23798
20231102,145100,205922394900,29700,29650,29700,29650,14930
20231102,145000,205479218700,29650,29450,29700,29450,32518
20231102,144900,204516009250,29450,29600,29600,29400,53534
20231102,144800,202937165150,29550,29550,29600,29550,13028
20231102,144700,202551910000,29550,29700,29700,29550,26157
20231102,144600,201777421100,29700,29700,29750,29650,13253
20231102,144500,201383690750,29700,29750,29800,29650,25280
20231102,144400,200631709750,29800,29600,29800,29500,60983
20231102,144300,198823142700,29550,29650,29650,29500,41995
20231102,144200,197581737450,29650,29850,29850,29600,60931
20231102,144100,195771594650,29850,29750,29850,29750,51356
20231102,144000,194241154850,29750,29750,29800,29650,49918
20231102,143900,192757185650,29800,29600,29800,29600,79100
20231102,143800,190407404500,29600,29550,29650,29500,67710
20231102,143700,188403456100,29550,29500,29550,29400,36112
20231102,143600,187338792600,29500,29400,29500,29400,9908
20231102,143500,187046775600,29450,29450,29500,29400,14405
20231102,143400,186622561250,29450,29300,29500,29250,28707
20231102,143300,185778662100,29300,29400,29450,29300,27320
20231102,143200,184976920300,29450,29500,29500,29400,57434
20231102,143100,183285394850,29500,29400,29550,29350,82563
20231102,143000,180852389800,29400,29350,29450,29300,50547
20231102,142900,179367017100,29350,29350,29350,29250,49671
20231102,142800,177910561800,29350,29350,29350,29350,0
20231102,142700,177910561800,29350,29350,29350,29300,28572
20231102,142600,177072039950,29350,29200,29350,29150,33319
20231102,142500,176096226200,29200,29150,29250,29150,17024
20231102,142400,175598877150,29200,29000,29200,28950,20951
20231102,142300,174989276500,28950,29000,29050,28950,15080
20231102,142200,174551969000,29050,29000,29050,29000,5336
20231102,142100,174397163750,29050,29000,29050,29000,9890
20231102,142000,174110192400,29000,29000,29050,28950,16887
20231102,141900,173620440200,29000,29050,29100,29000,16300
20231102,141800,173146847350,29050,29050,29100,29000,14803
20231102,141700,172716643350,29050,29100,29150,28950,41980
20231102,141600,171498050200,29100,29250,29350,29100,77685
20231102,141500,169225227650,29250,29200,29300,29150,33780
20231102,141400,168237671700,29150,29100,29200,29050,15258
20231102,141300,167793452700,29100,29100,29150,29050,19649
20231102,141200,167221605100,29150,29150,29200,29050,41732
20231102,141100,166006659500,29150,29250,29250,29150,32688
20231102,141000,165051812800,29200,29250,29300,29200,41501
20231102,140900,163837632200,29300,29200,29300,29150,62210
20231102,140800,162019918250,29200,29000,29200,28950,68789
20231102,140700,160016358900,28950,28950,29050,28900,24016
20231102,140600,159320716500,28950,29050,29050,28950,30260
20231102,140500,158442871800,29050,29000,29100,28950,59298
20231102,140400,156721761700,29050,28950,29100,28950,92661
20231102,140300,154033605450,29000,28800,29000,28750,102475
20231102,140200,151073508800,28800,28800,28800,28700,12590
20231102,140100,150711332500,28750,28650,28750,28650,22615
20231102,140000,150061733400,28700,28600,28700,28600,9841
20231102,135900,149780035800,28600,28600,28700,28600,16265
20231102,135800,149314069350,28600,28750,28750,28600,25941
20231102,135700,148570102200,28750,28700,28750,28650,38985
20231102,135600,147451075000,28650,28600,28700,28550,40740
20231102,135500,146284092500,28600,28500,28600,28450,61078
20231102,135400,144541011200,28500,28400,28500,28400,9556
20231102,135300,144269116250,28450,28500,28500,28400,31004
20231102,135200,143386736850,28450,28500,28500,28450,11889
20231102,135100,143047984000,28500,28450,28500,28400,29764
20231102,135000,142201136950,28450,28400,28450,28350,2533
20231102,134900,142129125400,28350,28400,28450,28350,22298
20231102,134800,141495202800,28450,28350,28450,28350,22360
20231102,134700,140860228050,28350,28400,28400,28300,10235
20231102,134600,140569926150,28400,28350,28400,28300,6349
20231102,134500,140389923700,28350,28350,28350,28300,2895
20231102,134400,140307866850,28350,28350,28400,28300,6183
20231102,134300,140132587700,28400,28350,28400,28350,5513
20231102,134200,139976149500,28350,28350,28400,28300,6304
20231102,134100,139797481050,28300,28350,28400,28300,4213
20231102,134000,139678013750,28350,28400,28400,28350,2999
20231102,133900,139592931300,28400,28400,28400,28300,7806
20231102,133800,139371788050,28400,28300,28400,28300,5679
20231102,133700,139210684250,28300,28400,28400,28300,5688
20231102,133600,139049384000,28350,28350,28400,28300,1984
20231102,133500,138993127650,28350,28350,28400,28300,6504
20231102,133400,138808777850,28350,28350,28350,28300,3819
20231102,133300,138700580150,28300,28300,28350,28300,838
20231102,133200,138676842050,28300,28300,28350,28250,7135
20231102,133100,138474841350,28300,28350,28350,28250,3407
20231102,133000,138378413500,28350,28200,28350,28200,17922
20231102,132900,137871744000,28250,28200,28250,28150,13659
20231102,132800,137486562300,28200,28300,28300,28200,8331
20231102,132700,137251369100,28250,28250,28300,28250,7901
20231102,132600,137028115000,28250,28300,28300,28250,6495
20231102,132500,136844397150,28350,28300,28350,28300,2588
20231102,132400,136771109800,28300,28350,28400,28300,4088
20231102,132300,136655294800,28350,28350,28400,28250,24697
20231102,132200,135955897900,28300,28400,28400,28300,15405
20231102,132100,135519352950,28400,28350,28400,28350,4378
20231102,132000,135395135400,28400,28400,28450,28350,6849
20231102,131900,135200640150,28350,28400,28450,28350,12447
20231102,131800,134847081150,28400,28400,28450,28350,17114
20231102,131700,134360696350,28400,28400,28450,28350,5685
20231102,131600,134199133800,28400,28350,28400,28300,11486
20231102,131500,133873158550,28350,28400,28400,28350,10903
20231102,131400,133563865150,28400,28400,28400,28350,5117
20231102,131300,133418648100,28350,28350,28400,28350,3927
20231102,131200,133307257400,28350,28400,28400,28350,6272
20231102,131100,133129311700,28350,28350,28400,28300,9163
20231102,131000,132869523400,28350,28350,28400,28350,4408
20231102,130900,132744404150,28400,28400,28450,28350,14729
20231102,130800,132325899450,28450,28350,28450,28300,14988
20231102,130700,131900506650,28350,28350,28400,28250,21821
20231102,130600,131282816950,28350,28400,28450,28350,47161
20231102,130500,129943956500,28400,28300,28400,28250,95244
20231102,130400,127246733150,28300,28200,28300,28200,15807
20231102,130300,126800180800,28200,28150,28250,28150,36832
20231102,130200,125760405950,28200,28150,28200,28150,3026
20231102,130100,125675137700,28150,28200,28200,28150,3082
20231102,130000,125588246500,28200,28150,28250,28150,36986
20231102,125900,124545258600,28200,28150,28200,28150,8443
20231102,125800,124307471650,28150,28100,28200,28100,11562
20231102,125700,123982011200,28150,28100,28150,28100,9012
20231102,125600,123728376350,28100,28150,28150,28100,1267
20231102,125500,123692745450,28150,28150,28150,28100,1484
20231102,125400,123650975150,28100,28100,28150,28100,7825
20231102,125300,123430844700,28150,28150,28150,28100,3034
20231102,125200,123345542500,28100,28150,28150,28100,2171
20231102,125100,123284451800,28150,28050,28150,28050,18177
20231102,125000,122773686100,28050,28100,28100,28050,4340
20231102,124900,122651920500,28100,28050,28100,28000,4843
20231102,124800,122516097350,28000,28050,28050,28000,6842
20231102,124700,122324201400,28050,28100,28100,28050,2155
20231102,124600,122263747100,28100,27950,28100,27950,22043
20231102,124500,121645617350,27950,28000,28000,27950,1414
20231102,124400,121606068350,27950,27950,28000,27950,1815
20231102,124300,121555304450,27950,28000,28000,27950,794
20231102,124200,121533110800,28000,28000,28050,27950,12306
20231102,124100,121188606350,28000,28000,28050,28000,1066
20231102,124000,121158754000,28000,27950,28050,27950,2343
20231102,123900,121093133600,28000,28000,28050,27950,3880
20231102,123800,120984499850,28050,28050,28050,27950,10236
20231102,123700,120697821700,28050,28050,28050,28000,1973
20231102,123600,120642498400,28050,28050,28050,28000,1344
20231102,123500,120604820050,28100,28100,28100,28000,5310
20231102,123400,120455771950,28100,28050,28100,28000,2847
20231102,123300,120375835650,28050,28000,28050,28000,5465
20231102,123200,120222547600,28050,28050,28050,28000,657
20231102,123100,120204147750,28000,28000,28050,28000,3046
20231102,123000,120118837950,28000,28000,28050,27950,2797
20231102,122900,120040576800,28000,27950,28000,27950,1993
20231102,122800,119984803500,28000,27950,28000,27950,4026
20231102,122700,119872112800,27950,28000,28000,27950,2159
20231102,122600,119811736400,27950,28050,28050,27950,10885
20231102,122500,119507061250,28050,28000,28050,28000,2344
20231102,122400,119441408550,28000,28050,28100,28000,2362
20231102,122300,119375178200,28100,28100,28100,28050,8349
20231102,122200,119140824200,28100,28050,28100,28050,3059
20231102,122100,119054920900,28050,28100,28100,28050,5216
20231102,122000,118908581750,28050,28100,28100,28050,5219
20231102,121900,118761947850,28100,28100,28150,28050,9428
20231102,121800,118496935350,28100,28100,28150,28050,18700
20231102,121700,117971521000,28100,28100,28100,28050,6606
20231102,121600,117785943100,28050,28000,28100,27950,25322
20231102,121500,117075599800,27950,28050,28050,27950,3727
20231102,121400,116971229150,28050,27950,28050,27900,15570
20231102,121300,116535465650,27950,27950,28000,27950,4848
20231102,121200,116399926650,27950,28000,28000,27950,1481
20231102,121100,116358503750,27950,28000,28000,27950,1409
20231102,121000,116319084300,28000,28050,28050,27950,10444
20231102,120900,116026687600,28050,27950,28050,27900,20975
20231102,120800,115439451550,27950,27900,28000,27900,11701
20231102,120700,115112457500,27950,27950,27950,27900,3453
20231102,120600,115016069100,27950,27950,28000,27900,8648
20231102,120500,114774285650,27950,27950,28000,27900,28412
20231102,120400,113980162450,27950,27800,27950,27800,22729
20231102,120300,113346278000,27800,27850,27850,27800,1020
20231102,120200,113317895600,27800,27800,27850,27800,2362
20231102,120100,113252162150,27800,27750,27850,27750,7310
20231102,120000,113048969200,27750,27800,27800,27750,2446
20231102,115900,112981071400,27800,27850,27850,27750,6089
20231102,115800,112811705400,27850,27850,27850,27800,1630
20231102,115700,112766312500,27850,27850,27850,27800,2555
20231102,115600,112695202900,27850,27750,27850,27750,6571
20231102,115500,112512453200,27750,27650,27800,27650,6089
20231102,115400,112343652200,27650,27700,27700,27650,888
20231102,115300,112319062950,27700,27650,27700,27650,1161
20231102,115200,112286959150,27650,27700,27700,27600,4405
20231102,115100,112165138050,27650,27700,27700,27650,3759
20231102,115000,112061090400,27700,27700,27700,27650,1867
20231102,114900,112009465150,27650,27650,27700,27650,2223
20231102,114800,111947920100,27700,27700,27750,27650,2499
20231102,114700,111878696600,27700,27750,27750,27700,2141
20231102,114600,111819326350,27750,27700,27750,27650,2532
20231102,114500,111749249250,27700,27650,27750,27650,7899
20231102,114400,111530604100,27650,27750,27750,27650,6078
20231102,114300,111362330250,27700,27700,27750,27700,2956
20231102,114200,111280398300,27700,27750,27750,27700,3084
20231102,114100,111194926950,27750,27750,27800,27700,2378
20231102,114000,111128929950,27750,27750,27800,27750,6110
20231102,113900,110959283700,27800,27800,27850,27750,2781
20231102,113800,110881981700,27800,27800,27850,27800,1911
20231102,113700,110828793550,27850,27800,27850,27800,4605
20231102,113600,110700713600,27800,27850,27850,27800,3347
20231102,113500,110607509850,27850,27800,27850,27750,3715
20231102,113400,110504228650,27800,27850,27850,27800,3031
20231102,113300,110419896600,27800,27850,27900,27800,5482
20231102,113200,110267307550,27850,27850,27900,27850,5210
20231102,113100,110122117650,27900,27800,27900,27750,10889
20231102,113000,109818915200,27750,27800,27800,27750,2163
20231102,112900,109758834400,27800,27750,27800,27750,1394
20231102,112800,109720097650,27750,27750,27800,27750,4377
20231102,112700,109598620000,27800,27750,27800,27750,4439
20231102,112600,109475291350,27800,27750,27800,27750,3502
20231102,112500,109377949250,27750,27750,27800,27750,1900
20231102,112400,109325149650,27750,27800,27850,27750,3461
20231102,112300,109228923900,27750,27750,27800,27700,4775
20231102,112200,109096285500,27700,27750,27800,27700,810
20231102,112100,109073821350,27750,27750,27800,27750,2542
20231102,112000,109003258350,27800,27850,27850,27750,6182
20231102,111900,108831341900,27800,27850,27900,27800,3883
20231102,111800,108723199100,27850,27850,27900,27800,4991
20231102,111700,108584222900,27850,27850,27850,27800,4163
20231102,111600,108468339900,27850,27850,27900,27800,10205
20231102,111500,108184106050,27850,27750,27900,27750,17454
20231102,111400,107698203450,27750,27750,27800,27700,5739
20231102,111300,107538897450,27750,27750,27800,27700,6090
20231102,111200,107369844650,27750,27700,27750,27700,2461
20231102,111100,107301661250,27750,27550,27800,27550,8509
20231102,111000,107066084700,27600,27600,27600,27550,3947
20231102,110900,106957298350,27550,27600,27650,27550,4796
20231102,110800,106824912600,27650,27600,27650,27550,9916
20231102,110700,106551510800,27600,27750,27750,27600,15451
20231102,110600,106124050050,27750,27750,27750,27700,2164
20231102,110500,106064076700,27750,27750,27800,27700,4153
20231102,110400,105948845700,27750,27750,27800,27700,4333
20231102,110300,105828633950,27750,27800,27800,27700,7922
20231102,110200,105608696900,27800,27800,27800,27750,3355
20231102,110100,105515449950,27750,27700,27800,27700,6919
20231102,110000,105323315350,27750,27700,27750,27700,1747
20231102,105900,105274876700,27700,27750,27750,27700,3939
20231102,105800,105165703250,27700,27800,27800,27700,8490
20231102,105700,104930035750,27800,27650,27850,27650,22282
20231102,105600,104311669300,27700,27650,27700,27650,2664
20231102,105500,104237912600,27700,27650,27700,27600,15498
20231102,105400,103809353400,27650,27650,27650,27550,12149
20231102,105300,103473737300,27650,27550,27650,27500,16205
20231102,105200,103027224300,27550,27550,27550,27500,6233
20231102,105100,102855688350,27550,27600,27600,27500,10716
20231102,105000,102560418050,27550,27550,27600,27450,47367
20231102,104900,101256761250,27600,27600,27600,27550,5474
20231102,104800,101105938550,27600,27650,27650,27550,10963
20231102,104700,100803514750,27600,27600,27650,27600,15731
20231102,104600,100369246100,27600,27650,27750,27600,35285
20231102,104500,99393503450,27650,27650,27750,27650,21529
20231102,104400,98797831450,27650,27700,27750,27650,18085
20231102,104300,98297031300,27750,27850,27850,27700,26398
20231102,104200,97564172950,27800,27900,27950,27800,7387
20231102,104100,97358377450,28000,27950,28000,27900,6741
20231102,104000,97169955650,27950,27850,27950,27800,9234
20231102,103900,96912466800,27850,27800,27850,27800,11151
20231102,103800,96602434600,27850,27800,27850,27800,6756
20231102,103700,96414553400,27850,27850,27900,27800,12671
20231102,103600,96061876150,27850,27850,27900,27850,4469
20231102,103500,95937403600,27850,27850,27900,27850,5871
20231102,103400,95773844850,27850,27900,27950,27850,13749
20231102,103300,95390469300,27900,27950,28000,27900,4364
20231102,103200,95268562200,28000,27950,28000,27900,6966
20231102,103100,95073845000,27900,27900,27950,27900,7001
20231102,103000,94878468700,27900,27900,28000,27900,7586
20231102,102900,94666465150,27950,27900,27950,27850,19830
20231102,102800,94113257650,27900,28050,28050,27900,25255
20231102,102700,93406714700,28000,28100,28100,28000,8189
20231102,102600,93177263250,28000,28100,28150,28000,11327
20231102,102500,92859007250,28150,28050,28150,28050,9652
20231102,102400,92587852450,28050,28200,28200,28050,9838
20231102,102300,92311122650,28150,28250,28250,28150,9479
20231102,102200,92043792550,28200,28200,28250,28200,4857
20231102,102100,91906736050,28200,28150,28250,28150,13506
20231102,102000,91525838450,28200,28150,28200,28100,7101
20231102,101900,91325911550,28100,28100,28200,28100,5189
20231102,101800,91179775300,28100,28250,28250,28000,19787
20231102,101700,90622851450,28250,28250,28250,28200,7665
20231102,101600,90406508650,28250,28150,28250,28150,26940
20231102,101500,89646924200,28150,28000,28200,28000,37720
20231102,101400,88586217000,28000,28000,28050,27950,8523
20231102,101300,88347773100,27950,28000,28050,27950,5527
20231102,101200,88193034850,28000,28050,28100,27950,6425
20231102,101100,88012934600,28050,28150,28150,28050,4292
20231102,101000,87892338750,28150,27950,28150,27950,12438
20231102,100900,87543510150,27950,28000,28000,27950,6416
20231102,100800,87364021200,28000,27950,28000,27900,20806
20231102,100700,86782727650,28000,28000,28050,27950,11303
20231102,100600,86466338800,28050,28050,28100,28000,11533
20231102,100500,86142996550,28050,28100,28100,28050,10719
20231102,100400,85841853100,28050,28200,28200,28050,13358
20231102,100300,85466529500,28200,28200,28250,28150,17728
20231102,100200,84966110250,28200,28000,28250,27950,52583
20231102,100100,83488235950,28000,28100,28100,28000,13429
20231102,100000,83111600000,28100,28100,28150,28050,22664
20231102,095900,82474327750,28100,28100,28150,28050,10708
20231102,095800,82173351950,28100,28200,28200,28100,19978
20231102,095700,81611390750,28150,28050,28200,28050,26591
20231102,095600,80863156750,28100,28100,28150,28050,35325
20231102,095500,79870259950,28100,27850,28100,27850,36869
20231102,095400,78838485050,27850,27850,27900,27800,18423
20231102,095300,78325562350,27850,27900,27900,27700,44113
20231102,095200,77100083900,27900,27850,27950,27800,16068
20231102,095100,76651795500,27750,27950,28000,27750,44352
20231102,095000,75415798550,27950,27950,28000,27900,20904
20231102,094900,74831413100,27950,28000,28000,27900,26702
20231102,094800,74085060250,27950,27900,28100,27900,34334
20231102,094700,73123624550,27950,28250,28300,27900,62967
20231102,094600,71355549100,28300,28250,28300,28200,47276
20231102,094500,70020330900,28250,27950,28250,27950,82255
20231102,094400,67703532400,27950,28050,28100,27950,63506
20231102,094300,65922135250,28000,27900,28100,27850,125369
20231102,094200,62415380500,27900,27700,27900,27700,68365
20231102,094100,60513251650,27700,27700,27800,27650,49769
20231102,094000,59132805550,27700,27500,27700,27500,64967
20231102,093900,57338502600,27550,27450,27550,27400,15074
20231102,093800,56924131250,27450,27500,27600,27450,14724
20231102,093700,56518941500,27500,27550,27600,27500,23666
20231102,093600,55867264300,27550,27550,27600,27450,23535
20231102,093500,55219765350,27550,27400,27650,27350,94566
20231102,093400,52615872800,27400,27200,27400,27150,17354
20231102,093300,52142103850,27200,27200,27250,27150,11440
20231102,093200,51830873650,27200,27150,27300,27150,16583
20231102,093100,51379667950,27150,27300,27350,27150,30994
20231102,093000,50534886600,27300,27350,27400,27300,19125
20231102,092900,50011693700,27400,27400,27450,27350,20605
20231102,092800,49447260600,27450,27350,27500,27350,12818
20231102,092700,49095742000,27350,27550,27550,27300,30463
20231102,092600,48261083200,27500,27350,27550,27300,77749
20231102,092500,46125864250,27350,27450,27500,27300,26785
20231102,092400,45392293300,27500,27400,27500,27400,49945
20231102,092300,44020233500,27450,27400,27450,27300,38879
20231102,092200,42955844000,27400,27400,27400,27300,28665
20231102,092100,42171924950,27400,27400,27450,27300,68233
20231102,092000,40302144050,27400,27150,27400,27050,85992
20231102,091900,37957557000,27100,27200,27250,27100,33937
20231102,091800,37034857000,27200,27000,27250,26950,54216
20231102,091700,35563724150,27000,26900,27050,26900,19305
20231102,091600,35042714600,26900,26800,26950,26800,18728
20231102,091500,34539101050,26850,26900,26900,26800,28915
20231102,091400,33763029650,26900,27000,27100,26850,43602
20231102,091300,32586632950,27000,27250,27250,26950,65977
20231102,091200,30798708250,27250,27100,27250,27050,77833
20231102,091100,28683785050,27100,27000,27150,26950,68878
20231102,091000,26820465900,27000,26900,27000,26900,42588
20231102,090900,25672454100,26950,26800,26950,26800,35195
20231102,090800,24726705600,26800,26750,26900,26750,32247
20231102,090700,23862508550,26750,26850,26900,26750,42908
20231102,090600,22712281200,26900,27000,27000,26800,44124
20231102,090500,21525162600,26950,26850,27100,26800,141654
20231102,090400,17700552600,26850,26750,26950,26700,77288
20231102,090300,15625864700,26750,26950,27000,26700,97392
20231102,090200,13007461250,26950,26500,26950,26500,143030
20231102,090100,9174725300,26550,26650,26750,26500,92994
20231102,090000,6702888500,26650,26700,26800,26600,250939