stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,194300,275082954200,31250,31250,31250,31250,105919
20231106,194200,275082954200,31250,31250,31250,31250,0
20231106,194100,275082954200,31250,31250,31250,31250,0
20231106,194000,275082954200,31250,31250,31250,31250,0
20231106,193900,275082954200,31250,31250,31250,31250,0
20231106,193800,275082954200,31250,31250,31250,31250,0
20231106,193700,275082954200,31250,31250,31250,31250,0
20231106,193600,275082954200,31250,31250,31250,31250,0
20231106,193500,275082954200,31250,31250,31250,31250,0
20231106,193400,275082954200,31250,31250,31250,31250,0
20231106,193300,275082954200,31250,31250,31250,31250,0
20231106,193200,275082954200,31250,31250,31250,31250,0
20231106,193100,275082954200,31250,31250,31250,31250,0
20231106,193000,275082954200,31250,31250,31250,31250,0
20231106,192900,275082954200,31250,31250,31250,31250,0
20231106,192800,275082954200,31250,31250,31250,31250,0
20231106,192700,275082954200,31250,31250,31250,31250,0
20231106,192600,275082954200,31250,31250,31250,31250,0
20231106,192500,275082954200,31250,31250,31250,31250,0
20231106,192400,275082954200,31250,31250,31250,31250,0
20231106,192300,275082954200,31250,31250,31250,31250,0
20231106,192200,275082954200,31250,31250,31250,31250,0
20231106,192100,275082954200,31250,31250,31250,31250,0
20231106,192000,275082954200,31250,31250,31250,31250,0
20231106,191900,275082954200,31250,31250,31250,31250,0
20231106,191800,275082954200,31250,31250,31250,31250,0
20231106,191700,275082954200,31250,31250,31250,31250,0
20231106,191600,275082954200,31250,31250,31250,31250,0
20231106,191500,275082954200,31250,31250,31250,31250,0
20231106,191400,275082954200,31250,31250,31250,31250,0
20231106,191300,275082954200,31250,31250,31250,31250,105919
20231106,191200,275082954200,31250,31250,31250,31250,0
20231106,191100,275082954200,31250,31250,31250,31250,0
20231106,191000,275082954200,31250,31250,31250,31250,0
20231106,190900,275082954200,31250,31250,31250,31250,0
20231106,190800,275082954200,31250,31250,31250,31250,0
20231106,190700,275082954200,31250,31250,31250,31250,0
20231106,190600,275082954200,31250,31250,31250,31250,0
20231106,190500,275082954200,31250,31250,31250,31250,0
20231106,190400,275082954200,31250,31250,31250,31250,0
20231106,190300,275082954200,31250,31250,31250,31250,0
20231106,190200,275082954200,31250,31250,31250,31250,0
20231106,190100,275082954200,31250,31250,31250,31250,0
20231106,190000,275082954200,31250,31250,31250,31250,0
20231106,185900,275082954200,31250,31250,31250,31250,0
20231106,185800,275082954200,31250,31250,31250,31250,0
20231106,185700,275082954200,31250,31250,31250,31250,0
20231106,185600,275082954200,31250,31250,31250,31250,0
20231106,185500,275082954200,31250,31250,31250,31250,0
20231106,185400,275082954200,31250,31250,31250,31250,0
20231106,185300,275082954200,31250,31250,31250,31250,0
20231106,185200,275082954200,31250,31250,31250,31250,0
20231106,185100,275082954200,31250,31250,31250,31250,0
20231106,185000,275082954200,31250,31250,31250,31250,0
20231106,184900,275082954200,31250,31250,31250,31250,0
20231106,184800,275082954200,31250,31250,31250,31250,0
20231106,184700,275082954200,31250,31250,31250,31250,0
20231106,184600,275082954200,31250,31250,31250,31250,0
20231106,184500,275082954200,31250,31250,31250,31250,0
20231106,184400,275082954200,31250,31250,31250,31250,0
20231106,184300,275082954200,31250,31250,31250,31250,105919
20231106,184200,275082954200,31250,31250,31250,31250,0
20231106,184100,275082954200,31250,31250,31250,31250,0
20231106,184000,275082954200,31250,31250,31250,31250,0
20231106,183900,275082954200,31250,31250,31250,31250,0
20231106,183800,275082954200,31250,31250,31250,31250,0
20231106,183700,275082954200,31250,31250,31250,31250,0
20231106,183600,275082954200,31250,31250,31250,31250,0
20231106,183500,275082954200,31250,31250,31250,31250,0
20231106,183400,275082954200,31250,31250,31250,31250,0
20231106,183300,275082954200,31250,31250,31250,31250,0
20231106,183200,275082954200,31250,31250,31250,31250,0
20231106,183100,275082954200,31250,31250,31250,31250,0
20231106,183000,275082954200,31250,31250,31250,31250,0
20231106,182900,275082954200,31250,31250,31250,31250,0
20231106,182800,275082954200,31250,31250,31250,31250,0
20231106,182700,275082954200,31250,31250,31250,31250,0
20231106,182600,275082954200,31250,31250,31250,31250,0
20231106,182500,275082954200,31250,31250,31250,31250,0
20231106,182400,275082954200,31250,31250,31250,31250,0
20231106,182300,275082954200,31250,31250,31250,31250,0
20231106,182200,275082954200,31250,31250,31250,31250,0
20231106,182100,275082954200,31250,31250,31250,31250,0
20231106,182000,275082954200,31250,31250,31250,31250,0
20231106,181900,275082954200,31250,31250,31250,31250,0
20231106,181800,275082954200,31250,31250,31250,31250,0
20231106,181700,275082954200,31250,31250,31250,31250,0
20231106,181600,275082954200,31250,31250,31250,31250,0
20231106,181500,275082954200,31250,31250,31250,31250,0
20231106,181400,275082954200,31250,31250,31250,31250,0
20231106,181300,275082954200,31250,31250,31250,31250,105919
20231106,181200,275082954200,31250,31250,31250,31250,0
20231106,181100,275082954200,31250,31250,31250,31250,0
20231106,181000,275082954200,31250,31250,31250,31250,0
20231106,180900,275082954200,31250,31250,31250,31250,0
20231106,180800,275082954200,31250,31250,31250,31250,0
20231106,180700,275082954200,31250,31250,31250,31250,0
20231106,180600,275082954200,31250,31250,31250,31250,0
20231106,180500,275082954200,31250,31250,31250,31250,0
20231106,180400,275082954200,31250,31250,31250,31250,0
20231106,180300,275082954200,31250,31250,31250,31250,0
20231106,180200,275082954200,31250,31250,31250,31250,0
20231106,180100,275082954200,31250,31250,31250,31250,0
20231106,180000,275082954200,31250,31250,31250,31250,0
20231106,175900,275082954200,31250,31250,31250,31250,0
20231106,175800,275082954200,31250,31250,31250,31250,0
20231106,175700,275082954200,31250,31250,31250,31250,0
20231106,175600,275082954200,31250,31250,31250,31250,0
20231106,175500,275082954200,31250,31250,31250,31250,0
20231106,175400,275082954200,31250,31250,31250,31250,0
20231106,175300,275082954200,31250,31250,31250,31250,0
20231106,175200,275082954200,31250,31250,31250,31250,0
20231106,175100,275082954200,31250,31250,31250,31250,0
20231106,175000,275082954200,31250,31250,31250,31250,0
20231106,174900,275082954200,31250,31250,31250,31250,0
20231106,174800,275082954200,31250,31250,31250,31250,0
20231106,174700,275082954200,31250,31250,31250,31250,0
20231106,174600,275082954200,31250,31250,31250,31250,0
20231106,174500,275082954200,31250,31250,31250,31250,0
20231106,174400,275082954200,31250,31250,31250,31250,0
20231106,174300,275082954200,31250,31250,31250,31250,105919
20231106,174200,275082954200,31250,31250,31250,31250,0
20231106,174100,275082954200,31250,31250,31250,31250,0
20231106,174000,275082954200,31250,31250,31250,31250,0
20231106,173900,275082954200,31250,31250,31250,31250,0
20231106,173800,275082954200,31250,31250,31250,31250,0
20231106,173700,275082954200,31250,31250,31250,31250,0
20231106,173600,275082954200,31250,31250,31250,31250,0
20231106,173500,275082954200,31250,31250,31250,31250,0
20231106,173400,275082954200,31250,31250,31250,31250,0
20231106,173300,275082954200,31250,31250,31250,31250,0
20231106,173200,275082954200,31250,31250,31250,31250,0
20231106,173100,275082954200,31250,31250,31250,31250,0
20231106,173000,275082954200,31250,31250,31250,31250,0
20231106,172900,275082954200,31250,31250,31250,31250,0
20231106,172800,275082954200,31250,31250,31250,31250,0
20231106,172700,275082954200,31250,31250,31250,31250,0
20231106,172600,275082954200,31250,31250,31250,31250,0
20231106,172500,275082954200,31250,31250,31250,31250,0
20231106,172400,275082954200,31250,31250,31250,31250,0
20231106,172300,275082954200,31250,31250,31250,31250,0
20231106,172200,275082954200,31250,31250,31250,31250,0
20231106,172100,275082954200,31250,31250,31250,31250,0
20231106,172000,275082954200,31250,31250,31250,31250,0
20231106,171900,275082954200,31250,31250,31250,31250,0
20231106,171800,275082954200,31250,31250,31250,31250,0
20231106,171700,275082954200,31250,31250,31250,31250,0
20231106,171600,275082954200,31250,31250,31250,31250,0
20231106,171500,275082954200,31250,31250,31250,31250,0
20231106,171400,275082954200,31250,31250,31250,31250,0
20231106,171300,275082954200,31250,31250,31250,31250,105919
20231106,171200,275082954200,31250,31250,31250,31250,0
20231106,171100,275082954200,31250,31250,31250,31250,0
20231106,171000,275082954200,31250,31250,31250,31250,0
20231106,170900,275082954200,31250,31250,31250,31250,0
20231106,170800,275082954200,31250,31250,31250,31250,0
20231106,170700,275082954200,31250,31250,31250,31250,0
20231106,170600,275082954200,31250,31250,31250,31250,0
20231106,170500,275082954200,31250,31250,31250,31250,0
20231106,170400,275082954200,31250,31250,31250,31250,0
20231106,170300,275082954200,31250,31250,31250,31250,0
20231106,170200,275082954200,31250,31250,31250,31250,0
20231106,170100,275082954200,31250,31250,31250,31250,0
20231106,170000,275082954200,31250,31250,31250,31250,0
20231106,165900,275082954200,31250,31250,31250,31250,0
20231106,165800,275082954200,31250,31250,31250,31250,0
20231106,165700,275082954200,31250,31250,31250,31250,0
20231106,165600,275082954200,31250,31250,31250,31250,0
20231106,165500,275082954200,31250,31250,31250,31250,0
20231106,165400,275082954200,31250,31250,31250,31250,0
20231106,165300,275082954200,31250,31250,31250,31250,0
20231106,165200,275082954200,31250,31250,31250,31250,0
20231106,165100,275082954200,31250,31250,31250,31250,0
20231106,165000,275082954200,31250,31250,31250,31250,0
20231106,164900,275082954200,31250,31250,31250,31250,0
20231106,164800,275082954200,31250,31250,31250,31250,0
20231106,164700,275082954200,31250,31250,31250,31250,0
20231106,164600,275082954200,31250,31250,31250,31250,0
20231106,164500,275082954200,31250,31250,31250,31250,0
20231106,164400,275082954200,31250,31250,31250,31250,0
20231106,164300,275082954200,31250,31250,31250,31250,105919
20231106,164200,275082954200,31250,31250,31250,31250,0
20231106,164100,275082954200,31250,31250,31250,31250,0
20231106,164000,275082954200,31250,31250,31250,31250,0
20231106,163900,275082954200,31250,31250,31250,31250,0
20231106,163800,275082954200,31250,31250,31250,31250,0
20231106,163700,275082954200,31250,31250,31250,31250,0
20231106,163600,275082954200,31250,31250,31250,31250,0
20231106,163500,275082954200,31250,31250,31250,31250,0
20231106,163400,275082954200,31250,31250,31250,31250,0
20231106,163300,275082954200,31250,31250,31250,31250,0
20231106,163200,275082954200,31250,31250,31250,31250,0
20231106,163100,275082954200,31250,31250,31250,31250,0
20231106,163000,275082954200,31250,31250,31250,31250,0
20231106,162900,275082954200,31250,31250,31250,31250,0
20231106,162800,275082954200,31250,31250,31250,31250,0
20231106,162700,275082954200,31250,31250,31250,31250,0
20231106,162600,275082954200,31250,31250,31250,31250,0
20231106,162500,275082954200,31250,31250,31250,31250,0
20231106,162400,275082954200,31250,31250,31250,31250,0
20231106,162300,275082954200,31250,31250,31250,31250,0
20231106,162200,275082954200,31250,31250,31250,31250,0
20231106,162100,275082954200,31250,31250,31250,31250,0
20231106,162000,275082954200,31250,31250,31250,31250,0
20231106,161900,275082954200,31250,31250,31250,31250,0
20231106,161800,275082954200,31250,31250,31250,31250,0
20231106,161700,275082954200,31250,31250,31250,31250,0
20231106,161600,275082954200,31250,31250,31250,31250,0
20231106,161500,275082954200,31250,31250,31250,31250,0
20231106,161400,275082954200,31250,31250,31250,31250,0
20231106,161300,275082954200,31250,31250,31250,31250,105919
20231106,161200,275082954200,31250,31250,31250,31250,0
20231106,161100,275082954200,31250,31250,31250,31250,0
20231106,161000,275082954200,31250,31250,31250,31250,0
20231106,160900,275082954200,31250,31250,31250,31250,0
20231106,160800,275082954200,31250,31250,31250,31250,0
20231106,160700,275082954200,31250,31250,31250,31250,0
20231106,160600,275082954200,31250,31250,31250,31250,0
20231106,160500,275082954200,31250,31250,31250,31250,0
20231106,160400,275082954200,31250,31250,31250,31250,0
20231106,160300,275082954200,31250,31250,31250,31250,0
20231106,160200,275082954200,31250,31250,31250,31250,0
20231106,160100,275082954200,31250,31250,31250,31250,0
20231106,160000,275082954200,31250,31250,31250,31250,0
20231106,155900,275082954200,31250,31250,31250,31250,0
20231106,155800,275082954200,31250,31250,31250,31250,0
20231106,155700,275082954200,31250,31250,31250,31250,0
20231106,155600,275082954200,31250,31250,31250,31250,0
20231106,155500,275082954200,31250,31250,31250,31250,0
20231106,155400,275082954200,31250,31250,31250,31250,0
20231106,155300,275082954200,31250,31250,31250,31250,0
20231106,155200,275082954200,31250,31250,31250,31250,0
20231106,155100,275082954200,31250,31250,31250,31250,0
20231106,155000,275082954200,31250,31250,31250,31250,0
20231106,154900,275082954200,31250,31250,31250,31250,0
20231106,154800,275082954200,31250,31250,31250,31250,0
20231106,154700,275082954200,31250,31250,31250,31250,0
20231106,154600,275082954200,31250,31250,31250,31250,0
20231106,154500,275082954200,31250,31250,31250,31250,0
20231106,154400,275082954200,31250,31250,31250,31250,0
20231106,154300,275082954200,31250,31250,31250,31250,105919
20231106,154200,275082954200,31250,31250,31250,31250,0
20231106,154100,275082954200,31250,31250,31250,31250,0
20231106,154000,275082954200,31250,31250,31250,31250,0
20231106,153900,275082954200,31250,31250,31250,31250,0
20231106,153800,275082954200,31250,31250,31250,31250,0
20231106,153700,275082954200,31250,31250,31250,31250,0
20231106,153600,275082954200,31250,31250,31250,31250,0
20231106,153500,275082954200,31250,31250,31250,31250,0
20231106,153400,275082954200,31250,31250,31250,31250,0
20231106,153300,275082954200,31250,31250,31250,31250,0
20231106,153200,275082954200,31250,31250,31250,31250,0
20231106,153100,275082954200,31250,31250,31250,31250,0
20231106,153000,275082954200,31250,31250,31250,31250,105919
20231106,152900,271772985450,31300,31300,31300,31300,0
20231106,152800,271772985450,31300,31300,31300,31300,0
20231106,152700,271772985450,31300,31300,31300,31300,0
20231106,152600,271772985450,31300,31300,31300,31300,0
20231106,152500,271772985450,31300,31300,31300,31300,0
20231106,152400,271772985450,31300,31300,31300,31300,0
20231106,152300,271772985450,31300,31300,31300,31300,0
20231106,152200,271772985450,31300,31300,31300,31300,0
20231106,152100,271772985450,31300,31300,31300,31300,0
20231106,152000,271772985450,31300,31300,31300,31300,0
20231106,151900,271772985450,31300,31250,31300,31250,18962
20231106,151800,271179862500,31250,31300,31300,31200,18885
20231106,151700,270589734500,31300,31300,31350,31250,10957
20231106,151600,270246741350,31300,31300,31350,31300,8801
20231106,151500,269971220650,31300,31300,31350,31300,19926
20231106,151400,269347494250,31300,31400,31400,31300,7313
20231106,151300,269118239350,31400,31350,31400,31350,14172
20231106,151200,268673901650,31350,31400,31450,31350,11069
20231106,151100,268326346200,31450,31450,31450,31400,5974
20231106,151000,268138743550,31400,31450,31500,31400,5946
20231106,150900,267951713400,31450,31450,31500,31400,13441
20231106,150800,267528944650,31400,31400,31450,31400,7854
20231106,150700,267282086450,31450,31400,31450,31350,12419
20231106,150600,266892044900,31400,31400,31450,31400,9568
20231106,150500,266591344400,31450,31350,31450,31300,10621
20231106,150400,266258274700,31350,31350,31400,31300,16635
20231106,150300,265736701150,31350,31500,31500,31350,17790
20231106,150200,265177394950,31500,31500,31500,31450,4807
20231106,150100,265026169200,31450,31550,31550,31450,12242
20231106,150000,264640506650,31550,31500,31550,31450,8216
20231106,145900,264381695350,31500,31600,31600,31450,20811
20231106,145800,263726013800,31600,31550,31600,31550,5355
20231106,145700,263556878500,31600,31600,31600,31550,3999
20231106,145600,263430630900,31600,31550,31600,31550,7819
20231106,145500,263183707050,31550,31600,31600,31500,14388
20231106,145400,262729774750,31550,31500,31600,31500,24422
20231106,145300,261959350850,31550,31450,31550,31450,15830
20231106,145200,261460872650,31500,31400,31500,31350,10748
20231106,145100,261123256100,31350,31350,31400,31300,6839
20231106,145000,260908764100,31350,31350,31400,31300,4175
20231106,144900,260777884300,31300,31400,31400,31250,13075
20231106,144800,260368459550,31400,31400,31400,31350,2906
20231106,144700,260277279500,31400,31400,31450,31350,5397
20231106,144600,260107905650,31400,31400,31450,31400,4749
20231106,144500,259958591300,31450,31500,31500,31400,7364
20231106,144400,259727087950,31500,31350,31500,31350,18432
20231106,144300,259147592750,31350,31400,31450,31350,17890
20231106,144200,258585696550,31400,31450,31450,31400,2104
20231106,144100,258519590700,31400,31450,31500,31400,5784
20231106,144000,258337649250,31450,31400,31500,31400,12095
20231106,143900,257957299050,31400,31450,31500,31400,7763
20231106,143800,257713213850,31500,31500,31500,31450,2230
20231106,143700,257643015600,31500,31450,31550,31350,24054
20231106,143600,256885626250,31450,31350,31450,31350,5620
20231106,143500,256709207400,31400,31350,31400,31300,9461
20231106,143400,256412645250,31300,31350,31350,31300,2599
20231106,143300,256331272750,31350,31300,31350,31300,5782
20231106,143200,256150276900,31300,31350,31350,31300,5007
20231106,143100,255993507600,31300,31350,31350,31250,8092
20231106,143000,255740263850,31350,31300,31350,31250,6267
20231106,142900,255544113600,31300,31350,31350,31250,10265
20231106,142800,255222795650,31400,31400,31400,31350,2277
20231106,142700,255151338950,31350,31400,31450,31350,4596
20231106,142600,255007100200,31450,31450,31450,31350,6295
20231106,142500,254809405150,31450,31400,31450,31300,9504
20231106,142400,254511235150,31400,31450,31450,31300,12152
20231106,142300,254129978500,31400,31500,31500,31400,5561
20231106,142200,253955128950,31450,31500,31500,31450,2145
20231106,142100,253887614250,31450,31450,31500,31450,2686
20231106,142000,253803096350,31500,31550,31550,31450,1406
20231106,141900,253758812350,31550,31500,31550,31400,9947
20231106,141800,253445628650,31450,31450,31500,31400,9733
20231106,141700,253139420550,31450,31550,31550,31450,7472
20231106,141600,252904200450,31500,31550,31600,31500,9180
20231106,141500,252614724300,31550,31600,31600,31550,10787
20231106,141400,252274210550,31600,31400,31600,31350,55128
20231106,141300,250537719650,31450,31400,31450,31300,10900
20231106,141200,250195760300,31400,31450,31450,31350,6822
20231106,141100,249981603550,31400,31400,31450,31350,12290
20231106,141000,249595660300,31400,31450,31450,31400,2262
20231106,140900,249524579650,31400,31350,31450,31300,8068
20231106,140800,249271509850,31350,31300,31400,31250,9222
20231106,140700,248982625600,31300,31500,31500,31300,14124
20231106,140600,248539564750,31450,31500,31500,31450,2011
20231106,140500,248476294550,31450,31450,31500,31400,10636
20231106,140400,248141686900,31400,31400,31500,31400,5878
20231106,140300,247956821900,31400,31450,31500,31350,17014
20231106,140200,247422282700,31450,31550,31550,31450,10099
20231106,140100,247104260150,31500,31500,31550,31450,10712
20231106,140000,246766761800,31500,31550,31550,31450,17815
20231106,135900,246205332950,31500,31450,31550,31450,27153
20231106,135800,245349902650,31450,31350,31500,31350,29383
20231106,135700,244426280300,31350,31350,31400,31350,5687
20231106,135600,244247907700,31350,31400,31400,31300,8898
20231106,135500,243968937950,31400,31400,31400,31300,13617
20231106,135400,243541981950,31400,31250,31400,31250,23195
20231106,135300,242815453500,31250,31300,31300,31250,2966
20231106,135200,242722671900,31250,31250,31300,31250,1854
20231106,135100,242664675900,31300,31300,31300,31250,3015
20231106,135000,242570398000,31300,31250,31300,31250,2330
20231106,134900,242497536150,31300,31250,31300,31200,7865
20231106,134800,242251719250,31250,31200,31250,31200,4575
20231106,134700,242108908200,31200,31150,31250,31150,9417
20231106,134600,241815097250,31200,31150,31200,31150,5150
20231106,134500,241654434150,31150,31150,31200,31150,6825
20231106,134400,241441756650,31150,31150,31150,31100,2933
20231106,134300,241350398450,31150,31100,31150,31050,8054
20231106,134200,241099931300,31100,31050,31100,31050,2131
20231106,134100,241033730350,31100,31100,31100,31050,5554
20231106,134000,240861122500,31100,31050,31100,31050,1010
20231106,133900,240829750200,31050,31050,31100,31050,2906
20231106,133800,240739493500,31050,31100,31100,31050,5125
20231106,133700,240580347800,31050,31100,31100,31050,1384
20231106,133600,240537354900,31050,31050,31100,31050,1105
20231106,133500,240503033150,31050,31100,31100,31050,1609
20231106,133400,240453042250,31050,31050,31100,31000,3723
20231106,133300,240337490200,31050,31100,31100,31000,2956
20231106,133200,240245724200,31050,31050,31100,31050,3590
20231106,133100,240134192250,31050,31100,31100,31050,1882
20231106,133000,240075728450,31050,31050,31100,31050,947
20231106,132900,240046316250,31000,31050,31100,31000,4535
20231106,132800,239905528900,31050,31050,31100,30950,17954
20231106,132700,239348594500,31050,31050,31050,31000,5020
20231106,132600,239192952700,31000,31000,31050,31000,2073
20231106,132500,239128671400,31000,31050,31050,31000,2314
20231106,132400,239056871200,31050,31050,31100,31000,4724
20231106,132300,238910172800,31050,31100,31100,31050,2557
20231106,132200,238830763050,31100,31100,31150,31050,1100
20231106,132100,238796556050,31100,31150,31150,31050,5140
20231106,132000,238636678600,31100,31150,31150,31100,2549
20231106,131900,238557376350,31150,31150,31150,31100,1747
20231106,131800,238502981950,31100,31050,31150,31050,6706
20231106,131700,238294463450,31100,31100,31100,31050,878
20231106,131600,238267175950,31100,31100,31100,31050,1877
20231106,131500,238208857100,31050,31100,31100,31050,3383
20231106,131400,238103745150,31100,31050,31100,31050,2242
20231106,131300,238034063350,31050,31000,31100,31000,2531
20231106,131200,237955459050,31000,31050,31100,31000,1071
20231106,131100,237922219350,31050,31050,31100,31000,2343
20231106,131000,237849466600,31050,31050,31100,31000,9397
20231106,130900,237557931100,31100,30950,31100,30950,14147
20231106,130800,237119158850,31000,30950,31000,30950,4853
20231106,130700,236968936200,31000,30950,31000,30950,3545
20231106,130600,236859200500,30950,30950,31000,30950,8714
20231106,130500,236589488350,30950,31000,31050,30950,10725
20231106,130400,236257066200,31050,31050,31050,31000,4168
20231106,130300,236127850600,31000,31100,31100,31000,8707
20231106,130200,235857695150,31100,31100,31100,31050,5016
20231106,130100,235701932850,31050,31150,31150,31050,5069
20231106,130000,235544392050,31100,31150,31150,31100,2132
20231106,125900,235478056050,31150,31150,31150,31100,1498
20231106,125800,235431448950,31100,31050,31150,31000,6611
20231106,125700,235226063550,31000,31100,31150,31000,8493
20231106,125600,234962329350,31100,31150,31150,31100,4393
20231106,125500,234825688200,31100,31150,31150,31100,1327
20231106,125400,234784382450,31100,31150,31150,31100,2375
20231106,125300,234710505850,31100,31150,31150,31100,2009
20231106,125200,234647993200,31100,31200,31200,31100,2573
20231106,125100,234567844900,31200,31100,31250,31050,7186
20231106,125000,234343895100,31050,31200,31250,31050,7616
20231106,124900,234106623450,31200,31300,31300,31200,4398
20231106,124800,233969211350,31300,31300,31300,31250,1405
20231106,124700,233925261800,31300,31300,31350,31250,1923
20231106,124600,233865105350,31300,31250,31350,31250,5412
20231106,124500,233695684100,31250,31300,31300,31250,4214
20231106,124400,233563846600,31300,31300,31300,31250,1482
20231106,124300,233517495000,31300,31300,31300,31250,2462
20231106,124200,233440495600,31250,31350,31350,31250,5012
20231106,124100,233283553500,31300,31350,31350,31300,2948
20231106,124000,233191189450,31350,31350,31350,31300,5149
20231106,123900,233029819850,31350,31350,31350,31250,5207
20231106,123800,232866805450,31350,31250,31350,31200,8975
20231106,123700,232586149300,31250,31250,31250,31200,1411
20231106,123600,232542091700,31200,31200,31250,31200,2781
20231106,123500,232455253750,31200,31200,31250,31150,5506
20231106,123400,232283468150,31250,31200,31250,31150,2571
20231106,123300,232203254050,31200,31200,31250,31150,2484
20231106,123200,232125745950,31150,31100,31200,31100,1236
20231106,123100,232087253450,31100,31200,31250,31100,6261
20231106,123000,231891767450,31200,31000,31300,31000,18206
20231106,122900,231324759800,31000,31050,31050,30950,16142
20231106,122800,230824374950,31000,31050,31100,31000,6619
20231106,122700,230618856650,31050,31200,31200,31050,7565
20231106,122600,230383541750,31150,31250,31250,31150,3676
20231106,122500,230268973600,31250,31150,31250,31150,3926
20231106,122400,230146499700,31150,31200,31250,31100,6497
20231106,122300,229943927000,31200,31100,31250,31050,5384
20231106,122200,229776110650,31100,31050,31100,31000,3132
20231106,122100,229678751200,31100,31100,31100,31000,8415
20231106,122000,229417381600,31100,31100,31100,31050,6541
20231106,121900,229214054950,31050,31000,31100,31000,7588
20231106,121800,228978497500,31000,31100,31100,31000,10349
20231106,121700,228657415400,31050,31100,31150,31000,23404
20231106,121600,227931023500,31100,31200,31200,31100,7295
20231106,121500,227704015050,31200,31300,31300,31150,5332
20231106,121400,227537499500,31250,31200,31300,31200,4691
20231106,121300,227390924100,31250,31100,31250,31050,12243
20231106,121200,227010188150,31050,31350,31350,31050,21737
20231106,121100,226332207650,31350,31200,31400,31200,36207
20231106,121000,225201036400,31200,31400,31400,31150,20576
20231106,120900,224558189450,31400,31350,31500,31300,13394
20231106,120800,224137564600,31350,31400,31450,31150,50836
20231106,120700,222548627600,31450,31550,31550,31450,11535
20231106,120600,222185167350,31550,31550,31600,31500,5251
20231106,120500,222019468150,31550,31500,31600,31500,7107
20231106,120400,221795269050,31500,31500,31550,31450,10306
20231106,120300,221470765300,31500,31600,31600,31500,10238
20231106,120200,221147842250,31600,31600,31600,31550,6846
20231106,120100,220931598850,31600,31600,31600,31500,8257
20231106,120000,220670954000,31550,31500,31600,31450,13204
20231106,115900,220254591550,31500,31550,31550,31450,14089
20231106,115800,219810694100,31550,31600,31650,31550,18931
20231106,115700,219212378700,31600,31600,31650,31550,17824
20231106,115600,218649208200,31600,31550,31700,31500,32975
20231106,115500,217606634150,31500,31500,31650,31450,83690
20231106,115400,214966181150,31500,31350,31500,31350,23268
20231106,115300,214235153450,31350,31400,31400,31350,3129
20231106,115200,214137018150,31350,31350,31400,31350,4536
20231106,115100,213994750600,31400,31400,31400,31350,4037
20231106,115000,213868121000,31400,31400,31400,31300,5040
20231106,114900,213710103050,31400,31400,31400,31350,2302
20231106,114800,213637916000,31350,31400,31450,31350,5330
20231106,114700,213470560900,31400,31400,31450,31350,11673
20231106,114600,213104023750,31400,31350,31450,31350,9071
20231106,114500,212819150550,31400,31350,31400,31300,5689
20231106,114400,212640923500,31300,31300,31350,31250,5550
20231106,114300,212467210000,31350,31350,31400,31300,2633
20231106,114200,212384663200,31400,31350,31400,31300,3074
20231106,114100,212288359250,31350,31400,31400,31300,4065
20231106,114000,212160876850,31400,31300,31400,31250,7357
20231106,113900,211930308300,31300,31300,31350,31250,8128
20231106,113800,211675883500,31300,31300,31400,31300,6595
20231106,113700,211469119800,31300,31300,31350,31300,1925
20231106,113600,211408834100,31300,31250,31350,31150,13799
20231106,113500,210977867400,31250,31350,31350,31200,7376
20231106,113400,210747144850,31300,31300,31400,31300,5298
20231106,113300,210581128100,31350,31450,31450,31300,13477
20231106,113200,210158726750,31450,31450,31450,31400,8475
20231106,113100,209892379350,31450,31450,31500,31250,26698
20231106,113000,209054616550,31450,31400,31600,31400,21714
20231106,112900,208370590750,31400,31550,31550,31400,14054
20231106,112800,207928233900,31500,31500,31650,31500,47721
20231106,112700,206420244750,31550,31350,31600,31350,87325
20231106,112600,203669767250,31350,31250,31400,31250,10567
20231106,112500,203338710850,31300,31350,31350,31250,7554
20231106,112400,203102263200,31300,31350,31400,31300,15330
20231106,112300,202621553450,31350,31300,31400,31250,26657
20231106,112200,201786253700,31250,31250,31300,31250,6437
20231106,112100,201585078400,31250,31300,31350,31250,8674
20231106,112000,201313600750,31350,31300,31350,31250,16109
20231106,111900,200809144000,31250,31250,31350,31250,17567
20231106,111800,200259429450,31250,31250,31300,31150,18959
20231106,111700,199667306400,31250,31300,31300,31250,10124
20231106,111600,199350695700,31250,31150,31300,31100,21193
20231106,111500,198688784400,31150,31150,31200,31100,4156
20231106,111400,198559308250,31150,31050,31200,31050,10806
20231106,111300,198223028200,31050,31150,31200,31050,9182
20231106,111200,197937176450,31150,31200,31250,31150,21101
20231106,111100,197278680400,31200,31100,31200,31000,15925
20231106,111000,196783608150,31100,30950,31100,30950,19154
20231106,110900,196189651400,30950,30950,30950,30900,4833
20231106,110800,196040121200,30900,30850,30950,30850,11572
20231106,110700,195682324850,30900,30700,30900,30700,14772
20231106,110600,195227582350,30700,30750,30800,30700,10307
20231106,110500,194910815450,30750,30850,30850,30700,21602
20231106,110400,194246526900,30800,30800,30850,30700,17348
20231106,110300,193712684750,30800,30800,30850,30700,38230
20231106,110200,192536148800,30800,30850,30900,30800,10754
20231106,110100,192204399850,30900,30800,30900,30800,17133
20231106,110000,191675927100,30850,30950,31000,30800,43733
20231106,105900,190325754950,31000,31050,31050,30950,15562
20231106,105800,189843568600,31050,31050,31100,31000,6552
20231106,105700,189640193150,31100,31050,31150,31000,9435
20231106,105600,189346918050,31000,31100,31150,31000,6793
20231106,105500,189135946400,31150,31150,31200,31100,5787
20231106,105400,188955823150,31150,31050,31150,31000,3714
20231106,105300,188840432000,31000,31050,31100,30950,9314
20231106,105200,188551583450,31050,31100,31100,31000,8024
20231106,105100,188302538500,31050,31050,31100,31000,8291
20231106,105000,188045148550,31050,31200,31250,31050,10775
20231106,104900,187709634650,31200,31200,31250,31200,6579
20231106,104800,187504316300,31150,31200,31200,31150,3790
20231106,104700,187386180600,31150,31150,31150,31100,5741
20231106,104600,187207428700,31150,31050,31150,30950,11981
20231106,104500,186835144900,31000,31000,31100,30950,10456
20231106,104400,186510822650,31000,30950,31050,30900,5689
20231106,104300,186334581250,30950,31000,31050,30900,39104
20231106,104200,185123894400,31050,31150,31200,31000,16981
20231106,104100,184595923500,31100,31050,31150,31050,6894
20231106,104000,184381517300,31050,31100,31150,31000,12770
20231106,103900,183984934350,31100,31200,31250,31100,7952
20231106,103800,183737370400,31200,31050,31300,31050,13538
20231106,103700,183314707400,31050,31300,31300,31000,34485
20231106,103600,182242322600,31250,31250,31300,31200,7550
20231106,103500,182006453600,31200,31400,31400,31200,13781
20231106,103400,181575033500,31400,31500,31500,31350,18836
20231106,103300,180983193000,31500,31300,31500,31250,38991
20231106,103200,179758524300,31350,31250,31350,31250,8242
20231106,103100,179500623200,31300,31300,31400,31250,26105
20231106,103000,178682686000,31300,31150,31300,31150,12679
20231106,102900,178287034650,31150,31150,31200,31150,2511
20231106,102800,178208779850,31200,31200,31200,31100,9446
20231106,102700,177914521350,31200,31200,31200,31150,2963
20231106,102600,177822142550,31200,31250,31250,31150,4991
20231106,102500,177666467900,31250,31250,31350,31200,14276
20231106,102400,177219809400,31250,31100,31300,31050,14964
20231106,102300,176753184350,31100,31200,31200,31050,11496
20231106,102200,176395733700,31200,31300,31300,31150,14555
20231106,102100,175941549850,31250,31200,31300,31200,18091
20231106,102000,175376433900,31250,31050,31250,31050,19233
20231106,101900,174777239200,31050,30950,31150,30950,18333
20231106,101800,174207818250,31000,30950,31050,30950,13807
20231106,101700,173780090700,30950,31100,31150,30950,18628
20231106,101600,173202091800,31100,31000,31100,31000,8777
20231106,101500,172929805750,31000,31200,31250,31000,20568
20231106,101400,172290530300,31200,31200,31350,31150,54892
20231106,101300,170574209700,31200,31050,31200,31050,23330
20231106,101200,169847496150,31050,31050,31150,31000,27752
20231106,101100,168985233300,31050,30950,31100,30900,33547
20231106,101000,167945206650,30950,30850,31000,30700,62141
20231106,100900,166029919450,30850,30900,30950,30800,34904
20231106,100800,164952772300,30950,30900,31000,30800,68015
20231106,100700,162852516750,30950,30950,31050,30850,58616
20231106,100600,161039119750,31000,31150,31150,30950,96173
20231106,100500,158053687350,31150,31300,31300,31100,40788
20231106,100400,156782527750,31250,31350,31350,31200,16979
20231106,100300,156251565750,31350,31300,31450,31250,27625
20231106,100200,155385052200,31250,31300,31350,31150,57733
20231106,100100,153582365750,31300,31350,31400,31250,38410
20231106,100000,152379530150,31350,31550,31550,31350,53682
20231106,095900,150693476050,31550,31550,31600,31450,21428
20231106,095800,150017624450,31500,31550,31550,31500,11057
20231106,095700,149669274800,31550,31600,31600,31450,11849
20231106,095600,149295512450,31600,31550,31700,31500,23280
20231106,095500,148559828850,31550,31500,31600,31400,24806
20231106,095400,147779189600,31450,31550,31550,31400,37338
20231106,095300,146604308350,31500,31550,31650,31500,39200
20231106,095200,145367123000,31550,31750,31750,31500,46303
20231106,095100,143904738700,31750,31650,31850,31650,26996
20231106,095000,143047759000,31700,31850,31850,31650,25192
20231106,094900,142248090450,31800,31900,31950,31750,21722
20231106,094800,141556797050,31900,32000,32000,31850,35217
20231106,094700,140432577150,32050,31700,32200,31700,78654
20231106,094600,137918423300,31750,31800,31800,31550,59627
20231106,094500,136030520100,31800,32050,32100,31700,105406
20231106,094400,132669433500,32050,31850,32200,31750,176751
20231106,094300,127016788700,31800,31900,31950,31600,77796
20231106,094200,124543052200,31950,31450,31950,31400,133320
20231106,094100,120309048950,31400,31500,31600,31400,31163
20231106,094000,119327562900,31500,31350,31550,31300,29043
20231106,093900,118414670350,31350,31500,31500,31300,14589
20231106,093800,117956705750,31450,31400,31550,31300,37715
20231106,093700,116770566150,31400,31400,31450,31200,39081
20231106,093600,115547422950,31400,31250,31450,31200,31466
20231106,093500,114562423600,31250,31150,31400,31150,34337
20231106,093400,113487788250,31200,31350,31350,31100,65577
20231106,093300,111442109450,31350,31550,31550,31250,77893
20231106,093200,108999499700,31550,31550,31550,31400,47589
20231106,093100,107501672950,31550,31550,31700,31350,111883
20231106,093000,103977136050,31600,31900,32250,31300,353263
20231106,092900,92709659800,31900,31550,31950,31550,164543
20231106,092800,87479640200,31600,31500,31600,31250,70880
20231106,092700,85250138050,31500,31350,31650,31250,95952
20231106,092600,82235711750,31350,31350,31550,31300,77849
20231106,092500,79789645700,31400,31500,31750,31350,116641
20231106,092400,76110426550,31550,31750,31900,31450,123729
20231106,092300,72187400850,31800,31700,31950,31600,229136
20231106,092200,64904449400,31700,31200,31750,31150,291555
20231106,092100,55715808350,31250,30600,31300,30550,310485
20231106,092000,46069948400,30600,30750,30750,30500,71811
20231106,091900,43870609450,30750,30350,30800,30250,114954
20231106,091800,40362067450,30350,30050,30350,30000,53215
20231106,091700,38753691100,30000,30100,30150,29900,40437
20231106,091600,37539544200,30150,30200,30200,30050,32457
20231106,091500,36561317400,30200,30050,30200,30000,47162
20231106,091400,35141806250,30050,30050,30100,29950,44142
20231106,091300,33815574300,30000,29900,30050,29800,57894
20231106,091200,32079876050,29900,29600,29950,29500,57706
20231106,091100,30362082450,29600,29450,29700,29450,34650
20231106,091000,29337158550,29500,29600,29700,29400,54162
20231106,090900,27737190150,29650,30000,30050,29550,56505
20231106,090800,26057197350,30050,29850,30050,29800,43926
20231106,090700,24740998250,29800,29800,29900,29700,63434
20231106,090600,22852488850,29800,29900,30050,29800,27103
20231106,090500,22042384050,29900,29900,30150,29850,39940
20231106,090400,20843338600,29900,30100,30150,29800,52317
20231106,090300,19277237900,30100,29900,30100,29750,65415
20231106,090200,17318804900,29850,30100,30300,29850,101306
20231106,090100,14272317300,30100,30650,30700,30100,135385
20231106,090000,10168569550,30700,30450,30850,30350,332960