stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200800,9877200200,22600,22600,22600,22600,9814
20231102,200700,9877200200,22600,22600,22600,22600,0
20231102,200600,9877200200,22600,22600,22600,22600,0
20231102,200500,9877200200,22600,22600,22600,22600,0
20231102,200400,9877200200,22600,22600,22600,22600,0
20231102,200300,9877200200,22600,22600,22600,22600,0
20231102,200200,9877200200,22600,22600,22600,22600,0
20231102,200100,9877200200,22600,22600,22600,22600,0
20231102,200000,9877200200,22600,22600,22600,22600,0
20231102,195900,9877200200,22600,22600,22600,22600,0
20231102,195800,9877200200,22600,22600,22600,22600,0
20231102,195700,9877200200,22600,22600,22600,22600,0
20231102,195600,9877200200,22600,22600,22600,22600,0
20231102,195500,9877200200,22600,22600,22600,22600,0
20231102,195400,9877200200,22600,22600,22600,22600,0
20231102,195300,9877200200,22600,22600,22600,22600,0
20231102,195200,9877200200,22600,22600,22600,22600,0
20231102,195100,9877200200,22600,22600,22600,22600,0
20231102,195000,9877200200,22600,22600,22600,22600,0
20231102,194900,9877200200,22600,22600,22600,22600,0
20231102,194800,9877200200,22600,22600,22600,22600,0
20231102,194700,9877200200,22600,22600,22600,22600,0
20231102,194600,9877200200,22600,22600,22600,22600,0
20231102,194500,9877200200,22600,22600,22600,22600,0
20231102,194400,9877200200,22600,22600,22600,22600,0
20231102,194300,9877200200,22600,22600,22600,22600,0
20231102,194200,9877200200,22600,22600,22600,22600,0
20231102,194100,9877200200,22600,22600,22600,22600,0
20231102,194000,9877200200,22600,22600,22600,22600,0
20231102,193900,9877200200,22600,22600,22600,22600,0
20231102,193800,9877200200,22600,22600,22600,22600,9814
20231102,193700,9877200200,22600,22600,22600,22600,0
20231102,193600,9877200200,22600,22600,22600,22600,0
20231102,193500,9877200200,22600,22600,22600,22600,0
20231102,193400,9877200200,22600,22600,22600,22600,0
20231102,193300,9877200200,22600,22600,22600,22600,0
20231102,193200,9877200200,22600,22600,22600,22600,0
20231102,193100,9877200200,22600,22600,22600,22600,0
20231102,193000,9877200200,22600,22600,22600,22600,0
20231102,192900,9877200200,22600,22600,22600,22600,0
20231102,192800,9877200200,22600,22600,22600,22600,0
20231102,192700,9877200200,22600,22600,22600,22600,0
20231102,192600,9877200200,22600,22600,22600,22600,0
20231102,192500,9877200200,22600,22600,22600,22600,0
20231102,192400,9877200200,22600,22600,22600,22600,0
20231102,192300,9877200200,22600,22600,22600,22600,0
20231102,192200,9877200200,22600,22600,22600,22600,0
20231102,192100,9877200200,22600,22600,22600,22600,0
20231102,192000,9877200200,22600,22600,22600,22600,0
20231102,191900,9877200200,22600,22600,22600,22600,0
20231102,191800,9877200200,22600,22600,22600,22600,0
20231102,191700,9877200200,22600,22600,22600,22600,0
20231102,191600,9877200200,22600,22600,22600,22600,0
20231102,191500,9877200200,22600,22600,22600,22600,0
20231102,191400,9877200200,22600,22600,22600,22600,0
20231102,191300,9877200200,22600,22600,22600,22600,0
20231102,191200,9877200200,22600,22600,22600,22600,0
20231102,191100,9877200200,22600,22600,22600,22600,0
20231102,191000,9877200200,22600,22600,22600,22600,0
20231102,190900,9877200200,22600,22600,22600,22600,0
20231102,190800,9877200200,22600,22600,22600,22600,9814
20231102,190700,9877200200,22600,22600,22600,22600,0
20231102,190600,9877200200,22600,22600,22600,22600,0
20231102,190500,9877200200,22600,22600,22600,22600,0
20231102,190400,9877200200,22600,22600,22600,22600,0
20231102,190300,9877200200,22600,22600,22600,22600,0
20231102,190200,9877200200,22600,22600,22600,22600,0
20231102,190100,9877200200,22600,22600,22600,22600,0
20231102,190000,9877200200,22600,22600,22600,22600,0
20231102,185900,9877200200,22600,22600,22600,22600,0
20231102,185800,9877200200,22600,22600,22600,22600,0
20231102,185700,9877200200,22600,22600,22600,22600,0
20231102,185600,9877200200,22600,22600,22600,22600,0
20231102,185500,9877200200,22600,22600,22600,22600,0
20231102,185400,9877200200,22600,22600,22600,22600,0
20231102,185300,9877200200,22600,22600,22600,22600,0
20231102,185200,9877200200,22600,22600,22600,22600,0
20231102,185100,9877200200,22600,22600,22600,22600,0
20231102,185000,9877200200,22600,22600,22600,22600,0
20231102,184900,9877200200,22600,22600,22600,22600,0
20231102,184800,9877200200,22600,22600,22600,22600,0
20231102,184700,9877200200,22600,22600,22600,22600,0
20231102,184600,9877200200,22600,22600,22600,22600,0
20231102,184500,9877200200,22600,22600,22600,22600,0
20231102,184400,9877200200,22600,22600,22600,22600,0
20231102,184300,9877200200,22600,22600,22600,22600,0
20231102,184200,9877200200,22600,22600,22600,22600,0
20231102,184100,9877200200,22600,22600,22600,22600,0
20231102,184000,9877200200,22600,22600,22600,22600,0
20231102,183900,9877200200,22600,22600,22600,22600,0
20231102,183800,9877200200,22600,22600,22600,22600,9814
20231102,183700,9877200200,22600,22600,22600,22600,0
20231102,183600,9877200200,22600,22600,22600,22600,0
20231102,183500,9877200200,22600,22600,22600,22600,0
20231102,183400,9877200200,22600,22600,22600,22600,0
20231102,183300,9877200200,22600,22600,22600,22600,0
20231102,183200,9877200200,22600,22600,22600,22600,0
20231102,183100,9877200200,22600,22600,22600,22600,0
20231102,183000,9877200200,22600,22600,22600,22600,0
20231102,182900,9877200200,22600,22600,22600,22600,0
20231102,182800,9877200200,22600,22600,22600,22600,0
20231102,182700,9877200200,22600,22600,22600,22600,0
20231102,182600,9877200200,22600,22600,22600,22600,0
20231102,182500,9877200200,22600,22600,22600,22600,0
20231102,182400,9877200200,22600,22600,22600,22600,0
20231102,182300,9877200200,22600,22600,22600,22600,0
20231102,182200,9877200200,22600,22600,22600,22600,0
20231102,182100,9877200200,22600,22600,22600,22600,0
20231102,182000,9877200200,22600,22600,22600,22600,0
20231102,181900,9877200200,22600,22600,22600,22600,0
20231102,181800,9877200200,22600,22600,22600,22600,0
20231102,181700,9877200200,22600,22600,22600,22600,0
20231102,181600,9877200200,22600,22600,22600,22600,0
20231102,181500,9877200200,22600,22600,22600,22600,0
20231102,181400,9877200200,22600,22600,22600,22600,0
20231102,181300,9877200200,22600,22600,22600,22600,0
20231102,181200,9877200200,22600,22600,22600,22600,0
20231102,181100,9877200200,22600,22600,22600,22600,0
20231102,181000,9877200200,22600,22600,22600,22600,0
20231102,180900,9877200200,22600,22600,22600,22600,0
20231102,180800,9877200200,22600,22600,22600,22600,9814
20231102,180700,9877200200,22600,22600,22600,22600,0
20231102,180600,9877200200,22600,22600,22600,22600,0
20231102,180500,9877200200,22600,22600,22600,22600,0
20231102,180400,9877200200,22600,22600,22600,22600,0
20231102,180300,9877200200,22600,22600,22600,22600,0
20231102,180200,9877200200,22600,22600,22600,22600,0
20231102,180100,9877200200,22600,22600,22600,22600,0
20231102,180000,9877200200,22600,22600,22600,22600,0
20231102,175900,9877200200,22600,22600,22600,22600,0
20231102,175800,9877200200,22600,22600,22600,22600,0
20231102,175700,9877200200,22600,22600,22600,22600,0
20231102,175600,9877200200,22600,22600,22600,22600,0
20231102,175500,9877200200,22600,22600,22600,22600,0
20231102,175400,9877200200,22600,22600,22600,22600,0
20231102,175300,9877200200,22600,22600,22600,22600,0
20231102,175200,9877200200,22600,22600,22600,22600,0
20231102,175100,9877200200,22600,22600,22600,22600,0
20231102,175000,9877200200,22600,22600,22600,22600,0
20231102,174900,9877200200,22600,22600,22600,22600,0
20231102,174800,9877200200,22600,22600,22600,22600,0
20231102,174700,9877200200,22600,22600,22600,22600,0
20231102,174600,9877200200,22600,22600,22600,22600,0
20231102,174500,9877200200,22600,22600,22600,22600,0
20231102,174400,9877200200,22600,22600,22600,22600,0
20231102,174300,9877200200,22600,22600,22600,22600,0
20231102,174200,9877200200,22600,22600,22600,22600,0
20231102,174100,9877200200,22600,22600,22600,22600,0
20231102,174000,9877200200,22600,22600,22600,22600,0
20231102,173900,9877200200,22600,22600,22600,22600,0
20231102,173800,9877200200,22600,22600,22600,22600,9814
20231102,173700,9877200200,22600,22600,22600,22600,0
20231102,173600,9877200200,22600,22600,22600,22600,0
20231102,173500,9877200200,22600,22600,22600,22600,0
20231102,173400,9877200200,22600,22600,22600,22600,0
20231102,173300,9877200200,22600,22600,22600,22600,0
20231102,173200,9877200200,22600,22600,22600,22600,0
20231102,173100,9877200200,22600,22600,22600,22600,0
20231102,173000,9877200200,22600,22600,22600,22600,0
20231102,172900,9877200200,22600,22600,22600,22600,0
20231102,172800,9877200200,22600,22600,22600,22600,0
20231102,172700,9877200200,22600,22600,22600,22600,0
20231102,172600,9877200200,22600,22600,22600,22600,0
20231102,172500,9877200200,22600,22600,22600,22600,0
20231102,172400,9877200200,22600,22600,22600,22600,0
20231102,172300,9877200200,22600,22600,22600,22600,0
20231102,172200,9877200200,22600,22600,22600,22600,0
20231102,172100,9877200200,22600,22600,22600,22600,0
20231102,172000,9877200200,22600,22600,22600,22600,0
20231102,171900,9877200200,22600,22600,22600,22600,0
20231102,171800,9877200200,22600,22600,22600,22600,0
20231102,171700,9877200200,22600,22600,22600,22600,0
20231102,171600,9877200200,22600,22600,22600,22600,0
20231102,171500,9877200200,22600,22600,22600,22600,0
20231102,171400,9877200200,22600,22600,22600,22600,0
20231102,171300,9877200200,22600,22600,22600,22600,0
20231102,171200,9877200200,22600,22600,22600,22600,0
20231102,171100,9877200200,22600,22600,22600,22600,0
20231102,171000,9877200200,22600,22600,22600,22600,0
20231102,170900,9877200200,22600,22600,22600,22600,0
20231102,170800,9877200200,22600,22600,22600,22600,9814
20231102,170700,9877200200,22600,22600,22600,22600,0
20231102,170600,9877200200,22600,22600,22600,22600,0
20231102,170500,9877200200,22600,22600,22600,22600,0
20231102,170400,9877200200,22600,22600,22600,22600,0
20231102,170300,9877200200,22600,22600,22600,22600,0
20231102,170200,9877200200,22600,22600,22600,22600,0
20231102,170100,9877200200,22600,22600,22600,22600,0
20231102,170000,9877200200,22600,22600,22600,22600,0
20231102,165900,9877200200,22600,22600,22600,22600,0
20231102,165800,9877200200,22600,22600,22600,22600,0
20231102,165700,9877200200,22600,22600,22600,22600,0
20231102,165600,9877200200,22600,22600,22600,22600,0
20231102,165500,9877200200,22600,22600,22600,22600,0
20231102,165400,9877200200,22600,22600,22600,22600,0
20231102,165300,9877200200,22600,22600,22600,22600,0
20231102,165200,9877200200,22600,22600,22600,22600,0
20231102,165100,9877200200,22600,22600,22600,22600,0
20231102,165000,9877200200,22600,22600,22600,22600,0
20231102,164900,9877200200,22600,22600,22600,22600,0
20231102,164800,9877200200,22600,22600,22600,22600,0
20231102,164700,9877200200,22600,22600,22600,22600,0
20231102,164600,9877200200,22600,22600,22600,22600,0
20231102,164500,9877200200,22600,22600,22600,22600,0
20231102,164400,9877200200,22600,22600,22600,22600,0
20231102,164300,9877200200,22600,22600,22600,22600,0
20231102,164200,9877200200,22600,22600,22600,22600,0
20231102,164100,9877200200,22600,22600,22600,22600,0
20231102,164000,9877200200,22600,22600,22600,22600,0
20231102,163900,9877200200,22600,22600,22600,22600,0
20231102,163800,9877200200,22600,22600,22600,22600,9814
20231102,163700,9877200200,22600,22600,22600,22600,0
20231102,163600,9877200200,22600,22600,22600,22600,0
20231102,163500,9877200200,22600,22600,22600,22600,0
20231102,163400,9877200200,22600,22600,22600,22600,0
20231102,163300,9877200200,22600,22600,22600,22600,0
20231102,163200,9877200200,22600,22600,22600,22600,0
20231102,163100,9877200200,22600,22600,22600,22600,0
20231102,163000,9877200200,22600,22600,22600,22600,0
20231102,162900,9877200200,22600,22600,22600,22600,0
20231102,162800,9877200200,22600,22600,22600,22600,0
20231102,162700,9877200200,22600,22600,22600,22600,0
20231102,162600,9877200200,22600,22600,22600,22600,0
20231102,162500,9877200200,22600,22600,22600,22600,0
20231102,162400,9877200200,22600,22600,22600,22600,0
20231102,162300,9877200200,22600,22600,22600,22600,0
20231102,162200,9877200200,22600,22600,22600,22600,0
20231102,162100,9877200200,22600,22600,22600,22600,0
20231102,162000,9877200200,22600,22600,22600,22600,0
20231102,161900,9877200200,22600,22600,22600,22600,0
20231102,161800,9877200200,22600,22600,22600,22600,0
20231102,161700,9877200200,22600,22600,22600,22600,0
20231102,161600,9877200200,22600,22600,22600,22600,0
20231102,161500,9877200200,22600,22600,22600,22600,0
20231102,161400,9877200200,22600,22600,22600,22600,0
20231102,161300,9877200200,22600,22600,22600,22600,0
20231102,161200,9877200200,22600,22600,22600,22600,0
20231102,161100,9877200200,22600,22600,22600,22600,0
20231102,161000,9877200200,22600,22600,22600,22600,0
20231102,160900,9877200200,22600,22600,22600,22600,0
20231102,160800,9877200200,22600,22600,22600,22600,9814
20231102,160700,9877200200,22600,22600,22600,22600,0
20231102,160600,9877200200,22600,22600,22600,22600,0
20231102,160500,9877200200,22600,22600,22600,22600,0
20231102,160400,9877200200,22600,22600,22600,22600,0
20231102,160300,9877200200,22600,22600,22600,22600,0
20231102,160200,9877200200,22600,22600,22600,22600,0
20231102,160100,9877200200,22600,22600,22600,22600,0
20231102,160000,9877200200,22600,22600,22600,22600,0
20231102,155900,9877200200,22600,22600,22600,22600,0
20231102,155800,9877200200,22600,22600,22600,22600,0
20231102,155700,9877200200,22600,22600,22600,22600,0
20231102,155600,9877200200,22600,22600,22600,22600,0
20231102,155500,9877200200,22600,22600,22600,22600,0
20231102,155400,9877200200,22600,22600,22600,22600,0
20231102,155300,9877200200,22600,22600,22600,22600,0
20231102,155200,9877200200,22600,22600,22600,22600,0
20231102,155100,9877200200,22600,22600,22600,22600,0
20231102,155000,9877200200,22600,22600,22600,22600,0
20231102,154900,9877200200,22600,22600,22600,22600,0
20231102,154800,9877200200,22600,22600,22600,22600,0
20231102,154700,9877200200,22600,22600,22600,22600,0
20231102,154600,9877200200,22600,22600,22600,22600,0
20231102,154500,9877200200,22600,22600,22600,22600,0
20231102,154400,9877200200,22600,22600,22600,22600,0
20231102,154300,9877200200,22600,22600,22600,22600,0
20231102,154200,9877200200,22600,22600,22600,22600,0
20231102,154100,9877200200,22600,22600,22600,22600,0
20231102,154000,9877200200,22600,22600,22600,22600,0
20231102,153900,9877200200,22600,22600,22600,22600,0
20231102,153800,9877200200,22600,22600,22600,22600,9814
20231102,153700,9877200200,22600,22600,22600,22600,0
20231102,153600,9877200200,22600,22600,22600,22600,0
20231102,153500,9877200200,22600,22600,22600,22600,0
20231102,153400,9877200200,22600,22600,22600,22600,0
20231102,153300,9877200200,22600,22600,22600,22600,0
20231102,153200,9877200200,22600,22600,22600,22600,0
20231102,153100,9877200200,22600,22600,22600,22600,0
20231102,153000,9877200200,22600,22600,22600,22600,9814
20231102,152900,9655403800,22700,22700,22700,22700,0
20231102,152800,9655403800,22700,22700,22700,22700,0
20231102,152700,9655403800,22700,22700,22700,22700,0
20231102,152600,9655403800,22700,22700,22700,22700,0
20231102,152500,9655403800,22700,22700,22700,22700,0
20231102,152400,9655403800,22700,22700,22700,22700,0
20231102,152300,9655403800,22700,22700,22700,22700,0
20231102,152200,9655403800,22700,22700,22700,22700,0
20231102,152100,9655403800,22700,22700,22700,22700,0
20231102,152000,9655403800,22700,22700,22700,22700,0
20231102,151900,9655403800,22700,22700,22700,22650,641
20231102,151800,9640858750,22700,22700,22750,22700,1358
20231102,151700,9610032100,22700,22700,22750,22700,693
20231102,151600,9594273600,22700,22750,22750,22700,237
20231102,151500,9588885150,22750,22750,22750,22700,1210
20231102,151400,9561397600,22750,22700,22750,22650,1677
20231102,151300,9523328150,22650,22700,22700,22650,239
20231102,151200,9517911550,22700,22700,22700,22650,517
20231102,151100,9506178450,22700,22700,22700,22650,94
20231102,151000,9504044800,22700,22650,22700,22650,481
20231102,150900,9493128850,22700,22700,22700,22650,812
20231102,150800,9474703500,22700,22700,22700,22650,177
20231102,150700,9470690000,22700,22650,22700,22650,659
20231102,150600,9455733450,22650,22650,22700,22650,628
20231102,150500,9441480900,22650,22650,22700,22600,741
20231102,150400,9424675500,22650,22700,22700,22650,529
20231102,150300,9412686900,22650,22600,22650,22600,1006
20231102,150200,9389901400,22600,22650,22650,22600,1592
20231102,150100,9353849700,22650,22700,22700,22650,947
20231102,150000,9332395800,22700,22650,22700,22600,335
20231102,145900,9324805500,22650,22700,22700,22650,1292
20231102,145800,9295535200,22650,22700,22700,22650,680
20231102,145700,9280108350,22650,22650,22750,22650,731
20231102,145600,9263515600,22650,22700,22750,22650,384
20231102,145500,9254799100,22750,22650,22750,22650,854
20231102,145400,9235415950,22700,22650,22700,22650,805
20231102,145300,9217160750,22700,22700,22700,22650,187
20231102,145200,9212918550,22700,22650,22700,22650,520
20231102,145100,9201115500,22700,22600,22700,22600,652
20231102,145000,9186349400,22600,22650,22700,22600,220
20231102,144900,9181365400,22650,22650,22700,22600,1055
20231102,144800,9157470850,22650,22650,22650,22600,830
20231102,144700,9138672350,22650,22650,22700,22600,254
20231102,144600,9132921450,22700,22700,22700,22600,1663
20231102,144500,9095226850,22750,22700,22750,22650,513
20231102,144400,9083580850,22700,22700,22700,22650,426
20231102,144300,9073914100,22700,22700,22700,22650,708
20231102,144200,9057847250,22700,22650,22700,22600,659
20231102,144100,9042922150,22650,22650,22650,22600,558
20231102,144000,9030284700,22650,22650,22650,22600,604
20231102,143900,9016606750,22600,22650,22650,22600,1537
20231102,143800,8981801000,22600,22650,22650,22600,231
20231102,143700,8976577650,22650,22650,22650,22600,861
20231102,143600,8957083800,22650,22650,22650,22600,584
20231102,143500,8943861000,22650,22600,22650,22600,1210
20231102,143400,8916457300,22600,22600,22650,22600,1581
20231102,143300,8880723800,22600,22700,22700,22550,5862
20231102,143200,8748089200,22700,22750,22750,22650,504
20231102,143100,8736636850,22750,22700,22750,22650,1652
20231102,143000,8699125950,22650,22650,22700,22600,1068
20231102,142900,8674937950,22600,22600,22650,22550,2038
20231102,142800,8628878850,22600,22550,22600,22550,1402
20231102,142700,8597197950,22600,22500,22600,22500,884
20231102,142600,8577249550,22550,22550,22600,22500,731
20231102,142500,8560764400,22600,22550,22600,22500,530
20231102,142400,8548806200,22500,22550,22600,22500,795
20231102,142300,8530880150,22550,22550,22600,22500,214
20231102,142200,8526051800,22550,22550,22550,22500,595
20231102,142100,8512634800,22550,22500,22550,22450,1448
20231102,142000,8480023600,22500,22500,22500,22450,874
20231102,141900,8460361000,22400,22300,22400,22300,511
20231102,141800,8448917500,22350,22450,22450,22350,738
20231102,141700,8432402400,22400,22450,22500,22350,246
20231102,141600,8426885800,22500,22450,22500,22450,445
20231102,141500,8416874600,22400,22450,22500,22400,767
20231102,141400,8399656550,22400,22450,22500,22300,766
20231102,141300,8382527650,22450,22400,22500,22400,532
20231102,141200,8370584800,22450,22400,22500,22400,790
20231102,141100,8352848750,22450,22450,22450,22400,165
20231102,141000,8349149650,22450,22400,22450,22400,669
20231102,140900,8334139300,22450,22400,22450,22350,500
20231102,140800,8322934900,22400,22400,22450,22350,1008
20231102,140700,8300359300,22400,22400,22450,22350,602
20231102,140600,8286875000,22450,22450,22450,22400,527
20231102,140500,8275044200,22450,22450,22450,22400,416
20231102,140400,8265711800,22450,22350,22450,22350,841
20231102,140300,8246848550,22300,22450,22500,22300,1479
20231102,140200,8213721550,22400,22450,22450,22400,146
20231102,140100,8210446350,22400,22450,22450,22400,838
20231102,140000,8191636000,22400,22400,22500,22400,446
20231102,135900,8181624850,22450,22450,22500,22400,355
20231102,135800,8173649000,22500,22400,22500,22400,685
20231102,135700,8158254250,22450,22400,22450,22350,208
20231102,135600,8153587600,22400,22450,22500,22400,199
20231102,135500,8149122000,22450,22500,22500,22450,716
20231102,135400,8133044800,22500,22450,22500,22400,615
20231102,135300,8119236200,22450,22450,22450,22400,150
20231102,135200,8115872750,22450,22500,22500,22400,860
20231102,135100,8096567750,22450,22400,22500,22350,242
20231102,135000,8091131500,22400,22500,22500,22400,394
20231102,134900,8082285250,22500,22450,22500,22450,893
20231102,134800,8062200300,22400,22400,22450,22350,1109
20231102,134700,8037357650,22400,22400,22450,22350,202
20231102,134600,8032833200,22350,22450,22450,22350,1384
20231102,134500,8001830500,22450,22400,22450,22350,459
20231102,134400,7991544200,22450,22400,22450,22400,385
20231102,134300,7982909850,22450,22450,22500,22350,910
20231102,134200,7962507950,22500,22500,22500,22400,735
20231102,134100,7945988050,22450,22450,22500,22450,551
20231102,134000,7933610450,22450,22550,22600,22450,1736
20231102,133900,7894576200,22550,22550,22600,22500,885
20231102,133800,7874617800,22600,22550,22600,22500,235
20231102,133700,7869315550,22550,22550,22550,22500,601
20231102,133600,7855764450,22550,22550,22550,22500,756
20231102,133500,7838719350,22550,22550,22550,22500,485
20231102,133400,7827801350,22550,22550,22550,22500,634
20231102,133300,7813509600,22500,22550,22550,22500,866
20231102,133200,7793997650,22550,22500,22550,22500,359
20231102,133100,7785909350,22550,22500,22550,22500,322
20231102,133000,7778662100,22500,22500,22550,22450,867
20231102,132900,7759157750,22500,22500,22500,22450,347
20231102,132800,7751355000,22500,22500,22500,22450,1077
20231102,132700,7727151600,22500,22550,22550,22450,1668
20231102,132600,7689615750,22550,22600,22600,22500,437
20231102,132500,7679764100,22600,22600,22600,22550,855
20231102,132400,7660453250,22600,22600,22600,22550,671
20231102,132300,7645288850,22600,22600,22600,22550,180
20231102,132200,7641224000,22600,22600,22600,22550,1042
20231102,132100,7617679600,22600,22550,22600,22550,487
20231102,132000,7606676500,22550,22600,22600,22550,540
20231102,131900,7594477600,22600,22600,22600,22550,382
20231102,131800,7585861000,22600,22600,22600,22550,498
20231102,131700,7574625550,22550,22550,22600,22500,441
20231102,131600,7564679000,22600,22550,22600,22500,981
20231102,131500,7542554900,22500,22550,22550,22500,881
20231102,131400,7522702050,22500,22550,22600,22500,987
20231102,131300,7500446500,22600,22650,22650,22550,595
20231102,131200,7487002650,22600,22600,22650,22550,516
20231102,131100,7475344900,22600,22600,22600,22600,353
20231102,131000,7467367100,22650,22650,22650,22600,705
20231102,130900,7451407100,22650,22650,22650,22600,587
20231102,130800,7438112250,22650,22650,22650,22600,422
20231102,130700,7428560850,22650,22650,22650,22600,1090
20231102,130600,7403922850,22650,22600,22650,22600,729
20231102,130500,7387421600,22650,22650,22650,22600,151
20231102,130400,7384006400,22600,22650,22650,22600,546
20231102,130300,7371642450,22650,22550,22650,22550,1871
20231102,130200,7329306750,22600,22550,22600,22550,198
20231102,130100,7324835650,22600,22600,22600,22550,676
20231102,130000,7309563550,22600,22550,22600,22550,581
20231102,125900,7296435000,22600,22600,22600,22550,208
20231102,125800,7291738250,22550,22600,22600,22550,908
20231102,125700,7271218450,22600,22550,22600,22550,528
20231102,125600,7259303850,22550,22550,22600,22500,321
20231102,125500,7252066400,22550,22550,22550,22500,538
20231102,125400,7239935750,22550,22550,22600,22500,712
20231102,125300,7223880150,22550,22550,22550,22500,266
20231102,125200,7217885950,22550,22500,22550,22500,479
20231102,125100,7207086600,22550,22550,22550,22500,738
20231102,125000,7190456100,22550,22550,22550,22500,704
20231102,124900,7174584750,22550,22550,22550,22550,492
20231102,124800,7163490150,22550,22550,22550,22500,593
20231102,124700,7150118750,22500,22550,22550,22500,164
20231102,124600,7146423550,22550,22550,22550,22500,611
20231102,124500,7132645650,22500,22500,22600,22500,551
20231102,124400,7120215950,22550,22550,22550,22500,170
20231102,124300,7116385000,22550,22550,22550,22500,503
20231102,124200,7105044400,22550,22500,22550,22500,536
20231102,124100,7092978500,22500,22450,22500,22450,179
20231102,124000,7088953850,22500,22550,22550,22450,667
20231102,123900,7073926200,22550,22450,22550,22450,451
20231102,123800,7063765150,22450,22550,22550,22450,263
20231102,123700,7057843050,22550,22550,22550,22500,755
20231102,123600,7040829250,22500,22500,22550,22500,218
20231102,123500,7035920600,22450,22450,22550,22450,203
20231102,123400,7031352450,22500,22550,22600,22450,909
20231102,123300,7010874700,22500,22500,22550,22450,814
20231102,123200,6992545350,22500,22450,22500,22450,373
20231102,123100,6984157150,22500,22500,22550,22500,1139
20231102,123000,6958507700,22500,22500,22550,22500,594
20231102,122900,6945119150,22550,22550,22550,22500,119
20231102,122800,6942437000,22500,22600,22600,22450,709
20231102,122700,6926463150,22550,22550,22600,22500,527
20231102,122600,6914578700,22550,22500,22550,22500,207
20231102,122500,6909912200,22500,22550,22550,22500,677
20231102,122400,6894649650,22550,22600,22600,22500,1236
20231102,122300,6866758300,22550,22550,22600,22550,136
20231102,122200,6863686050,22600,22600,22600,22550,315
20231102,122100,6856578600,22600,22550,22600,22500,773
20231102,122000,6839148050,22550,22550,22550,22500,101
20231102,121900,6836871800,22500,22550,22550,22500,925
20231102,121800,6816015850,22550,22550,22550,22500,726
20231102,121700,6799646500,22550,22500,22550,22450,57
20231102,121600,6798364200,22500,22550,22550,22450,1052
20231102,121500,6774686100,22550,22550,22550,22500,449
20231102,121400,6764561650,22550,22550,22550,22500,187
20231102,121300,6760350050,22500,22600,22600,22500,971
20231102,121200,6738452300,22600,22600,22600,22600,110
20231102,121100,6735966300,22600,22600,22600,22500,384
20231102,121000,6727301200,22600,22600,22600,22550,886
20231102,120900,6707294750,22550,22550,22600,22550,676
20231102,120800,6692038750,22550,22500,22550,22500,58
20231102,120700,6690731600,22500,22450,22550,22450,821
20231102,120600,6672229750,22450,22450,22550,22450,951
20231102,120500,6650833150,22450,22400,22450,22400,212
20231102,120400,6646075800,22400,22450,22450,22400,664
20231102,120300,6631171600,22450,22400,22450,22400,205
20231102,120200,6626571450,22400,22500,22500,22400,756
20231102,120100,6609601800,22600,22550,22600,22500,637
20231102,120000,6595238700,22500,22550,22600,22500,1206
20231102,115900,6568058250,22550,22550,22550,22550,46
20231102,115800,6567020950,22500,22550,22550,22500,636
20231102,115700,6552682450,22550,22550,22550,22550,493
20231102,115600,6541565300,22550,22400,22550,22400,194
20231102,115500,6537197050,22550,22500,22550,22450,1716
20231102,115400,6498582950,22550,22550,22550,22500,558
20231102,115300,6486000100,22550,22550,22600,22500,153
20231102,115200,6482551800,22550,22550,22600,22550,801
20231102,115100,6464464550,22600,22550,22600,22550,248
20231102,115000,6458864600,22550,22550,22550,22550,52
20231102,114900,6457692000,22550,22550,22550,22500,811
20231102,114800,6439413350,22550,22500,22650,22500,629
20231102,114700,6425233600,22500,22550,22650,22450,980
20231102,114600,6403121900,22550,22500,22600,22500,996
20231102,114500,6380620350,22550,22550,22600,22500,597
20231102,114400,6367157650,22550,22550,22600,22500,257
20231102,114300,6361361750,22550,22550,22600,22550,483
20231102,114200,6350451750,22500,22600,22650,22450,1999
20231102,114100,6305385850,22600,22600,22600,22550,84
20231102,114000,6303487550,22600,22600,22600,22550,980
20231102,113900,6281353350,22550,22600,22650,22550,1008
20231102,113800,6258573600,22600,22600,22600,22550,149
20231102,113700,6255207500,22600,22550,22600,22500,522
20231102,113600,6243416600,22550,22500,22550,22500,342
20231102,113500,6235713850,22500,22400,22550,22400,324
20231102,113400,6228425000,22450,22400,22450,22400,605
20231102,113300,6214852200,22450,22550,22550,22400,1256
20231102,113200,6186615250,22550,22550,22550,22550,43
20231102,113100,6185645600,22550,22600,22650,22550,750
20231102,113000,6168708050,22600,22600,22600,22550,429
20231102,112900,6159019400,22600,22550,22650,22550,371
20231102,112800,6150645700,22600,22550,22650,22550,682
20231102,112700,6135234750,22550,22650,22650,22550,641
20231102,112600,6120748700,22600,22600,22600,22550,1198
20231102,112500,6093675200,22600,22500,22600,22500,519
20231102,112400,6081975150,22550,22600,22600,22500,177
20231102,112300,6077984850,22550,22550,22600,22550,497
20231102,112200,6066774950,22600,22550,22600,22500,996
20231102,112100,6044308350,22550,22600,22600,22550,558
20231102,112000,6031717550,22550,22500,22550,22500,353
20231102,111900,6023758800,22550,22550,22550,22500,1060
20231102,111800,5999855950,22550,22600,22600,22550,126
20231102,111700,5997009400,22600,22600,22600,22550,985
20231102,111600,5974757100,22600,22650,22650,22600,4638
20231102,111500,5869885600,22650,22600,22650,22550,2376
20231102,111400,5816158500,22550,22500,22600,22500,647
20231102,111300,5801562950,22600,22500,22600,22450,1809
20231102,111200,5760802350,22500,22500,22500,22400,229
20231102,111100,5755658600,22500,22400,22500,22400,1284
20231102,111000,5726821150,22400,22450,22450,22300,2885
20231102,110900,5662281750,22450,22450,22450,22450,299
20231102,110800,5655569200,22450,22500,22500,22400,1437
20231102,110700,5623337500,22450,22500,22500,22450,1818
20231102,110600,5582447950,22500,22450,22500,22450,2312
20231102,110500,5530429800,22500,22450,22500,22400,944
20231102,110400,5509224100,22450,22450,22500,22400,2871
20231102,110300,5444766150,22450,22400,22450,22350,1040
20231102,110200,5421468700,22400,22300,22400,22300,836
20231102,110100,5402784650,22350,22350,22350,22300,841
20231102,110000,5383996400,22350,22300,22350,22300,33
20231102,105900,5383259650,22350,22250,22350,22250,624
20231102,105800,5369343200,22300,22300,22300,22250,558
20231102,105700,5356901500,22300,22250,22300,22250,271
20231102,105600,5350864800,22300,22250,22300,22250,512
20231102,105500,5339448100,22250,22250,22250,22150,2269
20231102,105400,5288991350,22200,22100,22200,22100,3428
20231102,105300,5212939650,22100,22100,22150,22050,596
20231102,105200,5199745950,22150,22100,22150,22050,665
20231102,105100,5185050450,22050,22100,22100,22050,125
20231102,105000,5182288100,22100,22100,22150,22050,1727
20231102,104900,5144144200,22100,22150,22150,22100,825
20231102,104800,5125890300,22150,22150,22200,22100,339
20231102,104700,5118383100,22200,22200,22200,22150,504
20231102,104600,5107195400,22200,22100,22200,22100,580
20231102,104500,5094342600,22150,22200,22200,22150,336
20231102,104400,5086890800,22200,22150,22200,22100,619
20231102,104300,5073182550,22150,22150,22200,22100,913
20231102,104200,5052958050,22100,22200,22200,22100,140
20231102,104100,5049861300,22200,22200,22200,22150,959
20231102,104000,5028610150,22150,22100,22150,22100,1229
20231102,103900,5001390200,22100,22100,22150,22100,663
20231102,103800,4986726350,22150,22150,22150,22100,1094
20231102,103700,4962535000,22100,22100,22150,22100,115
20231102,103600,4959992750,22100,22100,22150,22100,256
20231102,103500,4954331250,22100,22100,22150,22050,2700
20231102,103400,4894644300,22100,22050,22150,22050,1634
20231102,103300,4858559050,22050,22050,22100,22050,644
20231102,103200,4844349700,22050,22000,22050,22000,960
20231102,103100,4823199050,22000,22000,22000,21950,777
20231102,103000,4806107600,22000,22050,22050,22000,608
20231102,102900,4792723650,22000,21950,22050,21950,1071
20231102,102800,4769156500,22000,21900,22000,21900,794
20231102,102700,4751724950,21850,22000,22000,21850,2162
20231102,102600,4704357500,22000,22000,22050,21950,794
20231102,102500,4686912850,21950,22050,22050,21950,1344
20231102,102400,4657339300,22050,22050,22050,22000,1263
20231102,102300,4629537000,22050,22050,22050,22000,1043
20231102,102200,4606541650,22050,22150,22150,22050,2270
20231102,102100,4556375800,22100,22100,22150,22100,1660
20231102,102000,4519682200,22050,22050,22100,22000,2720
20231102,101900,4459690100,22050,22000,22050,22000,1196
20231102,101800,4433333750,22000,22000,22050,21950,1466
20231102,101700,4401077350,22050,22000,22050,21950,2476
20231102,101600,4346605600,22000,21950,22000,21900,3613
20231102,101500,4267376600,21950,21950,21950,21850,594
20231102,101400,4254356150,21900,21950,22000,21850,1571
20231102,101300,4219917550,21950,21950,22000,21900,805
20231102,101200,4202252400,21950,21950,22000,21950,866
20231102,101100,4183237050,21950,21950,22000,21900,2846
20231102,101000,4120732100,21950,21850,21950,21850,2609
20231102,100900,4063552250,21850,21850,21900,21800,1558
20231102,100800,4029517600,21800,21750,21800,21750,811
20231102,100700,4011848000,21700,21700,21800,21700,909
20231102,100600,3992074300,21750,21700,21750,21700,565
20231102,100500,3979807650,21750,21750,21750,21700,2292
20231102,100400,3930034150,21700,21700,21750,21700,566
20231102,100300,3917740150,21750,21750,21750,21700,387
20231102,100200,3909336800,21750,21700,21750,21650,1707
20231102,100100,3872296050,21650,21700,21700,21650,468
20231102,100000,3862151050,21650,21650,21750,21650,961
20231102,095900,3841302050,21700,21700,21750,21650,644
20231102,095800,3827331650,21650,21750,21750,21650,1132
20231102,095700,3802767900,21750,21800,21800,21700,737
20231102,095600,3786721000,21800,21750,21800,21700,4646
20231102,095500,3685624800,21750,21700,21750,21650,1748
20231102,095400,3647669150,21700,21600,21750,21600,3413
20231102,095300,3573647250,21650,21650,21650,21450,5340
20231102,095200,3458695000,21600,21700,21700,21600,1970
20231102,095100,3416100550,21650,21700,21700,21650,1200
20231102,095000,3390087850,21700,21700,21700,21650,320
20231102,094900,3383146200,21650,21700,21700,21600,950
20231102,094800,3362566100,21700,21650,21750,21650,1275
20231102,094700,3334924300,21700,21700,21700,21650,1148
20231102,094600,3310030400,21700,21650,21700,21650,564
20231102,094500,3297800700,21650,21750,21750,21650,541
20231102,094400,3286069900,21700,21600,21700,21600,2511
20231102,094300,3231636700,21650,21600,21650,21550,1351
20231102,094200,3202447850,21650,21700,21700,21600,701
20231102,094100,3187275150,21700,21650,21700,21600,802
20231102,094000,3169921300,21600,21600,21650,21600,866
20231102,093900,3151205750,21650,21650,21650,21600,616
20231102,093800,3137895350,21550,21600,21650,21550,2724
20231102,093700,3079076050,21600,21650,21700,21600,1075
20231102,093600,3055812750,21750,21650,21800,21650,4071
20231102,093500,2967434650,21600,21650,21650,21600,702
20231102,093400,2952243700,21650,21600,21700,21600,1932
20231102,093300,2910418350,21650,21650,21650,21600,501
20231102,093200,2899575350,21650,21650,21650,21600,627
20231102,093100,2886020050,21650,21650,21650,21550,1823
20231102,093000,2846652250,21600,21650,21650,21600,1277
20231102,092900,2819046100,21600,21650,21650,21600,938
20231102,092800,2798749050,21650,21600,21650,21550,1073
20231102,092700,2775582050,21550,21550,21650,21500,1268
20231102,092600,2748216250,21550,21500,21550,21450,952
20231102,092500,2727740150,21500,21400,21500,21400,2132
20231102,092400,2682031550,21400,21450,21450,21400,2602
20231102,092300,2626335300,21450,21450,21500,21400,3537
20231102,092200,2550463100,21450,21500,21500,21450,527
20231102,092100,2539134900,21550,21500,21550,21450,2079
20231102,092000,2494489800,21500,21450,21550,21450,1134
20231102,091900,2470132650,21500,21550,21550,21400,10505
20231102,091800,2244770750,21550,21550,21550,21450,3453
20231102,091700,2170564650,21550,21650,21700,21500,5426
20231102,091600,2053291350,21650,21650,21700,21600,1592
20231102,091500,2018846250,21600,21500,21700,21500,7336
20231102,091400,1859963300,21550,21350,21650,21250,12044
20231102,091300,1601773550,21400,21700,21700,21400,13832
20231102,091200,1303849250,21700,21700,21750,21650,1995
20231102,091100,1260554900,21700,21600,21700,21600,2528
20231102,091000,1205858800,21600,21600,21650,21500,7524
20231102,090900,1043714000,21600,21700,21750,21600,6637
20231102,090800,899825050,21700,21850,21850,21700,3137
20231102,090700,831553500,21850,21900,21950,21800,4665
20231102,090600,729633150,21900,22050,22050,21850,7624
20231102,090500,562560950,22050,22050,22050,21950,2703
20231102,090400,503079700,22050,22000,22100,22000,1378
20231102,090300,472694350,22000,21950,22050,21900,1111
20231102,090200,448291550,21900,21950,22050,21900,3951
20231102,090100,361471250,21950,22250,22300,21900,10140
20231102,090000,137771200,22250,22400,22450,22200,6162