stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,200600,3126405100,22700,22700,22700,22700,2223
20231107,200500,3126405100,22700,22700,22700,22700,0
20231107,200400,3126405100,22700,22700,22700,22700,0
20231107,200300,3126405100,22700,22700,22700,22700,0
20231107,200200,3126405100,22700,22700,22700,22700,0
20231107,200100,3126405100,22700,22700,22700,22700,0
20231107,200000,3126405100,22700,22700,22700,22700,0
20231107,195900,3126405100,22700,22700,22700,22700,0
20231107,195800,3126405100,22700,22700,22700,22700,0
20231107,195700,3126405100,22700,22700,22700,22700,0
20231107,195600,3126405100,22700,22700,22700,22700,0
20231107,195500,3126405100,22700,22700,22700,22700,0
20231107,195400,3126405100,22700,22700,22700,22700,0
20231107,195300,3126405100,22700,22700,22700,22700,0
20231107,195200,3126405100,22700,22700,22700,22700,0
20231107,195100,3126405100,22700,22700,22700,22700,0
20231107,195000,3126405100,22700,22700,22700,22700,0
20231107,194900,3126405100,22700,22700,22700,22700,0
20231107,194800,3126405100,22700,22700,22700,22700,0
20231107,194700,3126405100,22700,22700,22700,22700,0
20231107,194600,3126405100,22700,22700,22700,22700,0
20231107,194500,3126405100,22700,22700,22700,22700,0
20231107,194400,3126405100,22700,22700,22700,22700,0
20231107,194300,3126405100,22700,22700,22700,22700,0
20231107,194200,3126405100,22700,22700,22700,22700,0
20231107,194100,3126405100,22700,22700,22700,22700,0
20231107,194000,3126405100,22700,22700,22700,22700,0
20231107,193900,3126405100,22700,22700,22700,22700,0
20231107,193800,3126405100,22700,22700,22700,22700,0
20231107,193700,3126405100,22700,22700,22700,22700,0
20231107,193600,3126405100,22700,22700,22700,22700,2223
20231107,193500,3126405100,22700,22700,22700,22700,0
20231107,193400,3126405100,22700,22700,22700,22700,0
20231107,193300,3126405100,22700,22700,22700,22700,0
20231107,193200,3126405100,22700,22700,22700,22700,0
20231107,193100,3126405100,22700,22700,22700,22700,0
20231107,193000,3126405100,22700,22700,22700,22700,0
20231107,192900,3126405100,22700,22700,22700,22700,0
20231107,192800,3126405100,22700,22700,22700,22700,0
20231107,192700,3126405100,22700,22700,22700,22700,0
20231107,192600,3126405100,22700,22700,22700,22700,0
20231107,192500,3126405100,22700,22700,22700,22700,0
20231107,192400,3126405100,22700,22700,22700,22700,0
20231107,192300,3126405100,22700,22700,22700,22700,0
20231107,192200,3126405100,22700,22700,22700,22700,0
20231107,192100,3126405100,22700,22700,22700,22700,0
20231107,192000,3126405100,22700,22700,22700,22700,0
20231107,191900,3126405100,22700,22700,22700,22700,0
20231107,191800,3126405100,22700,22700,22700,22700,0
20231107,191700,3126405100,22700,22700,22700,22700,0
20231107,191600,3126405100,22700,22700,22700,22700,0
20231107,191500,3126405100,22700,22700,22700,22700,0
20231107,191400,3126405100,22700,22700,22700,22700,0
20231107,191300,3126405100,22700,22700,22700,22700,0
20231107,191200,3126405100,22700,22700,22700,22700,0
20231107,191100,3126405100,22700,22700,22700,22700,0
20231107,191000,3126405100,22700,22700,22700,22700,0
20231107,190900,3126405100,22700,22700,22700,22700,0
20231107,190800,3126405100,22700,22700,22700,22700,0
20231107,190700,3126405100,22700,22700,22700,22700,0
20231107,190600,3126405100,22700,22700,22700,22700,2223
20231107,190500,3126405100,22700,22700,22700,22700,0
20231107,190400,3126405100,22700,22700,22700,22700,0
20231107,190300,3126405100,22700,22700,22700,22700,0
20231107,190200,3126405100,22700,22700,22700,22700,0
20231107,190100,3126405100,22700,22700,22700,22700,0
20231107,190000,3126405100,22700,22700,22700,22700,0
20231107,185900,3126405100,22700,22700,22700,22700,0
20231107,185800,3126405100,22700,22700,22700,22700,0
20231107,185700,3126405100,22700,22700,22700,22700,0
20231107,185600,3126405100,22700,22700,22700,22700,0
20231107,185500,3126405100,22700,22700,22700,22700,0
20231107,185400,3126405100,22700,22700,22700,22700,0
20231107,185300,3126405100,22700,22700,22700,22700,0
20231107,185200,3126405100,22700,22700,22700,22700,0
20231107,185100,3126405100,22700,22700,22700,22700,0
20231107,185000,3126405100,22700,22700,22700,22700,0
20231107,184900,3126405100,22700,22700,22700,22700,0
20231107,184800,3126405100,22700,22700,22700,22700,0
20231107,184700,3126405100,22700,22700,22700,22700,0
20231107,184600,3126405100,22700,22700,22700,22700,0
20231107,184500,3126405100,22700,22700,22700,22700,0
20231107,184400,3126405100,22700,22700,22700,22700,0
20231107,184300,3126405100,22700,22700,22700,22700,0
20231107,184200,3126405100,22700,22700,22700,22700,0
20231107,184100,3126405100,22700,22700,22700,22700,0
20231107,184000,3126405100,22700,22700,22700,22700,0
20231107,183900,3126405100,22700,22700,22700,22700,0
20231107,183800,3126405100,22700,22700,22700,22700,0
20231107,183700,3126405100,22700,22700,22700,22700,0
20231107,183600,3126405100,22700,22700,22700,22700,2223
20231107,183500,3126405100,22700,22700,22700,22700,0
20231107,183400,3126405100,22700,22700,22700,22700,0
20231107,183300,3126405100,22700,22700,22700,22700,0
20231107,183200,3126405100,22700,22700,22700,22700,0
20231107,183100,3126405100,22700,22700,22700,22700,0
20231107,183000,3126405100,22700,22700,22700,22700,0
20231107,182900,3126405100,22700,22700,22700,22700,0
20231107,182800,3126405100,22700,22700,22700,22700,0
20231107,182700,3126405100,22700,22700,22700,22700,0
20231107,182600,3126405100,22700,22700,22700,22700,0
20231107,182500,3126405100,22700,22700,22700,22700,0
20231107,182400,3126405100,22700,22700,22700,22700,0
20231107,182300,3126405100,22700,22700,22700,22700,0
20231107,182200,3126405100,22700,22700,22700,22700,0
20231107,182100,3126405100,22700,22700,22700,22700,0
20231107,182000,3126405100,22700,22700,22700,22700,0
20231107,181900,3126405100,22700,22700,22700,22700,0
20231107,181800,3126405100,22700,22700,22700,22700,0
20231107,181700,3126405100,22700,22700,22700,22700,0
20231107,181600,3126405100,22700,22700,22700,22700,0
20231107,181500,3126405100,22700,22700,22700,22700,0
20231107,181400,3126405100,22700,22700,22700,22700,0
20231107,181300,3126405100,22700,22700,22700,22700,0
20231107,181200,3126405100,22700,22700,22700,22700,0
20231107,181100,3126405100,22700,22700,22700,22700,0
20231107,181000,3126405100,22700,22700,22700,22700,0
20231107,180900,3126405100,22700,22700,22700,22700,0
20231107,180800,3126405100,22700,22700,22700,22700,0
20231107,180700,3126405100,22700,22700,22700,22700,0
20231107,180600,3126405100,22700,22700,22700,22700,2223
20231107,180500,3126405100,22700,22700,22700,22700,0
20231107,180400,3126405100,22700,22700,22700,22700,0
20231107,180300,3126405100,22700,22700,22700,22700,0
20231107,180200,3126405100,22700,22700,22700,22700,0
20231107,180100,3126405100,22700,22700,22700,22700,0
20231107,180000,3126405100,22700,22700,22700,22700,0
20231107,175900,3126405100,22700,22700,22700,22700,0
20231107,175800,3126405100,22700,22700,22700,22700,0
20231107,175700,3126405100,22700,22700,22700,22700,0
20231107,175600,3126405100,22700,22700,22700,22700,0
20231107,175500,3126405100,22700,22700,22700,22700,0
20231107,175400,3126405100,22700,22700,22700,22700,0
20231107,175300,3126405100,22700,22700,22700,22700,0
20231107,175200,3126405100,22700,22700,22700,22700,0
20231107,175100,3126405100,22700,22700,22700,22700,0
20231107,175000,3126405100,22700,22700,22700,22700,0
20231107,174900,3126405100,22700,22700,22700,22700,0
20231107,174800,3126405100,22700,22700,22700,22700,0
20231107,174700,3126405100,22700,22700,22700,22700,0
20231107,174600,3126405100,22700,22700,22700,22700,0
20231107,174500,3126405100,22700,22700,22700,22700,0
20231107,174400,3126405100,22700,22700,22700,22700,0
20231107,174300,3126405100,22700,22700,22700,22700,0
20231107,174200,3126405100,22700,22700,22700,22700,0
20231107,174100,3126405100,22700,22700,22700,22700,0
20231107,174000,3126405100,22700,22700,22700,22700,0
20231107,173900,3126405100,22700,22700,22700,22700,0
20231107,173800,3126405100,22700,22700,22700,22700,0
20231107,173700,3126405100,22700,22700,22700,22700,0
20231107,173600,3126405100,22700,22700,22700,22700,2223
20231107,173500,3126405100,22700,22700,22700,22700,0
20231107,173400,3126405100,22700,22700,22700,22700,0
20231107,173300,3126405100,22700,22700,22700,22700,0
20231107,173200,3126405100,22700,22700,22700,22700,0
20231107,173100,3126405100,22700,22700,22700,22700,0
20231107,173000,3126405100,22700,22700,22700,22700,0
20231107,172900,3126405100,22700,22700,22700,22700,0
20231107,172800,3126405100,22700,22700,22700,22700,0
20231107,172700,3126405100,22700,22700,22700,22700,0
20231107,172600,3126405100,22700,22700,22700,22700,0
20231107,172500,3126405100,22700,22700,22700,22700,0
20231107,172400,3126405100,22700,22700,22700,22700,0
20231107,172300,3126405100,22700,22700,22700,22700,0
20231107,172200,3126405100,22700,22700,22700,22700,0
20231107,172100,3126405100,22700,22700,22700,22700,0
20231107,172000,3126405100,22700,22700,22700,22700,0
20231107,171900,3126405100,22700,22700,22700,22700,0
20231107,171800,3126405100,22700,22700,22700,22700,0
20231107,171700,3126405100,22700,22700,22700,22700,0
20231107,171600,3126405100,22700,22700,22700,22700,0
20231107,171500,3126405100,22700,22700,22700,22700,0
20231107,171400,3126405100,22700,22700,22700,22700,0
20231107,171300,3126405100,22700,22700,22700,22700,0
20231107,171200,3126405100,22700,22700,22700,22700,0
20231107,171100,3126405100,22700,22700,22700,22700,0
20231107,171000,3126405100,22700,22700,22700,22700,0
20231107,170900,3126405100,22700,22700,22700,22700,0
20231107,170800,3126405100,22700,22700,22700,22700,0
20231107,170700,3126405100,22700,22700,22700,22700,0
20231107,170600,3126405100,22700,22700,22700,22700,2223
20231107,170500,3126405100,22700,22700,22700,22700,0
20231107,170400,3126405100,22700,22700,22700,22700,0
20231107,170300,3126405100,22700,22700,22700,22700,0
20231107,170200,3126405100,22700,22700,22700,22700,0
20231107,170100,3126405100,22700,22700,22700,22700,0
20231107,170000,3126405100,22700,22700,22700,22700,0
20231107,165900,3126405100,22700,22700,22700,22700,0
20231107,165800,3126405100,22700,22700,22700,22700,0
20231107,165700,3126405100,22700,22700,22700,22700,0
20231107,165600,3126405100,22700,22700,22700,22700,0
20231107,165500,3126405100,22700,22700,22700,22700,0
20231107,165400,3126405100,22700,22700,22700,22700,0
20231107,165300,3126405100,22700,22700,22700,22700,0
20231107,165200,3126405100,22700,22700,22700,22700,0
20231107,165100,3126405100,22700,22700,22700,22700,0
20231107,165000,3126405100,22700,22700,22700,22700,0
20231107,164900,3126405100,22700,22700,22700,22700,0
20231107,164800,3126405100,22700,22700,22700,22700,0
20231107,164700,3126405100,22700,22700,22700,22700,0
20231107,164600,3126405100,22700,22700,22700,22700,0
20231107,164500,3126405100,22700,22700,22700,22700,0
20231107,164400,3126405100,22700,22700,22700,22700,0
20231107,164300,3126405100,22700,22700,22700,22700,0
20231107,164200,3126405100,22700,22700,22700,22700,0
20231107,164100,3126405100,22700,22700,22700,22700,0
20231107,164000,3126405100,22700,22700,22700,22700,0
20231107,163900,3126405100,22700,22700,22700,22700,0
20231107,163800,3126405100,22700,22700,22700,22700,0
20231107,163700,3126405100,22700,22700,22700,22700,0
20231107,163600,3126405100,22700,22700,22700,22700,2223
20231107,163500,3126405100,22700,22700,22700,22700,0
20231107,163400,3126405100,22700,22700,22700,22700,0
20231107,163300,3126405100,22700,22700,22700,22700,0
20231107,163200,3126405100,22700,22700,22700,22700,0
20231107,163100,3126405100,22700,22700,22700,22700,0
20231107,163000,3126405100,22700,22700,22700,22700,0
20231107,162900,3126405100,22700,22700,22700,22700,0
20231107,162800,3126405100,22700,22700,22700,22700,0
20231107,162700,3126405100,22700,22700,22700,22700,0
20231107,162600,3126405100,22700,22700,22700,22700,0
20231107,162500,3126405100,22700,22700,22700,22700,0
20231107,162400,3126405100,22700,22700,22700,22700,0
20231107,162300,3126405100,22700,22700,22700,22700,0
20231107,162200,3126405100,22700,22700,22700,22700,0
20231107,162100,3126405100,22700,22700,22700,22700,0
20231107,162000,3126405100,22700,22700,22700,22700,0
20231107,161900,3126405100,22700,22700,22700,22700,0
20231107,161800,3126405100,22700,22700,22700,22700,0
20231107,161700,3126405100,22700,22700,22700,22700,0
20231107,161600,3126405100,22700,22700,22700,22700,0
20231107,161500,3126405100,22700,22700,22700,22700,0
20231107,161400,3126405100,22700,22700,22700,22700,0
20231107,161300,3126405100,22700,22700,22700,22700,0
20231107,161200,3126405100,22700,22700,22700,22700,0
20231107,161100,3126405100,22700,22700,22700,22700,0
20231107,161000,3126405100,22700,22700,22700,22700,0
20231107,160900,3126405100,22700,22700,22700,22700,0
20231107,160800,3126405100,22700,22700,22700,22700,0
20231107,160700,3126405100,22700,22700,22700,22700,0
20231107,160600,3126405100,22700,22700,22700,22700,2223
20231107,160500,3126405100,22700,22700,22700,22700,0
20231107,160400,3126405100,22700,22700,22700,22700,0
20231107,160300,3126405100,22700,22700,22700,22700,0
20231107,160200,3126405100,22700,22700,22700,22700,0
20231107,160100,3126405100,22700,22700,22700,22700,0
20231107,160000,3126405100,22700,22700,22700,22700,0
20231107,155900,3126405100,22700,22700,22700,22700,0
20231107,155800,3126405100,22700,22700,22700,22700,0
20231107,155700,3126405100,22700,22700,22700,22700,0
20231107,155600,3126405100,22700,22700,22700,22700,0
20231107,155500,3126405100,22700,22700,22700,22700,0
20231107,155400,3126405100,22700,22700,22700,22700,0
20231107,155300,3126405100,22700,22700,22700,22700,0
20231107,155200,3126405100,22700,22700,22700,22700,0
20231107,155100,3126405100,22700,22700,22700,22700,0
20231107,155000,3126405100,22700,22700,22700,22700,0
20231107,154900,3126405100,22700,22700,22700,22700,0
20231107,154800,3126405100,22700,22700,22700,22700,0
20231107,154700,3126405100,22700,22700,22700,22700,0
20231107,154600,3126405100,22700,22700,22700,22700,0
20231107,154500,3126405100,22700,22700,22700,22700,0
20231107,154400,3126405100,22700,22700,22700,22700,0
20231107,154300,3126405100,22700,22700,22700,22700,0
20231107,154200,3126405100,22700,22700,22700,22700,0
20231107,154100,3126405100,22700,22700,22700,22700,0
20231107,154000,3126405100,22700,22700,22700,22700,0
20231107,153900,3126405100,22700,22700,22700,22700,0
20231107,153800,3126405100,22700,22700,22700,22700,0
20231107,153700,3126405100,22700,22700,22700,22700,0
20231107,153600,3126405100,22700,22700,22700,22700,2223
20231107,153500,3126405100,22700,22700,22700,22700,0
20231107,153400,3126405100,22700,22700,22700,22700,0
20231107,153300,3126405100,22700,22700,22700,22700,0
20231107,153200,3126405100,22700,22700,22700,22700,0
20231107,153100,3126405100,22700,22700,22700,22700,0
20231107,153000,3126405100,22700,22700,22700,22700,2223
20231107,152900,3075943000,22750,22750,22750,22750,0
20231107,152800,3075943000,22750,22750,22750,22750,0
20231107,152700,3075943000,22750,22750,22750,22750,0
20231107,152600,3075943000,22750,22750,22750,22750,0
20231107,152500,3075943000,22750,22750,22750,22750,0
20231107,152400,3075943000,22750,22750,22750,22750,0
20231107,152300,3075943000,22750,22750,22750,22750,0
20231107,152200,3075943000,22750,22750,22750,22750,0
20231107,152100,3075943000,22750,22750,22750,22750,0
20231107,152000,3075943000,22750,22750,22750,22750,0
20231107,151900,3075943000,22750,22750,22750,22650,176
20231107,151800,3071949300,22750,22700,22750,22700,125
20231107,151700,3069111050,22700,22700,22750,22700,609
20231107,151600,3055275200,22700,22700,22700,22650,39
20231107,151500,3054390100,22700,22750,22750,22650,400
20231107,151400,3045310800,22750,22700,22750,22700,323
20231107,151300,3037971100,22750,22700,22750,22700,773
20231107,151200,3020404300,22700,22700,22700,22700,380
20231107,151100,3011778300,22700,22700,22700,22650,203
20231107,151000,3007176650,22700,22700,22700,22650,227
20231107,150900,3002024000,22650,22650,22700,22650,233
20231107,150800,2996746300,22650,22600,22650,22600,218
20231107,150700,2991812450,22600,22700,22700,22600,201
20231107,150600,2987256950,22700,22650,22700,22600,311
20231107,150500,2980207850,22650,22650,22700,22600,497
20231107,150400,2968958700,22700,22650,22700,22600,483
20231107,150300,2958013400,22750,22750,22750,22650,431
20231107,150200,2948227550,22700,22650,22750,22650,247
20231107,150100,2942627800,22650,22700,22750,22650,477
20231107,150000,2931808200,22750,22700,22750,22700,169
20231107,145900,2927971450,22700,22750,22750,22700,725
20231107,145800,2911502300,22700,22700,22700,22700,3
20231107,145700,2911434200,22750,22700,22750,22700,158
20231107,145600,2907840250,22700,22700,22750,22700,93
20231107,145500,2905727500,22750,22750,22750,22700,398
20231107,145400,2896677300,22750,22750,22750,22700,299
20231107,145300,2889875300,22750,22700,22750,22700,274
20231107,145200,2883641900,22700,22750,22800,22700,491
20231107,145100,2872475350,22750,22700,22750,22700,108
20231107,145000,2870023300,22750,22700,22750,22700,227
20231107,144900,2864862900,22750,22650,22750,22650,274
20231107,144800,2858642900,22700,22650,22700,22650,238
20231107,144700,2853241550,22650,22750,22750,22650,173
20231107,144600,2849314400,22750,22700,22750,22700,237
20231107,144500,2843927950,22750,22700,22750,22650,893
20231107,144400,2823621000,22700,22700,22700,22650,167
20231107,144300,2819830200,22700,22700,22750,22650,639
20231107,144200,2805320900,22700,22700,22700,22650,368
20231107,144100,2796967450,22700,22650,22700,22650,271
20231107,144000,2790817750,22650,22650,22700,22650,78
20231107,143900,2789050150,22700,22700,22700,22650,215
20231107,143800,2784170900,22700,22650,22700,22650,56
20231107,143700,2782900650,22700,22600,22700,22600,291
20231107,143600,2776309600,22650,22600,22650,22600,223
20231107,143500,2771260750,22600,22600,22650,22600,43
20231107,143400,2770287650,22600,22650,22650,22600,270
20231107,143300,2764173600,22650,22600,22650,22600,308
20231107,143200,2757212050,22650,22650,22650,22600,263
20231107,143100,2751257300,22600,22600,22700,22600,82
20231107,143000,2749401750,22650,22600,22650,22600,343
20231107,142900,2741634100,22600,22600,22650,22600,93
20231107,142800,2739531600,22650,22650,22700,22600,1671
20231107,142700,2701683150,22650,22650,22700,22650,351
20231107,142600,2693722850,22700,22700,22700,22650,93
20231107,142500,2691612300,22650,22700,22700,22650,208
20231107,142400,2686894250,22700,22650,22700,22650,83
20231107,142300,2685012650,22700,22650,22700,22650,284
20231107,142200,2678565950,22650,22700,22700,22650,126
20231107,142100,2675711350,22700,22700,22700,22650,181
20231107,142000,2671603200,22700,22700,22700,22650,190
20231107,141900,2667290350,22700,22700,22700,22650,222
20231107,141800,2662251550,22750,22700,22750,22650,218
20231107,141700,2657302150,22700,22700,22750,22700,70
20231107,141600,2655712650,22750,22650,22750,22650,353
20231107,141500,2647698400,22700,22700,22700,22700,76
20231107,141400,2645973200,22700,22700,22700,22650,198
20231107,141300,2641479750,22700,22700,22700,22650,46
20231107,141200,2640435650,22700,22650,22700,22650,429
20231107,141100,2630707450,22650,22700,22700,22650,70
20231107,141000,2629119050,22700,22650,22700,22650,188
20231107,140900,2624852550,22700,22700,22700,22650,212
20231107,140800,2620041800,22700,22650,22700,22650,112
20231107,140700,2617500850,22650,22750,22800,22650,2263
20231107,140600,2566054350,22800,22750,22800,22750,103
20231107,140500,2563708300,22800,22800,22800,22750,389
20231107,140400,2554846000,22800,22750,22800,22750,71
20231107,140300,2553228900,22800,22800,22800,22750,167
20231107,140200,2549421500,22800,22750,22800,22750,86
20231107,140100,2547461300,22800,22750,22800,22750,282
20231107,140000,2541033150,22750,22800,22800,22750,182
20231107,135900,2536883950,22750,22800,22800,22750,96
20231107,135800,2534696550,22800,22800,22800,22750,245
20231107,135700,2529110700,22800,22800,22800,22750,54
20231107,135600,2527879950,22800,22750,22800,22750,196
20231107,135500,2523411300,22750,22700,22750,22700,244
20231107,135400,2517860850,22750,22750,22750,22700,265
20231107,135300,2511832650,22750,22750,22750,22700,80
20231107,135200,2510013150,22750,22750,22750,22700,219
20231107,135100,2505031550,22750,22750,22750,22700,177
20231107,135000,2501005050,22750,22750,22750,22700,128
20231107,134900,2498093500,22700,22750,22750,22700,214
20231107,134800,2493225600,22750,22750,22750,22750,84
20231107,134700,2491314600,22700,22750,22750,22700,329
20231107,134600,2483830300,22750,22750,22750,22750,78
20231107,134500,2482055800,22750,22750,22750,22700,392
20231107,134400,2473138450,22750,22750,22750,22700,83
20231107,134300,2471251250,22750,22700,22750,22700,216
20231107,134200,2466337750,22750,22750,22750,22750,151
20231107,134100,2462902500,22750,22750,22750,22750,47
20231107,134000,2461833250,22700,22750,22750,22700,314
20231107,133900,2454694300,22750,22700,22750,22700,119
20231107,133800,2451992550,22700,22750,22750,22700,390
20231107,133700,2443132050,22700,22750,22750,22700,178
20231107,133600,2439084700,22750,22700,22750,22700,213
20231107,133500,2434239200,22700,22750,22750,22700,204
20231107,133400,2429607500,22750,22700,22750,22700,228
20231107,133300,2424421050,22750,22750,22750,22700,170
20231107,133200,2420554000,22750,22750,22750,22750,85
20231107,133100,2418620250,22750,22750,22750,22700,166
20231107,133000,2414844200,22750,22750,22750,22700,265
20231107,132900,2408816850,22700,22750,22750,22700,244
20231107,132800,2403267150,22700,22750,22750,22700,24
20231107,132700,2402721900,22750,22700,22750,22700,390
20231107,132600,2393860150,22700,22750,22750,22700,63
20231107,132500,2392429150,22750,22700,22750,22700,298
20231107,132400,2385654650,22750,22750,22750,22700,229
20231107,132300,2380446600,22700,22750,22750,22700,544
20231107,132200,2368096400,22700,22700,22700,22700,122
20231107,132100,2365327000,22750,22700,22750,22700,197
20231107,132000,2360851700,22700,22700,22700,22700,154
20231107,131900,2357355900,22700,22700,22700,22650,298
20231107,131800,2350596950,22750,22650,22750,22650,126
20231107,131700,2347736650,22600,22750,22750,22600,293
20231107,131600,2341099400,22700,22700,22750,22700,342
20231107,131500,2333328450,22700,22700,22750,22700,49
20231107,131400,2332214500,22700,22700,22750,22700,166
20231107,131300,2328445850,22750,22700,22750,22700,122
20231107,131200,2325676400,22700,22700,22700,22650,192
20231107,131100,2321320450,22700,22700,22750,22700,243
20231107,131000,2315793550,22700,22750,22750,22700,127
20231107,130900,2312910550,22750,22700,22750,22700,611
20231107,130800,2299032950,22750,22750,22750,22750,16
20231107,130700,2298668950,22750,22750,22750,22750,486
20231107,130600,2287612450,22750,22800,22800,22750,14
20231107,130500,2287293350,22800,22750,22800,22750,303
20231107,130400,2280391800,22750,22800,22800,22750,382
20231107,130300,2271683200,22800,22750,22800,22750,84
20231107,130200,2269768250,22750,22700,22750,22700,220
20231107,130100,2264767900,22700,22700,22700,22700,5
20231107,130000,2264654400,22700,22750,22800,22700,369
20231107,125900,2256255600,22750,22800,22800,22750,62
20231107,125800,2254844150,22750,22700,22750,22700,155
20231107,125700,2251319150,22700,22750,22800,22700,262
20231107,125600,2245360300,22800,22800,22800,22800,209
20231107,125500,2240595100,22800,22750,22800,22700,236
20231107,125400,2235226200,22750,22700,22750,22700,62
20231107,125300,2233816250,22700,22750,22750,22700,306
20231107,125200,2226855250,22750,22750,22750,22700,18
20231107,125100,2226446200,22750,22650,22750,22650,211
20231107,125000,2221664350,22600,22650,22650,22600,18
20231107,124900,2221257100,22650,22600,22650,22600,220
20231107,124800,2216274650,22600,22550,22600,22550,282
20231107,124700,2209905850,22600,22550,22600,22500,251
20231107,124600,2204240300,22550,22550,22600,22550,244
20231107,124500,2198731100,22600,22550,22600,22550,77
20231107,124400,2196991350,22550,22550,22600,22550,233
20231107,124300,2191729700,22550,22550,22600,22500,531
20231107,124200,2179755850,22550,22550,22550,22500,441
20231107,124100,2169811350,22550,22600,22600,22550,22
20231107,124000,2169314200,22600,22550,22600,22550,159
20231107,123900,2165721250,22600,22550,22600,22550,84
20231107,123800,2163826000,22600,22550,22600,22550,237
20231107,123700,2158471550,22550,22600,22600,22550,202
20231107,123600,2153908950,22600,22550,22600,22550,119
20231107,123500,2151223900,22600,22600,22600,22550,260
20231107,123400,2145349650,22550,22600,22600,22550,116
20231107,123300,2142733050,22600,22600,22600,22550,284
20231107,123200,2136318000,22550,22600,22600,22550,113
20231107,123100,2133769750,22600,22550,22600,22550,213
20231107,123000,2128956650,22550,22600,22600,22550,68
20231107,122900,2127421950,22550,22550,22550,22500,216
20231107,122800,2122552100,22600,22600,22600,22550,141
20231107,122700,2119365950,22600,22550,22600,22550,162
20231107,122600,2115709100,22600,22550,22600,22550,128
20231107,122500,2112821750,22550,22550,22550,22550,53
20231107,122400,2111626600,22550,22550,22550,22500,173
20231107,122300,2107726000,22500,22550,22550,22500,160
20231107,122200,2104124700,22550,22550,22550,22550,228
20231107,122100,2098983300,22550,22550,22550,22500,79
20231107,122000,2097202300,22550,22550,22550,22550,172
20231107,121900,2093323700,22500,22500,22550,22500,254
20231107,121800,2087599150,22600,22600,22600,22600,3
20231107,121700,2087531350,22500,22550,22700,22500,410
20231107,121600,2078266450,22500,22500,22500,22500,39
20231107,121500,2077388950,22550,22700,22700,22550,535
20231107,121400,2065307900,22600,22550,22600,22500,800
20231107,121300,2047242650,22550,22550,22550,22550,1549
20231107,121200,2012312700,22600,22650,22700,22550,579
20231107,121100,1999226350,22600,22650,22900,22600,1060
20231107,121000,1975141200,22650,22650,22950,22500,5757
20231107,120900,1843934950,22550,22450,22800,22400,1332
20231107,120800,1813764550,22450,22450,22500,22400,1837
20231107,120700,1772472050,22500,22500,22500,22450,31
20231107,120600,1771775000,22500,22450,22500,22450,308
20231107,120500,1764850500,22450,22450,22450,22450,158
20231107,120400,1761303400,22450,22400,22450,22400,176
20231107,120300,1757353950,22400,22450,22450,22400,29
20231107,120200,1756704100,22450,22400,22450,22400,230
20231107,120100,1751542200,22450,22450,22450,22400,252
20231107,120000,1745889450,22400,22450,22450,22400,246
20231107,115900,1740367850,22450,22450,22450,22450,219
20231107,115800,1735451300,22450,22450,22450,22400,175
20231107,115700,1731526600,22400,22400,22450,22400,170
20231107,115600,1727711950,22400,22450,22450,22400,23
20231107,115500,1727195700,22450,22400,22450,22400,204
20231107,115400,1722616450,22400,22450,22450,22400,68
20231107,115300,1721091650,22450,22350,22450,22350,160
20231107,115200,1717503450,22450,22400,22450,22400,366
20231107,115100,1709290700,22450,22350,22450,22350,191
20231107,115000,1705010650,22450,22400,22450,22400,186
20231107,114900,1700836750,22400,22400,22450,22350,408
20231107,114800,1691693600,22400,22450,22450,22350,245
20231107,114700,1686195750,22350,22400,22450,22350,1285
20231107,114600,1657427950,22400,22450,22450,22400,876
20231107,114500,1637787300,22450,22450,22500,22450,106
20231107,114400,1635407250,22500,22450,22500,22450,615
20231107,114300,1621590500,22450,22450,22500,22450,1127
20231107,114200,1596281850,22450,22500,22550,22450,817
20231107,114100,1577905150,22500,22450,22550,22450,192
20231107,114000,1573578650,22550,22500,22550,22450,320
20231107,113900,1566376500,22550,22500,22550,22500,212
20231107,113800,1561599850,22550,22500,22550,22450,69
20231107,113700,1560047000,22500,22500,22550,22500,326
20231107,113600,1552697550,22500,22500,22550,22450,192
20231107,113500,1548378350,22500,22500,22550,22500,304
20231107,113400,1541531500,22500,22550,22550,22500,202
20231107,113300,1536979950,22550,22550,22550,22500,172
20231107,113200,1533105450,22500,22500,22550,22500,161
20231107,113100,1529475100,22500,22500,22500,22500,77
20231107,113000,1527742600,22500,22550,22550,22500,239
20231107,112900,1522355100,22500,22500,22550,22500,120
20231107,112800,1519653100,22500,22500,22550,22500,269
20231107,112700,1513592750,22500,22500,22550,22500,68
20231107,112600,1512061250,22550,22550,22550,22500,237
20231107,112500,1506717500,22500,22550,22550,22500,187
20231107,112400,1502503400,22500,22500,22500,22500,38
20231107,112300,1501648400,22500,22500,22550,22500,146
20231107,112200,1498356750,22450,22500,22550,22450,233
20231107,112100,1493111700,22450,22450,22550,22450,254
20231107,112000,1487392400,22450,22550,22600,22450,2208
20231107,111900,1437708000,22550,22500,22550,22500,472
20231107,111800,1427065050,22550,22500,22550,22500,57
20231107,111700,1425781600,22550,22550,22550,22500,294
20231107,111600,1419151950,22550,22500,22600,22500,195
20231107,111500,1414756450,22500,22500,22550,22500,132
20231107,111400,1411781900,22500,22500,22550,22500,143
20231107,111300,1408557600,22500,22550,22550,22500,190
20231107,111200,1404280400,22500,22600,22600,22500,467
20231107,111100,1393742650,22500,22550,22550,22500,270
20231107,111000,1387654650,22550,22600,22600,22550,177
20231107,110900,1383656400,22600,22550,22600,22550,49
20231107,110800,1382551300,22550,22500,22550,22500,334
20231107,110700,1375026100,22500,22550,22600,22500,303
20231107,110600,1368189450,22500,22550,22600,22500,105
20231107,110500,1365823400,22550,22550,22600,22550,356
20231107,110400,1357789050,22550,22550,22600,22500,315
20231107,110300,1350683650,22600,22600,22600,22550,177
20231107,110200,1346685300,22550,22550,22600,22550,185
20231107,110100,1342508150,22550,22550,22600,22550,222
20231107,110000,1337491200,22550,22600,22600,22550,46
20231107,105900,1336453500,22600,22550,22600,22550,192
20231107,105800,1332117250,22550,22600,22600,22500,169
20231107,105700,1328299800,22550,22500,22600,22500,272
20231107,105600,1322163650,22500,22500,22600,22500,327
20231107,105500,1314785150,22550,22600,22600,22500,967
20231107,105400,1292983400,22550,22550,22600,22550,177
20231107,105300,1288985150,22600,22550,22600,22550,128
20231107,105200,1286094300,22600,22550,22600,22550,180
20231107,105100,1282028650,22550,22550,22600,22550,81
20231107,105000,1280202050,22600,22550,22600,22550,264
20231107,104900,1274237550,22550,22550,22600,22550,224
20231107,104800,1269179600,22550,22550,22600,22550,56
20231107,104700,1267915850,22550,22600,22600,22550,96
20231107,104600,1265746400,22600,22600,22650,22600,147
20231107,104500,1262419800,22650,22600,22650,22600,245
20231107,104400,1256882200,22650,22550,22650,22550,825
20231107,104300,1238238900,22550,22550,22600,22550,89
20231107,104200,1236227650,22550,22550,22600,22500,617
20231107,104100,1222336500,22550,22550,22550,22500,166
20231107,104000,1218595050,22500,22500,22600,22500,147
20231107,103900,1215280900,22500,22500,22600,22500,163
20231107,103800,1211606300,22500,22500,22550,22500,234
20231107,103700,1206341250,22500,22550,22550,22500,116
20231107,103600,1203725500,22550,22550,22600,22500,321
20231107,103500,1196491150,22600,22550,22600,22550,313
20231107,103400,1189423000,22550,22550,22550,22550,46
20231107,103300,1188385700,22600,22550,22600,22550,428
20231107,103200,1178733950,22600,22550,22600,22550,271
20231107,103100,1172617450,22550,22550,22550,22550,129
20231107,103000,1169708500,22550,22550,22600,22550,37
20231107,102900,1168874100,22550,22600,22600,22550,63
20231107,102800,1167452200,22550,22550,22600,22550,108
20231107,102700,1165013300,22550,22550,22550,22550,38
20231107,102600,1164156400,22600,22600,22600,22550,66
20231107,102500,1162666650,22550,22600,22650,22550,182
20231107,102400,1158550000,22550,22600,22600,22550,151
20231107,102300,1155140500,22550,22550,22650,22550,225
20231107,102200,1150060050,22600,22550,22600,22550,234
20231107,102100,1144773450,22650,22550,22650,22550,296
20231107,102000,1138089650,22600,22550,22600,22550,359
20231107,101900,1129976300,22550,22550,22550,22550,2
20231107,101800,1129931200,22550,22600,22650,22550,114
20231107,101700,1127355500,22600,22600,22600,22550,283
20231107,101600,1120961500,22600,22600,22650,22600,224
20231107,101500,1115898550,22600,22650,22650,22600,161
20231107,101400,1112257050,22650,22650,22650,22600,174
20231107,101300,1108320350,22600,22600,22600,22600,218
20231107,101200,1103393550,22550,22600,22600,22550,280
20231107,101100,1097068600,22650,22650,22650,22600,77
20231107,101000,1095327050,22650,22600,22650,22600,194
20231107,100900,1090938000,22600,22650,22650,22600,199
20231107,100800,1086438250,22650,22650,22650,22650,8
20231107,100700,1086257050,22650,22650,22650,22600,132
20231107,100600,1083269500,22600,22650,22650,22600,207
20231107,100500,1078591100,22650,22650,22650,22650,0
20231107,100400,1078591100,22650,22650,22650,22600,100
20231107,100300,1076330000,22600,22550,22600,22550,197
20231107,100200,1071878050,22600,22600,22650,22550,348
20231107,100100,1064017850,22600,22600,22600,22600,119
20231107,100000,1061328450,22650,22650,22650,22600,79
20231107,095900,1059541650,22650,22650,22650,22600,112
20231107,095800,1057007050,22600,22600,22600,22600,44
20231107,095700,1056012650,22650,22650,22650,22650,34
20231107,095600,1055242550,22650,22650,22650,22600,208
20231107,095500,1050536200,22600,22600,22650,22550,364
20231107,095400,1042311650,22600,22600,22600,22600,141
20231107,095300,1039125050,22650,22600,22650,22600,358
20231107,095200,1031032950,22550,22600,22600,22550,103
20231107,095100,1028706150,22600,22600,22600,22600,3
20231107,095000,1028638350,22600,22550,22600,22500,339
20231107,094900,1020999500,22550,22600,22600,22550,665
20231107,094800,1006000350,22600,22600,22600,22550,700
20231107,094700,990181650,22600,22650,22650,22600,65
20231107,094600,988710950,22650,22600,22650,22600,34
20231107,094500,987941150,22650,22650,22750,22600,261
20231107,094400,982018050,22650,22650,22700,22600,555
20231107,094300,969439750,22650,22600,22650,22600,520
20231107,094200,957674550,22600,22600,22600,22550,3685
20231107,094100,874402850,22600,22650,22650,22600,175
20231107,094000,870443350,22650,22700,22700,22600,1075
20231107,093900,846106550,22650,22650,22700,22650,620
20231107,093800,832063350,22650,22600,22650,22600,93
20231107,093700,829958150,22600,22650,22700,22600,1456
20231107,093600,796966750,22700,22700,22700,22650,75
20231107,093500,795264500,22650,22700,22700,22650,216
20231107,093400,790361350,22700,22700,22700,22650,499
20231107,093300,779035300,22700,22700,22700,22650,39
20231107,093200,778150100,22700,22650,22700,22650,369
20231107,093100,769791950,22650,22650,22650,22650,599
20231107,093000,756224600,22650,22650,22650,22650,114
20231107,092900,753642500,22650,22600,22650,22600,65
20231107,092800,752171550,22650,22650,22650,22650,246
20231107,092700,746599650,22600,22700,22700,22600,787
20231107,092600,728770700,22700,22700,22750,22700,139
20231107,092500,725613950,22750,22700,22750,22700,560
20231107,092400,712879450,22700,22650,22750,22650,457
20231107,092300,702518650,22600,22600,22650,22600,110
20231107,092200,700029050,22600,22650,22700,22600,158
20231107,092100,696451700,22650,22700,22700,22650,372
20231107,092000,688009900,22700,22700,22750,22650,628
20231107,091900,673760100,22750,22800,22800,22700,1029
20231107,091800,650337900,22850,22800,22850,22800,128
20231107,091700,647413400,22850,22850,22850,22800,91
20231107,091600,645336300,22850,23000,23050,22850,1606
20231107,091500,608445550,23050,22900,23050,22900,1361
20231107,091400,577135050,22900,22850,22900,22800,452
20231107,091300,566809000,22850,22850,22850,22850,12
20231107,091200,566534800,22850,22800,22950,22750,586
20231107,091100,553142150,22800,22600,22800,22550,935
20231107,091000,531941800,22650,22750,22750,22600,922
20231107,090900,511053000,22800,22900,22900,22750,463
20231107,090800,500489800,22900,23000,23050,22900,717
20231107,090700,484025000,23000,23050,23050,23000,915
20231107,090600,462946450,23050,22950,23100,22900,2256
20231107,090500,410974800,22950,22950,22950,22850,4367
20231107,090400,311124350,22900,22950,23050,22900,816
20231107,090300,292390150,22950,22850,22950,22850,915
20231107,090200,271459650,22850,22800,22900,22800,438
20231107,090100,261455150,22800,23050,23100,22750,1541
20231107,090000,225988300,23050,22450,23050,22450,9989