stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,194800,7788528100,25150,25150,25150,25150,4150
20231102,194700,7788528100,25150,25150,25150,25150,0
20231102,194600,7788528100,25150,25150,25150,25150,0
20231102,194500,7788528100,25150,25150,25150,25150,0
20231102,194400,7788528100,25150,25150,25150,25150,0
20231102,194300,7788528100,25150,25150,25150,25150,0
20231102,194200,7788528100,25150,25150,25150,25150,0
20231102,194100,7788528100,25150,25150,25150,25150,0
20231102,194000,7788528100,25150,25150,25150,25150,0
20231102,193900,7788528100,25150,25150,25150,25150,0
20231102,193800,7788528100,25150,25150,25150,25150,0
20231102,193700,7788528100,25150,25150,25150,25150,0
20231102,193600,7788528100,25150,25150,25150,25150,0
20231102,193500,7788528100,25150,25150,25150,25150,0
20231102,193400,7788528100,25150,25150,25150,25150,0
20231102,193300,7788528100,25150,25150,25150,25150,0
20231102,193200,7788528100,25150,25150,25150,25150,0
20231102,193100,7788528100,25150,25150,25150,25150,0
20231102,193000,7788528100,25150,25150,25150,25150,0
20231102,192900,7788528100,25150,25150,25150,25150,0
20231102,192800,7788528100,25150,25150,25150,25150,0
20231102,192700,7788528100,25150,25150,25150,25150,0
20231102,192600,7788528100,25150,25150,25150,25150,0
20231102,192500,7788528100,25150,25150,25150,25150,0
20231102,192400,7788528100,25150,25150,25150,25150,0
20231102,192300,7788528100,25150,25150,25150,25150,0
20231102,192200,7788528100,25150,25150,25150,25150,0
20231102,192100,7788528100,25150,25150,25150,25150,0
20231102,192000,7788528100,25150,25150,25150,25150,0
20231102,191900,7788528100,25150,25150,25150,25150,0
20231102,191800,7788528100,25150,25150,25150,25150,4150
20231102,191700,7788528100,25150,25150,25150,25150,0
20231102,191600,7788528100,25150,25150,25150,25150,0
20231102,191500,7788528100,25150,25150,25150,25150,0
20231102,191400,7788528100,25150,25150,25150,25150,0
20231102,191300,7788528100,25150,25150,25150,25150,0
20231102,191200,7788528100,25150,25150,25150,25150,0
20231102,191100,7788528100,25150,25150,25150,25150,0
20231102,191000,7788528100,25150,25150,25150,25150,0
20231102,190900,7788528100,25150,25150,25150,25150,0
20231102,190800,7788528100,25150,25150,25150,25150,0
20231102,190700,7788528100,25150,25150,25150,25150,0
20231102,190600,7788528100,25150,25150,25150,25150,0
20231102,190500,7788528100,25150,25150,25150,25150,0
20231102,190400,7788528100,25150,25150,25150,25150,0
20231102,190300,7788528100,25150,25150,25150,25150,0
20231102,190200,7788528100,25150,25150,25150,25150,0
20231102,190100,7788528100,25150,25150,25150,25150,0
20231102,190000,7788528100,25150,25150,25150,25150,0
20231102,185900,7788528100,25150,25150,25150,25150,0
20231102,185800,7788528100,25150,25150,25150,25150,0
20231102,185700,7788528100,25150,25150,25150,25150,0
20231102,185600,7788528100,25150,25150,25150,25150,0
20231102,185500,7788528100,25150,25150,25150,25150,0
20231102,185400,7788528100,25150,25150,25150,25150,0
20231102,185300,7788528100,25150,25150,25150,25150,0
20231102,185200,7788528100,25150,25150,25150,25150,0
20231102,185100,7788528100,25150,25150,25150,25150,0
20231102,185000,7788528100,25150,25150,25150,25150,0
20231102,184900,7788528100,25150,25150,25150,25150,0
20231102,184800,7788528100,25150,25150,25150,25150,4150
20231102,184700,7788528100,25150,25150,25150,25150,0
20231102,184600,7788528100,25150,25150,25150,25150,0
20231102,184500,7788528100,25150,25150,25150,25150,0
20231102,184400,7788528100,25150,25150,25150,25150,0
20231102,184300,7788528100,25150,25150,25150,25150,0
20231102,184200,7788528100,25150,25150,25150,25150,0
20231102,184100,7788528100,25150,25150,25150,25150,0
20231102,184000,7788528100,25150,25150,25150,25150,0
20231102,183900,7788528100,25150,25150,25150,25150,0
20231102,183800,7788528100,25150,25150,25150,25150,0
20231102,183700,7788528100,25150,25150,25150,25150,0
20231102,183600,7788528100,25150,25150,25150,25150,0
20231102,183500,7788528100,25150,25150,25150,25150,0
20231102,183400,7788528100,25150,25150,25150,25150,0
20231102,183300,7788528100,25150,25150,25150,25150,0
20231102,183200,7788528100,25150,25150,25150,25150,0
20231102,183100,7788528100,25150,25150,25150,25150,0
20231102,183000,7788528100,25150,25150,25150,25150,0
20231102,182900,7788528100,25150,25150,25150,25150,0
20231102,182800,7788528100,25150,25150,25150,25150,0
20231102,182700,7788528100,25150,25150,25150,25150,0
20231102,182600,7788528100,25150,25150,25150,25150,0
20231102,182500,7788528100,25150,25150,25150,25150,0
20231102,182400,7788528100,25150,25150,25150,25150,0
20231102,182300,7788528100,25150,25150,25150,25150,0
20231102,182200,7788528100,25150,25150,25150,25150,0
20231102,182100,7788528100,25150,25150,25150,25150,0
20231102,182000,7788528100,25150,25150,25150,25150,0
20231102,181900,7788528100,25150,25150,25150,25150,0
20231102,181800,7788528100,25150,25150,25150,25150,4150
20231102,181700,7788528100,25150,25150,25150,25150,0
20231102,181600,7788528100,25150,25150,25150,25150,0
20231102,181500,7788528100,25150,25150,25150,25150,0
20231102,181400,7788528100,25150,25150,25150,25150,0
20231102,181300,7788528100,25150,25150,25150,25150,0
20231102,181200,7788528100,25150,25150,25150,25150,0
20231102,181100,7788528100,25150,25150,25150,25150,0
20231102,181000,7788528100,25150,25150,25150,25150,0
20231102,180900,7788528100,25150,25150,25150,25150,0
20231102,180800,7788528100,25150,25150,25150,25150,0
20231102,180700,7788528100,25150,25150,25150,25150,0
20231102,180600,7788528100,25150,25150,25150,25150,0
20231102,180500,7788528100,25150,25150,25150,25150,0
20231102,180400,7788528100,25150,25150,25150,25150,0
20231102,180300,7788528100,25150,25150,25150,25150,0
20231102,180200,7788528100,25150,25150,25150,25150,0
20231102,180100,7788528100,25150,25150,25150,25150,0
20231102,180000,7788528100,25150,25150,25150,25150,0
20231102,175900,7788528100,25150,25150,25150,25150,0
20231102,175800,7788528100,25150,25150,25150,25150,0
20231102,175700,7788528100,25150,25150,25150,25150,0
20231102,175600,7788528100,25150,25150,25150,25150,0
20231102,175500,7788528100,25150,25150,25150,25150,0
20231102,175400,7788528100,25150,25150,25150,25150,0
20231102,175300,7788528100,25150,25150,25150,25150,0
20231102,175200,7788528100,25150,25150,25150,25150,0
20231102,175100,7788528100,25150,25150,25150,25150,0
20231102,175000,7788528100,25150,25150,25150,25150,0
20231102,174900,7788528100,25150,25150,25150,25150,0
20231102,174800,7788528100,25150,25150,25150,25150,4150
20231102,174700,7788528100,25150,25150,25150,25150,0
20231102,174600,7788528100,25150,25150,25150,25150,0
20231102,174500,7788528100,25150,25150,25150,25150,0
20231102,174400,7788528100,25150,25150,25150,25150,0
20231102,174300,7788528100,25150,25150,25150,25150,0
20231102,174200,7788528100,25150,25150,25150,25150,0
20231102,174100,7788528100,25150,25150,25150,25150,0
20231102,174000,7788528100,25150,25150,25150,25150,0
20231102,173900,7788528100,25150,25150,25150,25150,0
20231102,173800,7788528100,25150,25150,25150,25150,0
20231102,173700,7788528100,25150,25150,25150,25150,0
20231102,173600,7788528100,25150,25150,25150,25150,0
20231102,173500,7788528100,25150,25150,25150,25150,0
20231102,173400,7788528100,25150,25150,25150,25150,0
20231102,173300,7788528100,25150,25150,25150,25150,0
20231102,173200,7788528100,25150,25150,25150,25150,0
20231102,173100,7788528100,25150,25150,25150,25150,0
20231102,173000,7788528100,25150,25150,25150,25150,0
20231102,172900,7788528100,25150,25150,25150,25150,0
20231102,172800,7788528100,25150,25150,25150,25150,0
20231102,172700,7788528100,25150,25150,25150,25150,0
20231102,172600,7788528100,25150,25150,25150,25150,0
20231102,172500,7788528100,25150,25150,25150,25150,0
20231102,172400,7788528100,25150,25150,25150,25150,0
20231102,172300,7788528100,25150,25150,25150,25150,0
20231102,172200,7788528100,25150,25150,25150,25150,0
20231102,172100,7788528100,25150,25150,25150,25150,0
20231102,172000,7788528100,25150,25150,25150,25150,0
20231102,171900,7788528100,25150,25150,25150,25150,0
20231102,171800,7788528100,25150,25150,25150,25150,4150
20231102,171700,7788528100,25150,25150,25150,25150,0
20231102,171600,7788528100,25150,25150,25150,25150,0
20231102,171500,7788528100,25150,25150,25150,25150,0
20231102,171400,7788528100,25150,25150,25150,25150,0
20231102,171300,7788528100,25150,25150,25150,25150,0
20231102,171200,7788528100,25150,25150,25150,25150,0
20231102,171100,7788528100,25150,25150,25150,25150,0
20231102,171000,7788528100,25150,25150,25150,25150,0
20231102,170900,7788528100,25150,25150,25150,25150,0
20231102,170800,7788528100,25150,25150,25150,25150,0
20231102,170700,7788528100,25150,25150,25150,25150,0
20231102,170600,7788528100,25150,25150,25150,25150,0
20231102,170500,7788528100,25150,25150,25150,25150,0
20231102,170400,7788528100,25150,25150,25150,25150,0
20231102,170300,7788528100,25150,25150,25150,25150,0
20231102,170200,7788528100,25150,25150,25150,25150,0
20231102,170100,7788528100,25150,25150,25150,25150,0
20231102,170000,7788528100,25150,25150,25150,25150,0
20231102,165900,7788528100,25150,25150,25150,25150,0
20231102,165800,7788528100,25150,25150,25150,25150,0
20231102,165700,7788528100,25150,25150,25150,25150,0
20231102,165600,7788528100,25150,25150,25150,25150,0
20231102,165500,7788528100,25150,25150,25150,25150,0
20231102,165400,7788528100,25150,25150,25150,25150,0
20231102,165300,7788528100,25150,25150,25150,25150,0
20231102,165200,7788528100,25150,25150,25150,25150,0
20231102,165100,7788528100,25150,25150,25150,25150,0
20231102,165000,7788528100,25150,25150,25150,25150,0
20231102,164900,7788528100,25150,25150,25150,25150,0
20231102,164800,7788528100,25150,25150,25150,25150,4150
20231102,164700,7788528100,25150,25150,25150,25150,0
20231102,164600,7788528100,25150,25150,25150,25150,0
20231102,164500,7788528100,25150,25150,25150,25150,0
20231102,164400,7788528100,25150,25150,25150,25150,0
20231102,164300,7788528100,25150,25150,25150,25150,0
20231102,164200,7788528100,25150,25150,25150,25150,0
20231102,164100,7788528100,25150,25150,25150,25150,0
20231102,164000,7788528100,25150,25150,25150,25150,0
20231102,163900,7788528100,25150,25150,25150,25150,0
20231102,163800,7788528100,25150,25150,25150,25150,0
20231102,163700,7788528100,25150,25150,25150,25150,0
20231102,163600,7788528100,25150,25150,25150,25150,0
20231102,163500,7788528100,25150,25150,25150,25150,0
20231102,163400,7788528100,25150,25150,25150,25150,0
20231102,163300,7788528100,25150,25150,25150,25150,0
20231102,163200,7788528100,25150,25150,25150,25150,0
20231102,163100,7788528100,25150,25150,25150,25150,0
20231102,163000,7788528100,25150,25150,25150,25150,0
20231102,162900,7788528100,25150,25150,25150,25150,0
20231102,162800,7788528100,25150,25150,25150,25150,0
20231102,162700,7788528100,25150,25150,25150,25150,0
20231102,162600,7788528100,25150,25150,25150,25150,0
20231102,162500,7788528100,25150,25150,25150,25150,0
20231102,162400,7788528100,25150,25150,25150,25150,0
20231102,162300,7788528100,25150,25150,25150,25150,0
20231102,162200,7788528100,25150,25150,25150,25150,0
20231102,162100,7788528100,25150,25150,25150,25150,0
20231102,162000,7788528100,25150,25150,25150,25150,0
20231102,161900,7788528100,25150,25150,25150,25150,0
20231102,161800,7788528100,25150,25150,25150,25150,4150
20231102,161700,7788528100,25150,25150,25150,25150,0
20231102,161600,7788528100,25150,25150,25150,25150,0
20231102,161500,7788528100,25150,25150,25150,25150,0
20231102,161400,7788528100,25150,25150,25150,25150,0
20231102,161300,7788528100,25150,25150,25150,25150,0
20231102,161200,7788528100,25150,25150,25150,25150,0
20231102,161100,7788528100,25150,25150,25150,25150,0
20231102,161000,7788528100,25150,25150,25150,25150,0
20231102,160900,7788528100,25150,25150,25150,25150,0
20231102,160800,7788528100,25150,25150,25150,25150,0
20231102,160700,7788528100,25150,25150,25150,25150,0
20231102,160600,7788528100,25150,25150,25150,25150,0
20231102,160500,7788528100,25150,25150,25150,25150,0
20231102,160400,7788528100,25150,25150,25150,25150,0
20231102,160300,7788528100,25150,25150,25150,25150,0
20231102,160200,7788528100,25150,25150,25150,25150,0
20231102,160100,7788528100,25150,25150,25150,25150,0
20231102,160000,7788528100,25150,25150,25150,25150,0
20231102,155900,7788528100,25150,25150,25150,25150,0
20231102,155800,7788528100,25150,25150,25150,25150,0
20231102,155700,7788528100,25150,25150,25150,25150,0
20231102,155600,7788528100,25150,25150,25150,25150,0
20231102,155500,7788528100,25150,25150,25150,25150,0
20231102,155400,7788528100,25150,25150,25150,25150,0
20231102,155300,7788528100,25150,25150,25150,25150,0
20231102,155200,7788528100,25150,25150,25150,25150,0
20231102,155100,7788528100,25150,25150,25150,25150,0
20231102,155000,7788528100,25150,25150,25150,25150,0
20231102,154900,7788528100,25150,25150,25150,25150,0
20231102,154800,7788528100,25150,25150,25150,25150,4150
20231102,154700,7788528100,25150,25150,25150,25150,0
20231102,154600,7788528100,25150,25150,25150,25150,0
20231102,154500,7788528100,25150,25150,25150,25150,0
20231102,154400,7788528100,25150,25150,25150,25150,0
20231102,154300,7788528100,25150,25150,25150,25150,0
20231102,154200,7788528100,25150,25150,25150,25150,0
20231102,154100,7788528100,25150,25150,25150,25150,0
20231102,154000,7788528100,25150,25150,25150,25150,0
20231102,153900,7788528100,25150,25150,25150,25150,0
20231102,153800,7788528100,25150,25150,25150,25150,0
20231102,153700,7788528100,25150,25150,25150,25150,0
20231102,153600,7788528100,25150,25150,25150,25150,0
20231102,153500,7788528100,25150,25150,25150,25150,0
20231102,153400,7788528100,25150,25150,25150,25150,0
20231102,153300,7788528100,25150,25150,25150,25150,0
20231102,153200,7788528100,25150,25150,25150,25150,0
20231102,153100,7788528100,25150,25150,25150,25150,0
20231102,153000,7788528100,25150,25150,25150,25150,4150
20231102,152900,7684155600,25200,25200,25200,25200,0
20231102,152800,7684155600,25200,25200,25200,25200,0
20231102,152700,7684155600,25200,25200,25200,25200,0
20231102,152600,7684155600,25200,25200,25200,25200,0
20231102,152500,7684155600,25200,25200,25200,25200,0
20231102,152400,7684155600,25200,25200,25200,25200,0
20231102,152300,7684155600,25200,25200,25200,25200,0
20231102,152200,7684155600,25200,25200,25200,25200,0
20231102,152100,7684155600,25200,25200,25200,25200,0
20231102,152000,7684155600,25200,25200,25200,25200,0
20231102,151900,7684155600,25200,25150,25200,25100,844
20231102,151800,7662944650,25150,25100,25150,25100,269
20231102,151700,7656188800,25100,25100,25150,25100,1279
20231102,151600,7624083700,25100,25150,25150,25100,73
20231102,151500,7622248500,25150,25200,25200,25100,109
20231102,151400,7619506550,25200,25200,25200,25100,498
20231102,151300,7606976900,25250,25150,25250,25150,604
20231102,151200,7591755750,25150,25150,25200,25150,267
20231102,151100,7585036550,25150,25200,25200,25100,347
20231102,151000,7576305500,25200,25200,25200,25150,1084
20231102,150900,7548990150,25150,25200,25200,25150,232
20231102,150800,7543149650,25150,25150,25200,25150,644
20231102,150700,7526952750,25150,25150,25200,25150,454
20231102,150600,7515528550,25150,25150,25150,25100,399
20231102,150500,7505512750,25150,25100,25150,25100,414
20231102,150400,7495117050,25100,25100,25150,25100,272
20231102,150300,7488282550,25150,25200,25200,25100,444
20231102,150200,7477115800,25150,25200,25200,25150,114
20231102,150100,7474247500,25200,25100,25200,25050,449
20231102,150000,7462974150,25050,25150,25150,25050,793
20231102,145900,7443055100,25100,25150,25150,25100,363
20231102,145800,7433937250,25150,25100,25200,25100,1627
20231102,145700,7393042150,25100,25100,25100,25100,486
20231102,145600,7380843550,25100,25150,25150,25100,491
20231102,145500,7368514650,25100,25150,25200,25100,699
20231102,145400,7350954900,25100,25150,25200,25100,400
20231102,145300,7340908250,25150,25100,25200,25100,387
20231102,145200,7331180250,25100,25150,25150,25100,562
20231102,145100,7317071950,25150,25150,25150,25100,378
20231102,145000,7307578450,25150,25200,25200,25100,675
20231102,144900,7290634150,25200,25100,25200,25100,381
20231102,144800,7281060550,25100,25150,25150,25100,249
20231102,144700,7274807450,25150,25150,25200,25100,480
20231102,144600,7262740700,25150,25200,25200,25150,1131
20231102,144500,7234255250,25200,25200,25200,25150,308
20231102,144400,7226507550,25150,25100,25200,25100,1351
20231102,144300,7192526850,25150,25100,25150,25100,529
20231102,144200,7179237450,25100,25150,25200,25100,907
20231102,144100,7156436550,25100,25150,25150,25100,231
20231102,144000,7150632700,25100,25200,25200,25100,332
20231102,143900,7142296950,25200,25150,25200,25100,729
20231102,143800,7123962700,25150,25200,25200,25100,331
20231102,143700,7115643900,25100,25150,25200,25100,381
20231102,143600,7106061700,25100,25150,25200,25100,576
20231102,143500,7091592500,25100,25150,25150,25100,619
20231102,143400,7076040950,25100,25200,25200,25100,543
20231102,143300,7062394050,25200,25150,25200,25150,385
20231102,143200,7052701600,25150,25200,25200,25100,423
20231102,143100,7042064850,25200,25150,25200,25100,717
20231102,143000,7024060350,25200,25150,25200,25150,434
20231102,142900,7013139300,25100,25150,25150,25100,219
20231102,142800,7007636800,25100,25150,25200,25100,668
20231102,142700,6990837500,25100,25200,25200,25100,244
20231102,142600,6984709050,25150,25200,25200,25100,670
20231102,142500,6967873900,25150,25100,25200,25100,261
20231102,142400,6961313200,25100,25150,25200,25100,341
20231102,142300,6952740100,25150,25150,25150,25050,819
20231102,142200,6932172900,25100,25150,25150,25100,277
20231102,142100,6925216200,25100,25050,25150,25050,1167
20231102,142000,6895890650,25050,25150,25150,25050,642
20231102,141900,6879775500,25100,25100,25150,25100,460
20231102,141800,6868220300,25150,25200,25200,25100,377
20231102,141700,6858752450,25150,25100,25200,25050,309
20231102,141600,6850993300,25050,25150,25200,25050,449
20231102,141500,6839709550,25200,25150,25200,25100,581
20231102,141400,6825109950,25200,25150,25200,25050,1424
20231102,141300,6789372500,25100,25100,25150,25100,430
20231102,141200,6778566550,25150,25150,25150,25100,598
20231102,141100,6763550400,25100,25150,25200,25100,395
20231102,141000,6753627550,25150,25200,25200,25100,590
20231102,140900,6738788100,25200,25150,25200,25100,454
20231102,140800,6727382700,25100,25100,25150,25100,359
20231102,140700,6718368950,25100,25100,25150,25100,653
20231102,140600,6701972400,25100,25150,25150,25100,374
20231102,140500,6692577400,25100,25150,25200,25100,310
20231102,140400,6684780450,25100,25150,25200,25100,666
20231102,140300,6668053050,25200,25200,25200,25150,171
20231102,140200,6663750900,25150,25100,25200,25100,596
20231102,140100,6648773950,25100,25150,25200,25100,581
20231102,140000,6634166650,25150,25150,25200,25100,233
20231102,135900,6628306450,25200,25150,25200,25100,678
20231102,135800,6611249450,25200,25150,25200,25100,490
20231102,135700,6598923500,25150,25150,25200,25100,567
20231102,135600,6584665550,25100,25200,25200,25100,553
20231102,135500,6570754300,25200,25200,25200,25150,252
20231102,135400,6564415850,25150,25150,25200,25100,861
20231102,135300,6542777150,25200,25100,25200,25100,110
20231102,135200,6540013000,25100,25150,25200,25100,461
20231102,135100,6528421400,25100,25200,25200,25100,793
20231102,135000,6508496950,25150,25150,25200,25150,466
20231102,134900,6496772800,25200,25200,25200,25100,395
20231102,134800,6486839600,25100,25150,25200,25100,543
20231102,134700,6473184150,25150,25100,25150,25100,1146
20231102,134600,6444382700,25100,25100,25150,25100,787
20231102,134500,6424626300,25100,25100,25150,25100,229
20231102,134400,6418878050,25100,25100,25150,25050,213
20231102,134300,6413535200,25100,25100,25150,25100,836
20231102,134200,6392542500,25100,25100,25150,25100,570
20231102,134100,6378233750,25150,25150,25150,25100,174
20231102,134000,6373865000,25100,25100,25150,25100,594
20231102,133900,6358954550,25150,25100,25200,25100,1270
20231102,133800,6327018500,25100,25100,25150,25100,186
20231102,133700,6322347250,25150,25100,25200,25100,1080
20231102,133600,6295193400,25100,25150,25150,25100,462
20231102,133500,6283587800,25100,25100,25150,25100,503
20231102,133400,6270962450,25150,25100,25150,25100,223
20231102,133300,6265362150,25150,25100,25150,25100,233
20231102,133200,6259506900,25100,25150,25200,25100,489
20231102,133100,6247219350,25200,25150,25200,25100,613
20231102,133000,6231792750,25150,25200,25200,25100,346
20231102,132900,6223097400,25150,25200,25200,25100,353
20231102,132800,6214209900,25100,25100,25250,25100,581
20231102,132700,6199600300,25150,25200,25200,25100,461
20231102,132600,6188016550,25200,25150,25200,25150,213
20231102,132500,6182658100,25200,25200,25200,25100,262
20231102,132400,6176064250,25150,25200,25200,25100,685
20231102,132300,6158831800,25200,25200,25200,25150,170
20231102,132200,6154554550,25150,25150,25200,25100,448
20231102,132100,6143285000,25150,25150,25200,25100,498
20231102,132000,6130770950,25100,25150,25200,25100,353
20231102,131900,6121893100,25200,25200,25200,25150,534
20231102,131800,6108456550,25150,25200,25200,25150,150
20231102,131700,6104680800,25150,25200,25200,25150,128
20231102,131600,6101459450,25150,25250,25250,25150,592
20231102,131500,6086559700,25250,25150,25250,25150,150
20231102,131400,6082785400,25200,25150,25200,25150,164
20231102,131300,6078653650,25150,25150,25200,25150,463
20231102,131200,6067006450,25100,25250,25250,25100,286
20231102,131100,6059809700,25250,25200,25250,25100,621
20231102,131000,6044176500,25150,25150,25200,25100,131
20231102,130900,6040884600,25150,25200,25250,25100,151
20231102,130800,6037085600,25150,25200,25200,25150,388
20231102,130700,6027323250,25150,25200,25250,25100,389
20231102,130600,6017532100,25200,25150,25200,25100,413
20231102,130500,6007129650,25150,25200,25200,25100,659
20231102,130400,5990559900,25150,25200,25200,25150,319
20231102,130300,5982535500,25200,25150,25200,25100,760
20231102,130200,5963431850,25150,25150,25200,25150,226
20231102,130100,5957744850,25150,25100,25200,25100,99
20231102,130000,5955258850,25100,25200,25200,25100,958
20231102,125900,5931174100,25200,25150,25200,25150,59
20231102,125800,5929689950,25100,25150,25250,25100,419
20231102,125700,5919146550,25150,25200,25200,25150,402
20231102,125600,5909033900,25150,25200,25200,25150,179
20231102,125500,5904525850,25200,25200,25200,25150,561
20231102,125400,5890409950,25200,25250,25250,25150,151
20231102,125300,5886604050,25200,25200,25250,25200,127
20231102,125200,5883401700,25200,25200,25250,25200,477
20231102,125100,5871377900,25250,25250,25250,25200,154
20231102,125000,5867493850,25200,25200,25250,25200,77
20231102,124900,5865552100,25200,25250,25250,25150,537
20231102,124800,5852025150,25200,25200,25200,25150,454
20231102,124700,5840594650,25200,25250,25250,25150,306
20231102,124600,5832883800,25250,25150,25250,25150,295
20231102,124500,5825449800,25200,25200,25200,25150,335
20231102,124400,5817015850,25150,25200,25250,25150,176
20231102,124300,5812581950,25200,25150,25200,25150,449
20231102,124200,5801287450,25200,25200,25200,25150,362
20231102,124100,5792167950,25150,25200,25200,25150,365
20231102,124000,5782987350,25150,25200,25200,25150,233
20231102,123900,5777123200,25150,25250,25250,25150,440
20231102,123800,5766042100,25250,25150,25250,25150,578
20231102,123700,5751475700,25150,25150,25200,25150,127
20231102,123600,5748280200,25150,25150,25200,25150,444
20231102,123500,5737110200,25200,25150,25200,25150,581
20231102,123400,5722485350,25150,25200,25200,25150,135
20231102,123300,5719089300,25200,25200,25200,25150,444
20231102,123200,5707921350,25150,25200,25200,25150,96
20231102,123100,5705505350,25200,25150,25200,25150,590
20231102,123000,5690659500,25150,25200,25200,25150,126
20231102,122900,5687488850,25200,25200,25200,25150,50
20231102,122800,5686230800,25200,25200,25250,25150,780
20231102,122700,5666595050,25200,25200,25200,25150,371
20231102,122600,5657253150,25200,25150,25200,25150,47
20231102,122500,5656070850,25150,25200,25250,25150,407
20231102,122400,5645817200,25200,25250,25250,25150,223
20231102,122300,5640193850,25250,25150,25250,25150,362
20231102,122200,5631088600,25300,25300,25350,25200,233
20231102,122100,5625198250,25250,25300,25300,25250,112
20231102,122000,5622369950,25250,25150,25300,25150,545
20231102,121900,5608628950,25250,25250,25300,25150,191
20231102,121800,5603806900,25300,25250,25300,25250,219
20231102,121700,5598270950,25300,25300,25350,25250,830
20231102,121600,5577282650,25250,25250,25300,25200,165
20231102,121500,5573118800,25300,25200,25300,25200,494
20231102,121400,5560656700,25250,25200,25250,25200,224
20231102,121300,5555005200,25250,25200,25250,25200,252
20231102,121200,5548649750,25250,25250,25300,25200,679
20231102,121100,5531504750,25200,25250,25250,25150,160
20231102,121000,5527473850,25250,25250,25300,25150,118
20231102,120900,5524500050,25250,25300,25300,25150,471
20231102,120800,5512633900,25300,25200,25300,25200,105
20231102,120700,5509982600,25250,25150,25250,25150,467
20231102,120600,5498233700,25200,25250,25250,25150,181
20231102,120500,5493670600,25250,25150,25250,25150,116
20231102,120400,5490744650,25150,25200,25250,25150,458
20231102,120300,5479218600,25200,25250,25250,25100,152
20231102,120200,5475397350,25250,25150,25250,25150,676
20231102,120100,5458373650,25200,25200,25250,25150,1000
20231102,120000,5433177000,25150,25200,25200,25150,218
20231102,115900,5427690350,25200,25100,25200,25100,372
20231102,115800,5418332200,25150,25200,25200,25100,410
20231102,115700,5408019400,25150,25150,25200,25150,212
20231102,115600,5402685850,25150,25200,25250,25150,506
20231102,115500,5389938400,25250,25150,25250,25150,365
20231102,115400,5380743700,25200,25150,25200,25100,241
20231102,115300,5374683900,25100,25100,25150,25100,380
20231102,115200,5365144950,25100,25100,25150,25100,257
20231102,115100,5358688100,25150,25100,25150,25050,482
20231102,115000,5346586250,25100,25100,25150,25100,342
20231102,114900,5338001600,25100,25100,25150,25100,206
20231102,114800,5332830350,25100,25100,25150,25050,551
20231102,114700,5319010550,25100,25100,25100,25050,131
20231102,114600,5315726200,25150,25100,25150,25050,176
20231102,114500,5311312150,25100,25100,25150,25050,1379
20231102,114400,5276701450,25100,25100,25150,25100,277
20231102,114300,5269741350,25150,25050,25150,25050,99
20231102,114200,5267260000,25050,25050,25150,25050,712
20231102,114100,5249413800,25100,25100,25150,25050,153
20231102,114000,5245572950,25100,25100,25100,25050,2293
20231102,113900,5188126150,25150,25100,25150,25050,898
20231102,113800,5165588200,25150,25150,25150,25100,113
20231102,113700,5162746550,25150,25100,25150,25100,513
20231102,113600,5149864700,25100,25150,25150,25100,109
20231102,113500,5147128200,25100,25150,25150,25100,100
20231102,113400,5144616150,25150,25200,25200,25100,958
20231102,113300,5120516700,25150,25150,25200,25150,101
20231102,113200,5117975250,25100,25150,25150,25100,407
20231102,113100,5107745450,25200,25150,25200,25100,182
20231102,113000,5103170850,25100,25100,25150,25050,302
20231102,112900,5095588800,25150,25150,25150,25100,1330
20231102,112800,5062204600,25150,25100,25200,25100,227
20231102,112700,5056500550,25150,25150,25150,25100,54
20231102,112600,5055143750,25100,25100,25150,25100,435
20231102,112500,5044221900,25100,25150,25200,25050,330
20231102,112400,5035937600,25100,25150,25200,25100,373
20231102,112300,5026560600,25150,25150,25150,25100,401
20231102,112200,5016491500,25100,25150,25150,25100,756
20231102,112100,4997513000,25200,25250,25250,25150,685
20231102,112000,4980268350,25200,25200,25250,25200,130
20231102,111900,4976992100,25250,25150,25250,25100,294
20231102,111800,4969591850,25100,25200,25250,25100,499
20231102,111700,4957034100,25250,25150,25250,25150,73
20231102,111600,4955197450,25150,25250,25250,25150,523
20231102,111500,4942014950,25200,25150,25250,25150,236
20231102,111400,4936068350,25250,25200,25250,25150,126
20231102,111300,4932888300,25200,25200,25250,25100,695
20231102,111200,4915382450,25150,25150,25200,25150,219
20231102,111100,4909869750,25200,25150,25200,25150,246
20231102,111000,4903680500,25150,25100,25200,25100,597
20231102,110900,4888669700,25100,25100,25150,25100,93
20231102,110800,4886335100,25100,25200,25200,25100,2162
20231102,110700,4832016550,25200,25200,25250,25150,255
20231102,110600,4825591950,25200,25250,25300,25200,3629
20231102,110500,4733813700,25300,25300,25300,25250,383
20231102,110400,4724138350,25250,25300,25300,25250,216
20231102,110300,4718677850,25250,25300,25300,25250,139
20231102,110200,4715163750,25250,25300,25350,25250,1173
20231102,110100,4685501700,25300,25250,25300,25200,927
20231102,110000,4662101600,25250,25250,25300,25250,297
20231102,105900,4654602250,25300,25300,25300,25250,171
20231102,105800,4650283400,25250,25200,25250,25200,311
20231102,105700,4642433250,25200,25250,25250,25200,510
20231102,105600,4629579500,25200,25250,25250,25200,168
20231102,105500,4625339250,25250,25150,25250,25150,431
20231102,105400,4614480400,25150,25150,25200,25150,912
20231102,105300,4591533950,25200,25200,25200,25150,66
20231102,105200,4589871550,25150,25250,25250,25150,393
20231102,105100,4579972450,25200,25250,25250,25200,244
20231102,105000,4573817900,25200,25200,25250,25200,411
20231102,104900,4563455600,25250,25200,25250,25200,227
20231102,104800,4557734400,25200,25250,25300,25200,167
20231102,104700,4553514200,25200,25250,25300,25200,832
20231102,104600,4532536350,25250,25300,25350,25200,2220
20231102,104500,4476440350,25350,25350,25350,25300,42
20231102,104400,4475375700,25350,25300,25350,25300,156
20231102,104300,4471424600,25300,25400,25450,25300,6509
20231102,104200,4306147300,25450,25450,25450,25450,208
20231102,104100,4300853700,25450,25450,25450,25400,331
20231102,104000,4292440250,25450,25450,25500,25450,600
20231102,103900,4277167000,25500,25450,25500,25450,96
20231102,103800,4274722250,25450,25500,25500,25450,1561
20231102,103700,4234917200,25500,25450,25500,25450,161
20231102,103600,4230816350,25500,25500,25500,25500,345
20231102,103500,4222018850,25500,25500,25500,25450,88
20231102,103400,4219775500,25500,25500,25500,25450,1368
20231102,103300,4184896300,25500,25500,25500,25450,1720
20231102,103200,4141066850,25450,25500,25500,25450,227
20231102,103100,4135285950,25500,25450,25500,25400,2871
20231102,103000,4062214550,25450,25400,25500,25400,1150
20231102,102900,4032948400,25550,25500,25550,25400,3994
20231102,102800,3931123450,25550,25550,25550,25500,201
20231102,102700,3925992700,25550,25550,25600,25550,970
20231102,102600,3901209150,25550,25600,25650,25550,800
20231102,102500,3880726150,25600,25550,25600,25550,690
20231102,102400,3863064450,25600,25600,25650,25550,6306
20231102,102300,3701630300,25600,25600,25600,25550,243
20231102,102200,3695420650,25600,25500,25600,25500,1737
20231102,102100,3651026400,25550,25550,25550,25550,945
20231102,102000,3626881650,25550,25550,25550,25500,1052
20231102,101900,3600054500,25550,25550,25550,25500,477
20231102,101800,3587886950,25550,25550,25550,25500,205
20231102,101700,3582650100,25500,25550,25550,25500,838
20231102,101600,3561270950,25550,25550,25550,25450,1137
20231102,101500,3532276000,25500,25550,25550,25500,2103
20231102,101400,3478643050,25500,25550,25550,25500,310
20231102,101300,3470722700,25550,25550,25550,25450,424
20231102,101200,3459910750,25550,25500,25550,25500,583
20231102,101100,3445041750,25500,25550,25550,25450,399
20231102,101000,3434869200,25550,25550,25600,25450,780
20231102,100900,3414947400,25550,25500,25550,25450,657
20231102,100800,3398196250,25500,25500,25550,25450,490
20231102,100700,3385701100,25500,25500,25550,25500,3253
20231102,100600,3302612400,25500,25450,25500,25450,240
20231102,100500,3296492650,25450,25400,25550,25400,3743
20231102,100400,3201062050,25400,25450,25450,25350,266
20231102,100300,3194298450,25400,25450,25450,25400,211
20231102,100200,3188932600,25450,25450,25450,25400,704
20231102,100100,3171044500,25450,25450,25500,25400,2645
20231102,100000,3103725450,25450,25400,25450,25400,852
20231102,095900,3082081350,25350,25350,25400,25350,88
20231102,095800,3079850150,25400,25350,25400,25350,242
20231102,095700,3073705700,25400,25400,25450,25350,1720
20231102,095600,3030015650,25400,25300,25400,25300,5074
20231102,095500,2901404550,25350,25350,25350,25300,916
20231102,095400,2878202750,25400,25400,25400,25350,256
20231102,095300,2871703700,25350,25350,25400,25350,317
20231102,095200,2863663950,25400,25350,25400,25350,109
20231102,095100,2860898250,25350,25400,25400,25350,190
20231102,095000,2856076800,25400,25400,25400,25350,1936
20231102,094900,2806914450,25350,25250,25400,25250,3968
20231102,094800,2706342350,25250,25300,25300,25250,196
20231102,094700,2701392300,25250,25350,25350,25250,418
20231102,094600,2690815900,25350,25400,25400,25350,347
20231102,094500,2682005950,25450,25250,25450,25250,6938
20231102,094400,2506220250,25250,25250,25250,25250,227
20231102,094300,2500488500,25250,25250,25250,25250,11
20231102,094200,2500210750,25250,25300,25300,25200,308
20231102,094100,2492441700,25250,25250,25300,25250,2101
20231102,094000,2439391050,25200,25250,25250,25200,852
20231102,093900,2417912650,25250,25250,25250,25250,1552
20231102,093800,2378724650,25250,25250,25250,25200,370
20231102,093700,2369384500,25250,25250,25250,25200,3578
20231102,093600,2279042500,25250,25150,25250,25150,352
20231102,093500,2270176550,25200,25100,25200,25100,8771
20231102,093400,2049457050,25100,25150,25150,25100,4637
20231102,093300,1933067500,25100,25150,25150,25100,764
20231102,093200,1913866750,25100,25150,25200,25100,535
20231102,093100,1900403150,25150,25200,25200,25150,626
20231102,093000,1884650550,25150,25150,25200,25150,602
20231102,092900,1869505600,25150,25200,25200,25150,126
20231102,092800,1866330600,25200,25150,25200,25150,298
20231102,092700,1858824450,25150,25200,25200,25100,825
20231102,092600,1838064750,25200,25150,25200,25150,633
20231102,092500,1822136400,25200,25200,25250,25200,1927
20231102,092400,1773570550,25250,25300,25300,25200,266
20231102,092300,1766855600,25250,25250,25300,25200,2363
20231102,092200,1707189000,25250,25250,25250,25200,592
20231102,092100,1692257200,25250,25250,25300,25250,1778
20231102,092000,1647355400,25250,25150,25250,25100,3530
20231102,091900,1558447750,25200,25150,25200,25100,3602
20231102,091800,1467869550,25100,25150,25200,25100,1717
20231102,091700,1424685000,25150,25100,25150,25100,571
20231102,091600,1410340050,25100,25100,25150,25100,1820
20231102,091500,1364570100,25100,25100,25150,25050,2071
20231102,091400,1312553700,25150,25100,25150,25000,2482
20231102,091300,1250342950,25050,25100,25150,25000,4128
20231102,091200,1146635850,25100,25050,25150,25050,4937
20231102,091100,1022704000,25100,25000,25100,25000,1371
20231102,091000,988358350,25050,25050,25100,25000,2588
20231102,090900,923523400,25050,25000,25050,25000,2332
20231102,090800,865213250,24950,25000,25000,24900,492
20231102,090700,852938050,25000,25000,25050,24900,3105
20231102,090600,775409300,25000,25100,25100,24950,892
20231102,090500,753089050,24900,25000,25150,24800,9767
20231102,090400,508265000,24950,24900,24950,24900,2042
20231102,090300,457340450,24950,24950,25000,24850,1707
20231102,090200,414785850,24900,24800,24950,24800,1485
20231102,090100,377853550,24800,25000,25050,24800,3661
20231102,090000,286591250,25000,24900,25000,24850,11504