stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,194600,2448533900,23700,23700,23700,23700,2154
20241101,194500,2448533900,23700,23700,23700,23700,0
20241101,194400,2448533900,23700,23700,23700,23700,0
20241101,194300,2448533900,23700,23700,23700,23700,0
20241101,194200,2448533900,23700,23700,23700,23700,0
20241101,194100,2448533900,23700,23700,23700,23700,0
20241101,194000,2448533900,23700,23700,23700,23700,0
20241101,193900,2448533900,23700,23700,23700,23700,0
20241101,193800,2448533900,23700,23700,23700,23700,0
20241101,193700,2448533900,23700,23700,23700,23700,0
20241101,193600,2448533900,23700,23700,23700,23700,0
20241101,193500,2448533900,23700,23700,23700,23700,0
20241101,193400,2448533900,23700,23700,23700,23700,0
20241101,193300,2448533900,23700,23700,23700,23700,0
20241101,193200,2448533900,23700,23700,23700,23700,0
20241101,193100,2448533900,23700,23700,23700,23700,0
20241101,193000,2448533900,23700,23700,23700,23700,0
20241101,192900,2448533900,23700,23700,23700,23700,0
20241101,192800,2448533900,23700,23700,23700,23700,0
20241101,192700,2448533900,23700,23700,23700,23700,0
20241101,192600,2448533900,23700,23700,23700,23700,0
20241101,192500,2448533900,23700,23700,23700,23700,0
20241101,192400,2448533900,23700,23700,23700,23700,0
20241101,192300,2448533900,23700,23700,23700,23700,0
20241101,192200,2448533900,23700,23700,23700,23700,0
20241101,192100,2448533900,23700,23700,23700,23700,0
20241101,192000,2448533900,23700,23700,23700,23700,0
20241101,191900,2448533900,23700,23700,23700,23700,0
20241101,191800,2448533900,23700,23700,23700,23700,0
20241101,191700,2448533900,23700,23700,23700,23700,0
20241101,191600,2448533900,23700,23700,23700,23700,2154
20241101,191500,2448533900,23700,23700,23700,23700,0
20241101,191400,2448533900,23700,23700,23700,23700,0
20241101,191300,2448533900,23700,23700,23700,23700,0
20241101,191200,2448533900,23700,23700,23700,23700,0
20241101,191100,2448533900,23700,23700,23700,23700,0
20241101,191000,2448533900,23700,23700,23700,23700,0
20241101,190900,2448533900,23700,23700,23700,23700,0
20241101,190800,2448533900,23700,23700,23700,23700,0
20241101,190700,2448533900,23700,23700,23700,23700,0
20241101,190600,2448533900,23700,23700,23700,23700,0
20241101,190500,2448533900,23700,23700,23700,23700,0
20241101,190400,2448533900,23700,23700,23700,23700,0
20241101,190300,2448533900,23700,23700,23700,23700,0
20241101,190200,2448533900,23700,23700,23700,23700,0
20241101,190100,2448533900,23700,23700,23700,23700,0
20241101,190000,2448533900,23700,23700,23700,23700,0
20241101,185900,2448533900,23700,23700,23700,23700,0
20241101,185800,2448533900,23700,23700,23700,23700,0
20241101,185700,2448533900,23700,23700,23700,23700,0
20241101,185600,2448533900,23700,23700,23700,23700,0
20241101,185500,2448533900,23700,23700,23700,23700,0
20241101,185400,2448533900,23700,23700,23700,23700,0
20241101,185300,2448533900,23700,23700,23700,23700,0
20241101,185200,2448533900,23700,23700,23700,23700,0
20241101,185100,2448533900,23700,23700,23700,23700,0
20241101,185000,2448533900,23700,23700,23700,23700,0
20241101,184900,2448533900,23700,23700,23700,23700,0
20241101,184800,2448533900,23700,23700,23700,23700,0
20241101,184700,2448533900,23700,23700,23700,23700,0
20241101,184600,2448533900,23700,23700,23700,23700,2154
20241101,184500,2448533900,23700,23700,23700,23700,0
20241101,184400,2448533900,23700,23700,23700,23700,0
20241101,184300,2448533900,23700,23700,23700,23700,0
20241101,184200,2448533900,23700,23700,23700,23700,0
20241101,184100,2448533900,23700,23700,23700,23700,0
20241101,184000,2448533900,23700,23700,23700,23700,0
20241101,183900,2448533900,23700,23700,23700,23700,0
20241101,183800,2448533900,23700,23700,23700,23700,0
20241101,183700,2448533900,23700,23700,23700,23700,0
20241101,183600,2448533900,23700,23700,23700,23700,0
20241101,183500,2448533900,23700,23700,23700,23700,0
20241101,183400,2448533900,23700,23700,23700,23700,0
20241101,183300,2448533900,23700,23700,23700,23700,0
20241101,183200,2448533900,23700,23700,23700,23700,0
20241101,183100,2448533900,23700,23700,23700,23700,0
20241101,183000,2448533900,23700,23700,23700,23700,0
20241101,182900,2448533900,23700,23700,23700,23700,0
20241101,182800,2448533900,23700,23700,23700,23700,0
20241101,182700,2448533900,23700,23700,23700,23700,0
20241101,182600,2448533900,23700,23700,23700,23700,0
20241101,182500,2448533900,23700,23700,23700,23700,0
20241101,182400,2448533900,23700,23700,23700,23700,0
20241101,182300,2448533900,23700,23700,23700,23700,0
20241101,182200,2448533900,23700,23700,23700,23700,0
20241101,182100,2448533900,23700,23700,23700,23700,0
20241101,182000,2448533900,23700,23700,23700,23700,0
20241101,181900,2448533900,23700,23700,23700,23700,0
20241101,181800,2448533900,23700,23700,23700,23700,0
20241101,181700,2448533900,23700,23700,23700,23700,0
20241101,181600,2448533900,23700,23700,23700,23700,2154
20241101,181500,2448533900,23700,23700,23700,23700,0
20241101,181400,2448533900,23700,23700,23700,23700,0
20241101,181300,2448533900,23700,23700,23700,23700,0
20241101,181200,2448533900,23700,23700,23700,23700,0
20241101,181100,2448533900,23700,23700,23700,23700,0
20241101,181000,2448533900,23700,23700,23700,23700,0
20241101,180900,2448533900,23700,23700,23700,23700,0
20241101,180800,2448533900,23700,23700,23700,23700,0
20241101,180700,2448533900,23700,23700,23700,23700,0
20241101,180600,2448533900,23700,23700,23700,23700,0
20241101,180500,2448533900,23700,23700,23700,23700,0
20241101,180400,2448533900,23700,23700,23700,23700,0
20241101,180300,2448533900,23700,23700,23700,23700,0
20241101,180200,2448533900,23700,23700,23700,23700,0
20241101,180100,2448533900,23700,23700,23700,23700,0
20241101,180000,2448533900,23700,23700,23700,23700,0
20241101,175900,2448533900,23700,23700,23700,23700,0
20241101,175800,2448533900,23700,23700,23700,23700,0
20241101,175700,2448533900,23700,23700,23700,23700,0
20241101,175600,2448533900,23700,23700,23700,23700,0
20241101,175500,2448533900,23700,23700,23700,23700,0
20241101,175400,2448533900,23700,23700,23700,23700,0
20241101,175300,2448533900,23700,23700,23700,23700,0
20241101,175200,2448533900,23700,23700,23700,23700,0
20241101,175100,2448533900,23700,23700,23700,23700,0
20241101,175000,2448533900,23700,23700,23700,23700,0
20241101,174900,2448533900,23700,23700,23700,23700,0
20241101,174800,2448533900,23700,23700,23700,23700,0
20241101,174700,2448533900,23700,23700,23700,23700,0
20241101,174600,2448533900,23700,23700,23700,23700,2154
20241101,174500,2448533900,23700,23700,23700,23700,0
20241101,174400,2448533900,23700,23700,23700,23700,0
20241101,174300,2448533900,23700,23700,23700,23700,0
20241101,174200,2448533900,23700,23700,23700,23700,0
20241101,174100,2448533900,23700,23700,23700,23700,0
20241101,174000,2448533900,23700,23700,23700,23700,0
20241101,173900,2448533900,23700,23700,23700,23700,0
20241101,173800,2448533900,23700,23700,23700,23700,0
20241101,173700,2448533900,23700,23700,23700,23700,0
20241101,173600,2448533900,23700,23700,23700,23700,0
20241101,173500,2448533900,23700,23700,23700,23700,0
20241101,173400,2448533900,23700,23700,23700,23700,0
20241101,173300,2448533900,23700,23700,23700,23700,0
20241101,173200,2448533900,23700,23700,23700,23700,0
20241101,173100,2448533900,23700,23700,23700,23700,0
20241101,173000,2448533900,23700,23700,23700,23700,0
20241101,172900,2448533900,23700,23700,23700,23700,0
20241101,172800,2448533900,23700,23700,23700,23700,0
20241101,172700,2448533900,23700,23700,23700,23700,0
20241101,172600,2448533900,23700,23700,23700,23700,0
20241101,172500,2448533900,23700,23700,23700,23700,0
20241101,172400,2448533900,23700,23700,23700,23700,0
20241101,172300,2448533900,23700,23700,23700,23700,0
20241101,172200,2448533900,23700,23700,23700,23700,0
20241101,172100,2448533900,23700,23700,23700,23700,0
20241101,172000,2448533900,23700,23700,23700,23700,0
20241101,171900,2448533900,23700,23700,23700,23700,0
20241101,171800,2448533900,23700,23700,23700,23700,0
20241101,171700,2448533900,23700,23700,23700,23700,0
20241101,171600,2448533900,23700,23700,23700,23700,2154
20241101,171500,2448533900,23700,23700,23700,23700,0
20241101,171400,2448533900,23700,23700,23700,23700,0
20241101,171300,2448533900,23700,23700,23700,23700,0
20241101,171200,2448533900,23700,23700,23700,23700,0
20241101,171100,2448533900,23700,23700,23700,23700,0
20241101,171000,2448533900,23700,23700,23700,23700,0
20241101,170900,2448533900,23700,23700,23700,23700,0
20241101,170800,2448533900,23700,23700,23700,23700,0
20241101,170700,2448533900,23700,23700,23700,23700,0
20241101,170600,2448533900,23700,23700,23700,23700,0
20241101,170500,2448533900,23700,23700,23700,23700,0
20241101,170400,2448533900,23700,23700,23700,23700,0
20241101,170300,2448533900,23700,23700,23700,23700,0
20241101,170200,2448533900,23700,23700,23700,23700,0
20241101,170100,2448533900,23700,23700,23700,23700,0
20241101,170000,2448533900,23700,23700,23700,23700,0
20241101,165900,2448533900,23700,23700,23700,23700,0
20241101,165800,2448533900,23700,23700,23700,23700,0
20241101,165700,2448533900,23700,23700,23700,23700,0
20241101,165600,2448533900,23700,23700,23700,23700,0
20241101,165500,2448533900,23700,23700,23700,23700,0
20241101,165400,2448533900,23700,23700,23700,23700,0
20241101,165300,2448533900,23700,23700,23700,23700,0
20241101,165200,2448533900,23700,23700,23700,23700,0
20241101,165100,2448533900,23700,23700,23700,23700,0
20241101,165000,2448533900,23700,23700,23700,23700,0
20241101,164900,2448533900,23700,23700,23700,23700,0
20241101,164800,2448533900,23700,23700,23700,23700,0
20241101,164700,2448533900,23700,23700,23700,23700,0
20241101,164600,2448533900,23700,23700,23700,23700,2154
20241101,164500,2448533900,23700,23700,23700,23700,0
20241101,164400,2448533900,23700,23700,23700,23700,0
20241101,164300,2448533900,23700,23700,23700,23700,0
20241101,164200,2448533900,23700,23700,23700,23700,0
20241101,164100,2448533900,23700,23700,23700,23700,0
20241101,164000,2448533900,23700,23700,23700,23700,0
20241101,163900,2448533900,23700,23700,23700,23700,0
20241101,163800,2448533900,23700,23700,23700,23700,0
20241101,163700,2448533900,23700,23700,23700,23700,0
20241101,163600,2448533900,23700,23700,23700,23700,0
20241101,163500,2448533900,23700,23700,23700,23700,0
20241101,163400,2448533900,23700,23700,23700,23700,0
20241101,163300,2448533900,23700,23700,23700,23700,0
20241101,163200,2448533900,23700,23700,23700,23700,0
20241101,163100,2448533900,23700,23700,23700,23700,0
20241101,163000,2448533900,23700,23700,23700,23700,0
20241101,162900,2448533900,23700,23700,23700,23700,0
20241101,162800,2448533900,23700,23700,23700,23700,0
20241101,162700,2448533900,23700,23700,23700,23700,0
20241101,162600,2448533900,23700,23700,23700,23700,0
20241101,162500,2448533900,23700,23700,23700,23700,0
20241101,162400,2448533900,23700,23700,23700,23700,0
20241101,162300,2448533900,23700,23700,23700,23700,0
20241101,162200,2448533900,23700,23700,23700,23700,0
20241101,162100,2448533900,23700,23700,23700,23700,0
20241101,162000,2448533900,23700,23700,23700,23700,0
20241101,161900,2448533900,23700,23700,23700,23700,0
20241101,161800,2448533900,23700,23700,23700,23700,0
20241101,161700,2448533900,23700,23700,23700,23700,0
20241101,161600,2448533900,23700,23700,23700,23700,2154
20241101,161500,2448533900,23700,23700,23700,23700,0
20241101,161400,2448533900,23700,23700,23700,23700,0
20241101,161300,2448533900,23700,23700,23700,23700,0
20241101,161200,2448533900,23700,23700,23700,23700,0
20241101,161100,2448533900,23700,23700,23700,23700,0
20241101,161000,2448533900,23700,23700,23700,23700,0
20241101,160900,2448533900,23700,23700,23700,23700,0
20241101,160800,2448533900,23700,23700,23700,23700,0
20241101,160700,2448533900,23700,23700,23700,23700,0
20241101,160600,2448533900,23700,23700,23700,23700,0
20241101,160500,2448533900,23700,23700,23700,23700,0
20241101,160400,2448533900,23700,23700,23700,23700,0
20241101,160300,2448533900,23700,23700,23700,23700,0
20241101,160200,2448533900,23700,23700,23700,23700,0
20241101,160100,2448533900,23700,23700,23700,23700,0
20241101,160000,2448533900,23700,23700,23700,23700,0
20241101,155900,2448533900,23700,23700,23700,23700,0
20241101,155800,2448533900,23700,23700,23700,23700,0
20241101,155700,2448533900,23700,23700,23700,23700,0
20241101,155600,2448533900,23700,23700,23700,23700,0
20241101,155500,2448533900,23700,23700,23700,23700,0
20241101,155400,2448533900,23700,23700,23700,23700,0
20241101,155300,2448533900,23700,23700,23700,23700,0
20241101,155200,2448533900,23700,23700,23700,23700,0
20241101,155100,2448533900,23700,23700,23700,23700,0
20241101,155000,2448533900,23700,23700,23700,23700,0
20241101,154900,2448533900,23700,23700,23700,23700,0
20241101,154800,2448533900,23700,23700,23700,23700,0
20241101,154700,2448533900,23700,23700,23700,23700,0
20241101,154600,2448533900,23700,23700,23700,23700,2154
20241101,154500,2448533900,23700,23700,23700,23700,0
20241101,154400,2448533900,23700,23700,23700,23700,0
20241101,154300,2448533900,23700,23700,23700,23700,0
20241101,154200,2448533900,23700,23700,23700,23700,0
20241101,154100,2448533900,23700,23700,23700,23700,0
20241101,154000,2448533900,23700,23700,23700,23700,0
20241101,153900,2448533900,23700,23700,23700,23700,0
20241101,153800,2448533900,23700,23700,23700,23700,0
20241101,153700,2448533900,23700,23700,23700,23700,0
20241101,153600,2448533900,23700,23700,23700,23700,0
20241101,153500,2448533900,23700,23700,23700,23700,0
20241101,153400,2448533900,23700,23700,23700,23700,0
20241101,153300,2448533900,23700,23700,23700,23700,0
20241101,153200,2448533900,23700,23700,23700,23700,0
20241101,153100,2448533900,23700,23700,23700,23700,0
20241101,153000,2448533900,23700,23700,23700,23700,2154
20241101,152900,2397484100,23550,23550,23550,23550,0
20241101,152800,2397484100,23550,23550,23550,23550,0
20241101,152700,2397484100,23550,23550,23550,23550,0
20241101,152600,2397484100,23550,23550,23550,23550,0
20241101,152500,2397484100,23550,23550,23550,23550,0
20241101,152400,2397484100,23550,23550,23550,23550,0
20241101,152300,2397484100,23550,23550,23550,23550,0
20241101,152200,2397484100,23550,23550,23550,23550,0
20241101,152100,2397484100,23550,23550,23550,23550,0
20241101,152000,2397484100,23550,23550,23550,23550,0
20241101,151900,2397484100,23550,23600,23650,23550,539
20241101,151800,2384765300,23600,23600,23600,23550,254
20241101,151700,2378771300,23600,23500,23600,23500,164
20241101,151600,2374907400,23600,23550,23600,23550,389
20241101,151500,2365727250,23550,23550,23600,23550,544
20241101,151400,2352915150,23550,23600,23650,23550,395
20241101,151300,2343593850,23600,23550,23600,23500,661
20241101,151200,2328024900,23550,23600,23650,23550,311
20241101,151100,2320687500,23550,23550,23600,23500,547
20241101,151000,2307794850,23550,23550,23550,23500,336
20241101,150900,2299883550,23550,23500,23550,23500,253
20241101,150800,2293931050,23500,23500,23550,23500,711
20241101,150700,2277218950,23500,23550,23550,23500,660
20241101,150600,2261693650,23500,23500,23500,23500,376
20241101,150500,2252857650,23500,23500,23500,23500,932
20241101,150400,2230955650,23500,23550,23600,23500,672
20241101,150300,2215132350,23550,23550,23600,23500,664
20241101,150200,2199496050,23550,23550,23600,23550,188
20241101,150100,2195067300,23550,23600,23650,23550,163
20241101,150000,2191223900,23600,23600,23650,23550,150
20241101,145900,2187684850,23650,23600,23650,23550,209
20241101,145800,2182752950,23550,23600,23650,23550,212
20241101,145700,2177755350,23650,23700,23700,23550,991
20241101,145600,2154386700,23650,23700,23750,23600,679
20241101,145500,2138328000,23700,23700,23800,23650,748
20241101,145400,2120625300,23700,23750,23800,23650,648
20241101,145300,2105292200,23700,23700,23750,23650,260
20241101,145200,2099137350,23700,23700,23750,23650,536
20241101,145100,2086429750,23700,23700,23750,23650,174
20241101,145000,2082307150,23700,23700,23750,23700,1460
20241101,144900,2047689600,23700,23700,23800,23700,275
20241101,144800,2041162850,23700,23750,23800,23700,302
20241101,144700,2033994000,23750,23800,23800,23700,239
20241101,144600,2028312400,23750,23750,23800,23750,101
20241101,144500,2025909500,23750,23750,23800,23750,175
20241101,144400,2021746550,23750,23750,23800,23750,313
20241101,144300,2014303400,23750,23750,23800,23750,231
20241101,144200,2008812450,23750,23800,23800,23750,134
20241101,144100,2005624550,23750,23750,23800,23750,129
20241101,144000,2002555400,23750,23750,23800,23750,120
20241101,143900,1999700750,23800,23750,23800,23750,221
20241101,143800,1994442800,23750,23750,23800,23750,442
20241101,143700,1983924300,23750,23750,23800,23750,120
20241101,143600,1981069850,23750,23750,23850,23750,141
20241101,143500,1977714400,23800,23800,23800,23750,138
20241101,143400,1974431250,23750,23800,23850,23750,142
20241101,143300,1971053100,23750,23750,23800,23750,138
20241101,143200,1967771450,23750,23800,23800,23750,263
20241101,143100,1961519600,23750,23750,23800,23750,330
20241101,143000,1953676400,23750,23800,23800,23750,126
20241101,142900,1950677800,23750,23800,23800,23750,118
20241101,142800,1947869550,23750,23750,23800,23750,131
20241101,142700,1944756050,23750,23800,23800,23700,22
20241101,142600,1944232850,23750,23700,23750,23700,152
20241101,142500,1940623000,23750,23750,23750,23700,125
20241101,142400,1937654400,23750,23750,23800,23700,116
20241101,142300,1934899200,23700,23700,23750,23700,113
20241101,142200,1932215700,23700,23700,23750,23700,117
20241101,142100,1929437150,23750,23750,23750,23700,115
20241101,142000,1926706050,23750,23800,23800,23700,223
20241101,141900,1921413600,23800,23750,23800,23750,107
20241101,141800,1918867150,23800,23750,23850,23750,113
20241101,141700,1916177500,23800,23750,23800,23750,145
20241101,141600,1912727200,23800,23700,23800,23700,116
20241101,141500,1909968250,23750,23750,23800,23700,196
20241101,141400,1905315750,23750,23750,23800,23750,129
20241101,141300,1902247100,23750,23800,23800,23750,108
20241101,141200,1899677950,23750,23800,23800,23750,108
20241101,141100,1897107750,23800,23750,23800,23750,127
20241101,141000,1894085550,23750,23800,23800,23750,94
20241101,140900,1891852400,23700,23750,23800,23700,162
20241101,140800,1888004700,23750,23750,23800,23750,111
20241101,140700,1885363100,23750,23800,23800,23750,95
20241101,140600,1883102300,23750,23750,23800,23700,125
20241101,140500,1880133550,23800,23750,23800,23700,116
20241101,140400,1877378400,23750,23750,23750,23700,120
20241101,140300,1874528550,23700,23750,23750,23700,320
20241101,140200,1866928700,23750,23750,23800,23750,119
20241101,140100,1864096900,23750,23750,23800,23700,55
20241101,140000,1862790300,23750,23800,23800,23750,166
20241101,135900,1858843000,23800,23750,23800,23750,386
20241101,135800,1849673350,23750,23750,23750,23700,233
20241101,135700,1844140100,23700,23750,23750,23700,133
20241101,135600,1840981500,23700,23700,23750,23700,38
20241101,135500,1840079400,23750,23750,23750,23700,126
20241101,135400,1837087050,23700,23700,23750,23700,114
20241101,135300,1834380800,23750,23750,23750,23700,115
20241101,135200,1831649900,23750,23700,23750,23700,128
20241101,135100,1828610450,23700,23700,23750,23700,115
20241101,135000,1825879750,23650,23700,23750,23650,44
20241101,134900,1824835200,23700,23700,23750,23650,107
20241101,134800,1822298900,23700,23700,23750,23700,122
20241101,134700,1819402300,23650,23650,23700,23650,107
20241101,134600,1816866600,23650,23650,23700,23650,646
20241101,134500,1801582950,23700,23650,23750,23650,115
20241101,134400,1798856950,23700,23700,23750,23700,363
20241101,134300,1790248150,23750,23700,23800,23700,175
20241101,134200,1786092350,23700,23750,23750,23700,126
20241101,134100,1783100850,23750,23750,23750,23700,114
20241101,134000,1780393550,23750,23700,23750,23700,93
20241101,133900,1778185100,23750,23750,23800,23750,123
20241101,133800,1775259900,23750,23750,23800,23750,110
20241101,133700,1772646950,23750,23700,23750,23700,136
20241101,133600,1769417300,23700,23750,23800,23700,137
20241101,133500,1766159650,23750,23750,23800,23750,126
20241101,133400,1763161750,23750,23800,23800,23750,118
20241101,133300,1760354750,23800,23800,23800,23750,160
20241101,133200,1756548300,23800,23800,23800,23750,426
20241101,133100,1746424600,23800,23750,23800,23750,118
20241101,133000,1743616700,23800,23800,23800,23800,155
20241101,132900,1739927700,23800,23800,23800,23750,170
20241101,132800,1735884200,23800,23800,23800,23800,112
20241101,132700,1733218600,23800,23800,23800,23800,85
20241101,132600,1731195600,23800,23800,23800,23750,92
20241101,132500,1729010100,23800,23750,23800,23750,112
20241101,132400,1726349400,23750,23750,23800,23700,120
20241101,132300,1723499400,23800,23800,23800,23750,131
20241101,132200,1720385850,23750,23750,23800,23750,119
20241101,132100,1717559100,23700,23750,23750,23700,107
20241101,132000,1715017900,23700,23800,23800,23700,117
20241101,131900,1712239050,23800,23800,23800,23750,323
20241101,131800,1704563350,23750,23800,23800,23750,129
20241101,131700,1701498150,23800,23800,23800,23800,110
20241101,131600,1698880150,23800,23750,23800,23750,114
20241101,131500,1696167250,23800,23800,23800,23800,34
20241101,131400,1695358050,23800,23800,23800,23800,11
20241101,131300,1695096250,23800,23800,23800,23800,25
20241101,131200,1694501250,23800,23800,23800,23800,130
20241101,131100,1691407250,23800,23800,23800,23750,37
20241101,131000,1690526900,23800,23800,23800,23800,49
20241101,130900,1689360700,23800,23800,23800,23800,29
20241101,130800,1688670500,23800,23750,23850,23750,964
20241101,130700,1665743950,23750,23750,23750,23750,195
20241101,130600,1661112700,23750,23750,23750,23750,34
20241101,130500,1660305200,23750,23750,23750,23750,30
20241101,130400,1659592700,23700,23700,23750,23700,219
20241101,130300,1654401950,23700,23700,23700,23700,34
20241101,130200,1653596150,23700,23700,23700,23700,1
20241101,130100,1653572450,23700,23700,23700,23700,3
20241101,130000,1653501350,23700,23700,23700,23700,1
20241101,125900,1653477650,23700,23700,23700,23700,0
20241101,125800,1653477650,23700,23650,23700,23650,21
20241101,125700,1652980800,23650,23650,23650,23650,9
20241101,125600,1652767950,23650,23650,23650,23650,8
20241101,125500,1652578750,23650,23650,23650,23650,0
20241101,125400,1652578750,23650,23650,23650,23650,0
20241101,125300,1652578750,23650,23650,23650,23650,49
20241101,125200,1651419900,23650,23650,23650,23650,0
20241101,125100,1651419900,23650,23650,23650,23650,10
20241101,125000,1651183400,23700,23700,23700,23700,5
20241101,124900,1651064900,23700,23700,23700,23700,0
20241101,124800,1651064900,23700,23700,23700,23700,419
20241101,124700,1641134600,23700,23750,23750,23700,257
20241101,124600,1635040850,23750,23750,23750,23700,23
20241101,124500,1634494800,23750,23750,23750,23700,241
20241101,124400,1628771600,23750,23750,23750,23750,345
20241101,124300,1620577850,23800,23750,23800,23750,429
20241101,124200,1610388400,23700,23650,23700,23650,307
20241101,124100,1603112550,23650,23700,23700,23650,64
20241101,124000,1601598900,23700,23700,23700,23700,5
20241101,123900,1601480400,23700,23700,23700,23700,11
20241101,123800,1601219700,23700,23700,23700,23650,105
20241101,123700,1598736250,23700,23700,23700,23700,1
20241101,123600,1598712550,23650,23650,23650,23650,310
20241101,123500,1591381050,23650,23650,23650,23600,147
20241101,123400,1587909550,23650,23600,23650,23600,213
20241101,123300,1582882650,23600,23600,23600,23600,4
20241101,123200,1582788250,23600,23500,23600,23500,115
20241101,123100,1580081450,23500,23450,23500,23450,317
20241101,123000,1572632450,23450,23500,23500,23450,133
20241101,122900,1569513550,23450,23450,23500,23450,473
20241101,122800,1558421600,23500,23450,23500,23450,82
20241101,122700,1556498600,23450,23450,23450,23450,60
20241101,122600,1555091600,23450,23450,23450,23450,132
20241101,122500,1551996200,23450,23450,23450,23450,113
20241101,122400,1549346350,23450,23450,23450,23450,143
20241101,122300,1545993000,23450,23450,23500,23450,104
20241101,122200,1543551950,23450,23500,23500,23450,80
20241101,122100,1541674500,23500,23500,23500,23500,92
20241101,122000,1539512500,23500,23500,23500,23500,125
20241101,121900,1536575000,23500,23500,23500,23500,46
20241101,121800,1535494000,23500,23500,23500,23500,146
20241101,121700,1532063000,23500,23550,23550,23500,125
20241101,121600,1529125400,23550,23500,23550,23500,62
20241101,121500,1527667900,23500,23550,23550,23500,166
20241101,121400,1523764350,23550,23500,23550,23500,122
20241101,121300,1520897300,23500,23450,23550,23450,132
20241101,121200,1517797150,23550,23500,23550,23500,157
20241101,121100,1514107150,23450,23450,23450,23450,120
20241101,121000,1511293150,23450,23500,23500,23450,49
20241101,120900,1510144050,23450,23450,23450,23450,117
20241101,120800,1507400400,23450,23500,23500,23450,203
20241101,120700,1502632200,23500,23550,23550,23500,121
20241101,120600,1499788400,23550,23500,23550,23500,142
20241101,120500,1496450450,23500,23500,23500,23500,66
20241101,120400,1494899450,23500,23500,23500,23450,90
20241101,120300,1492787950,23500,23450,23550,23450,573
20241101,120200,1479325400,23500,23450,23500,23450,53
20241101,120100,1478082450,23450,23450,23450,23450,138
20241101,120000,1474846350,23450,23450,23450,23450,117
20241101,115900,1472102700,23500,23450,23500,23450,69
20241101,115800,1470483650,23500,23450,23500,23450,124
20241101,115700,1467575700,23450,23450,23450,23450,46
20241101,115600,1466497000,23450,23450,23450,23450,127
20241101,115500,1463518850,23450,23450,23450,23450,171
20241101,115400,1459508900,23450,23500,23500,23450,56
20241101,115300,1458195450,23450,23500,23500,23450,155
20241101,115200,1454559050,23500,23450,23500,23450,94
20241101,115100,1452353550,23500,23500,23500,23500,55
20241101,115000,1451061050,23500,23500,23500,23500,91
20241101,114900,1448922550,23550,23500,23550,23500,224
20241101,114800,1443658400,23500,23500,23500,23450,70
20241101,114700,1442013950,23500,23500,23550,23500,120
20241101,114600,1439193900,23500,23500,23500,23450,105
20241101,114500,1436726850,23500,23500,23500,23500,117
20241101,114400,1433977350,23500,23500,23500,23500,121
20241101,114300,1431133850,23500,23500,23500,23500,58
20241101,114200,1429770850,23500,23500,23500,23500,121
20241101,114100,1426927350,23550,23500,23550,23500,119
20241101,114000,1424130800,23550,23550,23550,23500,49
20241101,113900,1422979050,23550,23550,23550,23550,56
20241101,113800,1421660250,23600,23550,23600,23550,71
20241101,113700,1419988150,23550,23600,23600,23550,53
20241101,113600,1418739750,23550,23500,23550,23500,374
20241101,113500,1409936100,23500,23500,23550,23450,363
20241101,113400,1401415500,23500,23500,23500,23500,124
20241101,113300,1398501500,23500,23500,23500,23500,128
20241101,113200,1395493500,23550,23500,23550,23500,48
20241101,113100,1394365300,23500,23500,23550,23500,130
20241101,113000,1391310250,23500,23500,23550,23500,156
20241101,112900,1387644200,23550,23600,23600,23500,215
20241101,112800,1382591250,23600,23600,23600,23550,133
20241101,112700,1379458850,23600,23550,23600,23550,214
20241101,112600,1374414100,23550,23550,23600,23550,423
20241101,112500,1364452250,23550,23500,23550,23500,123
20241101,112400,1361561650,23550,23500,23550,23500,48
20241101,112300,1360433600,23500,23550,23600,23500,409
20241101,112200,1350801650,23550,23550,23550,23500,180
20241101,112100,1346566150,23600,23450,23600,23450,1551
20241101,112000,1310117100,23450,23450,23500,23450,117
20241101,111900,1307373250,23400,23450,23450,23400,164
20241101,111800,1303529950,23500,23500,23500,23400,295
20241101,111700,1296614300,23500,23450,24250,23400,9764
20241101,111600,1064162150,23400,23400,23450,23400,165
20241101,111500,1060300500,23400,23400,23400,23400,1550
20241101,111400,1024030500,23400,23400,23400,23400,118
20241101,111300,1021269300,23400,23450,23450,23400,82
20241101,111200,1019349100,23450,23450,23500,23450,76
20241101,111100,1017566850,23500,23400,23500,23400,225
20241101,111000,1012296450,23400,23450,23450,23400,67
20241101,110900,1010727400,23400,23450,23450,23400,162
20241101,110800,1006932000,23400,23450,23450,23400,151
20241101,110700,1003397700,23450,23400,23450,23400,1076
20241101,110600,978218900,23450,23450,23450,23450,77
20241101,110500,976413250,23500,23450,23500,23450,131
20241101,110400,973341250,23450,23450,23450,23450,0
20241101,110300,973341250,23450,23450,23450,23450,195
20241101,110200,968768500,23450,23500,23500,23450,45
20241101,110100,967713100,23450,23500,23500,23450,129
20241101,110000,964687700,23500,23500,23550,23450,664
20241101,105900,949085450,23450,23450,23450,23450,43
20241101,105800,948077100,23450,23500,23500,23450,137
20241101,105700,944863600,23450,23500,23500,23450,126
20241101,105600,941908400,23500,23500,23500,23450,71
20241101,105500,940242350,23550,23500,23550,23450,245
20241101,105400,934490700,23500,23450,23500,23450,122
20241101,105300,931629650,23450,23450,23450,23450,204
20241101,105200,926845850,23500,23550,23550,23500,55
20241101,105100,925553150,23500,23400,23500,23400,296
20241101,105000,918607350,23450,23450,23500,23450,203
20241101,104900,913844500,23500,23450,23500,23450,171
20241101,104800,909834500,23450,23450,23450,23450,46
20241101,104700,908755800,23450,23450,23450,23450,328
20241101,104600,901064200,23450,23450,23450,23450,375
20241101,104500,892270450,23450,23450,23450,23450,50
20241101,104400,891097950,23450,23450,23450,23450,117
20241101,104300,888354300,23450,23500,23500,23450,72
20241101,104200,886664900,23500,23500,23500,23450,179
20241101,104100,882460650,23450,23450,23450,23450,121
20241101,104000,879623200,23500,23450,23500,23450,88
20241101,103900,877558850,23450,23400,23450,23400,166
20241101,103800,873671950,23400,23400,23400,23400,114
20241101,103700,871004350,23450,23400,23450,23400,74
20241101,103600,869271650,23400,23500,23500,23400,116
20241101,103500,866557150,23350,23400,23450,23350,261
20241101,103400,860455950,23350,23350,23350,23350,83
20241101,103300,858517900,23400,23400,23450,23400,73
20241101,103200,856809100,23450,23450,23450,23400,120
20241101,103100,854000650,23450,23450,23450,23450,150
20241101,103000,850483150,23500,23450,23500,23400,301
20241101,102900,843425700,23400,23450,23450,23400,43
20241101,102800,842419450,23400,23450,23450,23400,193
20241101,102700,837899450,23400,23450,23450,23400,159
20241101,102600,834176700,23400,23400,23400,23400,52
20241101,102500,832959900,23400,23450,23450,23400,860
20241101,102400,812800500,23450,23500,23500,23450,113
20241101,102300,810150550,23500,23450,23500,23450,404
20241101,102200,800658650,23450,23500,23500,23450,171
20241101,102100,796646200,23450,23400,23450,23400,274
20241101,102000,790229250,23400,23400,23400,23400,62
20241101,101900,788778450,23400,23400,23400,23350,116
20241101,101800,786067550,23400,23400,23400,23350,160
20241101,101700,782326000,23400,23350,23400,23350,131
20241101,101600,779267100,23400,23400,23400,23400,115
20241101,101500,776576100,23400,23350,23400,23350,151
20241101,101400,773045250,23400,23400,23450,23400,76
20241101,101300,771266800,23350,23400,23450,23250,4248
20241101,101200,672112000,23450,23450,23450,23450,104
20241101,101100,669673200,23400,23450,23450,23400,310
20241101,101000,662409550,23400,23400,23450,23400,203
20241101,100900,657659150,23400,23450,23450,23400,917
20241101,100800,636178500,23450,23450,23450,23450,163
20241101,100700,632356150,23450,23450,23450,23450,43
20241101,100600,631347800,23500,23450,23500,23450,139
20241101,100500,628087000,23500,23500,23500,23450,121
20241101,100400,625249350,23500,23500,23500,23450,63
20241101,100300,623771450,23500,23500,23500,23500,162
20241101,100200,619964450,23500,23450,23500,23450,220
20241101,100100,614800400,23500,23500,23500,23450,44
20241101,100000,613768450,23500,23450,23500,23450,170
20241101,095900,609780900,23500,23450,23500,23450,163
20241101,095800,605957750,23500,23500,23500,23450,18
20241101,095700,605534800,23500,23500,23550,23500,615
20241101,095600,591082250,23500,23550,23550,23500,457
20241101,095500,580342150,23500,23550,23550,23500,129
20241101,095400,577310100,23550,23550,23550,23500,245
20241101,095300,571551100,23550,23550,23550,23500,54
20241101,095200,570281900,23500,23550,23550,23500,266
20241101,095100,564023400,23500,23600,23600,23500,2784
20241101,095000,498375800,23650,23650,23650,23600,140
20241101,094900,495067100,23650,23650,23650,23600,169
20241101,094800,491073750,23650,23650,23650,23600,128
20241101,094700,488049750,23650,23650,23650,23650,57
20241101,094600,486701700,23650,23700,23700,23600,249
20241101,094500,480818550,23650,23650,23650,23650,64
20241101,094400,479304950,23650,23700,23700,23650,165
20241101,094300,475402450,23700,23650,23700,23650,219
20241101,094200,470222600,23650,23650,23650,23600,117
20241101,094100,467456800,23650,23700,23700,23650,966
20241101,094000,444609850,23700,23700,23700,23700,104
20241101,093900,442145050,23700,23700,23700,23700,129
20241101,093800,439087750,23650,23700,23700,23650,191
20241101,093700,434563250,23700,23650,23700,23650,106
20241101,093600,432054950,23700,23700,23700,23700,123
20241101,093500,429139850,23650,23700,23700,23650,194
20241101,093400,424550550,23700,23750,23750,23700,770
20241101,093300,406301300,23700,23750,23800,23700,493
20241101,093200,394595150,23800,23800,23800,23750,309
20241101,093100,387248100,23800,23800,23800,23750,214
20241101,093000,382161700,23800,23900,23900,23800,1355
20241101,092900,349869450,23900,23900,23900,23850,166
20241101,092800,345902200,23950,23950,24000,23950,223
20241101,092700,340555350,23950,24000,24000,23950,304
20241101,092600,333266400,24000,23900,24000,23900,420
20241101,092500,323211250,23900,23850,23900,23850,552
20241101,092400,310036500,23850,23850,23850,23800,475
20241101,092300,298714000,23850,23850,23850,23800,94
20241101,092200,296472200,23800,24000,24000,23800,350
20241101,092100,288121700,23900,24000,24050,23850,567
20241101,092000,274557950,24000,23900,24100,23900,2603
20241101,091900,211990000,23850,23800,23850,23800,522
20241101,091800,199545550,23800,23750,23800,23750,234
20241101,091700,193978850,23750,23800,23800,23750,446
20241101,091600,183369050,23800,23850,23850,23800,237
20241101,091500,177718750,23850,23950,24000,23850,975
20241101,091400,154403350,24000,24000,24000,24000,114
20241101,091300,151667350,23950,24000,24000,23950,162
20241101,091200,147787100,24000,23950,24000,23950,229
20241101,091100,142292600,24000,23950,24000,23950,109
20241101,091000,139681550,23950,24000,24000,23950,170
20241101,090900,135607800,24000,24000,24000,24000,43
20241101,090800,134575800,23950,23950,24000,23900,368
20241101,090700,125754650,23900,23900,23900,23900,1161
20241101,090600,98006750,23900,23800,23900,23800,418
20241101,090500,88032850,23800,23800,23800,23800,51
20241101,090400,86819050,23750,23750,23750,23750,37
20241101,090300,85940300,23750,23650,23800,23650,111
20241101,090200,83308600,23650,23700,23700,23650,613
20241101,090100,68807700,23650,23750,23750,23650,143
20241101,090000,65420500,23800,23850,23850,23650,2744