stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,183400,6719675225,2565,2565,2565,2565,29689
20231101,183300,6719675225,2565,2565,2565,2565,0
20231101,183200,6719675225,2565,2565,2565,2565,0
20231101,183100,6719675225,2565,2565,2565,2565,0
20231101,183000,6719675225,2565,2565,2565,2565,0
20231101,182900,6719675225,2565,2565,2565,2565,0
20231101,182800,6719675225,2565,2565,2565,2565,0
20231101,182700,6719675225,2565,2565,2565,2565,0
20231101,182600,6719675225,2565,2565,2565,2565,0
20231101,182500,6719675225,2565,2565,2565,2565,0
20231101,182400,6719675225,2565,2565,2565,2565,0
20231101,182300,6719675225,2565,2565,2565,2565,0
20231101,182200,6719675225,2565,2565,2565,2565,0
20231101,182100,6719675225,2565,2565,2565,2565,0
20231101,182000,6719675225,2565,2565,2565,2565,0
20231101,181900,6719675225,2565,2565,2565,2565,0
20231101,181800,6719675225,2565,2565,2565,2565,0
20231101,181700,6719675225,2565,2565,2565,2565,0
20231101,181600,6719675225,2565,2565,2565,2565,0
20231101,181500,6719675225,2565,2565,2565,2565,0
20231101,181400,6719675225,2565,2565,2565,2565,0
20231101,181300,6719675225,2565,2565,2565,2565,0
20231101,181200,6719675225,2565,2565,2565,2565,0
20231101,181100,6719675225,2565,2565,2565,2565,0
20231101,181000,6719675225,2565,2565,2565,2565,0
20231101,180900,6719675225,2565,2565,2565,2565,0
20231101,180800,6719675225,2565,2565,2565,2565,0
20231101,180700,6719675225,2565,2565,2565,2565,0
20231101,180600,6719675225,2565,2565,2565,2565,0
20231101,180500,6719675225,2565,2565,2565,2565,0
20231101,180400,6719675225,2565,2565,2565,2565,29689
20231101,180300,6719675225,2565,2565,2565,2565,0
20231101,180200,6719675225,2565,2565,2565,2565,0
20231101,180100,6719675225,2565,2565,2565,2565,0
20231101,180000,6719675225,2565,2565,2565,2565,0
20231101,175900,6719675225,2565,2565,2565,2565,0
20231101,175800,6719675225,2565,2565,2565,2565,0
20231101,175700,6719675225,2565,2565,2565,2565,0
20231101,175600,6719675225,2565,2565,2565,2565,0
20231101,175500,6719675225,2565,2565,2565,2565,0
20231101,175400,6719675225,2565,2565,2565,2565,0
20231101,175300,6719675225,2565,2565,2565,2565,0
20231101,175200,6719675225,2565,2565,2565,2565,0
20231101,175100,6719675225,2565,2565,2565,2565,0
20231101,175000,6719675225,2565,2565,2565,2565,0
20231101,174900,6719675225,2565,2565,2565,2565,0
20231101,174800,6719675225,2565,2565,2565,2565,0
20231101,174700,6719675225,2565,2565,2565,2565,0
20231101,174600,6719675225,2565,2565,2565,2565,0
20231101,174500,6719675225,2565,2565,2565,2565,0
20231101,174400,6719675225,2565,2565,2565,2565,0
20231101,174300,6719675225,2565,2565,2565,2565,0
20231101,174200,6719675225,2565,2565,2565,2565,0
20231101,174100,6719675225,2565,2565,2565,2565,0
20231101,174000,6719675225,2565,2565,2565,2565,0
20231101,173900,6719675225,2565,2565,2565,2565,0
20231101,173800,6719675225,2565,2565,2565,2565,0
20231101,173700,6719675225,2565,2565,2565,2565,0
20231101,173600,6719675225,2565,2565,2565,2565,0
20231101,173500,6719675225,2565,2565,2565,2565,0
20231101,173400,6719675225,2565,2565,2565,2565,29689
20231101,173300,6719675225,2565,2565,2565,2565,0
20231101,173200,6719675225,2565,2565,2565,2565,0
20231101,173100,6719675225,2565,2565,2565,2565,0
20231101,173000,6719675225,2565,2565,2565,2565,0
20231101,172900,6719675225,2565,2565,2565,2565,0
20231101,172800,6719675225,2565,2565,2565,2565,0
20231101,172700,6719675225,2565,2565,2565,2565,0
20231101,172600,6719675225,2565,2565,2565,2565,0
20231101,172500,6719675225,2565,2565,2565,2565,0
20231101,172400,6719675225,2565,2565,2565,2565,0
20231101,172300,6719675225,2565,2565,2565,2565,0
20231101,172200,6719675225,2565,2565,2565,2565,0
20231101,172100,6719675225,2565,2565,2565,2565,0
20231101,172000,6719675225,2565,2565,2565,2565,0
20231101,171900,6719675225,2565,2565,2565,2565,0
20231101,171800,6719675225,2565,2565,2565,2565,0
20231101,171700,6719675225,2565,2565,2565,2565,0
20231101,171600,6719675225,2565,2565,2565,2565,0
20231101,171500,6719675225,2565,2565,2565,2565,0
20231101,171400,6719675225,2565,2565,2565,2565,0
20231101,171300,6719675225,2565,2565,2565,2565,0
20231101,171200,6719675225,2565,2565,2565,2565,0
20231101,171100,6719675225,2565,2565,2565,2565,0
20231101,171000,6719675225,2565,2565,2565,2565,0
20231101,170900,6719675225,2565,2565,2565,2565,0
20231101,170800,6719675225,2565,2565,2565,2565,0
20231101,170700,6719675225,2565,2565,2565,2565,0
20231101,170600,6719675225,2565,2565,2565,2565,0
20231101,170500,6719675225,2565,2565,2565,2565,0
20231101,170400,6719675225,2565,2565,2565,2565,29689
20231101,170300,6719675225,2565,2565,2565,2565,0
20231101,170200,6719675225,2565,2565,2565,2565,0
20231101,170100,6719675225,2565,2565,2565,2565,0
20231101,170000,6719675225,2565,2565,2565,2565,0
20231101,165900,6719675225,2565,2565,2565,2565,0
20231101,165800,6719675225,2565,2565,2565,2565,0
20231101,165700,6719675225,2565,2565,2565,2565,0
20231101,165600,6719675225,2565,2565,2565,2565,0
20231101,165500,6719675225,2565,2565,2565,2565,0
20231101,165400,6719675225,2565,2565,2565,2565,0
20231101,165300,6719675225,2565,2565,2565,2565,0
20231101,165200,6719675225,2565,2565,2565,2565,0
20231101,165100,6719675225,2565,2565,2565,2565,0
20231101,165000,6719675225,2565,2565,2565,2565,0
20231101,164900,6719675225,2565,2565,2565,2565,0
20231101,164800,6719675225,2565,2565,2565,2565,0
20231101,164700,6719675225,2565,2565,2565,2565,0
20231101,164600,6719675225,2565,2565,2565,2565,0
20231101,164500,6719675225,2565,2565,2565,2565,0
20231101,164400,6719675225,2565,2565,2565,2565,0
20231101,164300,6719675225,2565,2565,2565,2565,0
20231101,164200,6719675225,2565,2565,2565,2565,0
20231101,164100,6719675225,2565,2565,2565,2565,0
20231101,164000,6719675225,2565,2565,2565,2565,0
20231101,163900,6719675225,2565,2565,2565,2565,0
20231101,163800,6719675225,2565,2565,2565,2565,0
20231101,163700,6719675225,2565,2565,2565,2565,0
20231101,163600,6719675225,2565,2565,2565,2565,0
20231101,163500,6719675225,2565,2565,2565,2565,0
20231101,163400,6719675225,2565,2565,2565,2565,29689
20231101,163300,6719675225,2565,2565,2565,2565,0
20231101,163200,6719675225,2565,2565,2565,2565,0
20231101,163100,6719675225,2565,2565,2565,2565,0
20231101,163000,6719675225,2565,2565,2565,2565,0
20231101,162900,6719675225,2565,2565,2565,2565,0
20231101,162800,6719675225,2565,2565,2565,2565,0
20231101,162700,6719675225,2565,2565,2565,2565,0
20231101,162600,6719675225,2565,2565,2565,2565,0
20231101,162500,6719675225,2565,2565,2565,2565,0
20231101,162400,6719675225,2565,2565,2565,2565,0
20231101,162300,6719675225,2565,2565,2565,2565,0
20231101,162200,6719675225,2565,2565,2565,2565,0
20231101,162100,6719675225,2565,2565,2565,2565,0
20231101,162000,6719675225,2565,2565,2565,2565,0
20231101,161900,6719675225,2565,2565,2565,2565,0
20231101,161800,6719675225,2565,2565,2565,2565,0
20231101,161700,6719675225,2565,2565,2565,2565,0
20231101,161600,6719675225,2565,2565,2565,2565,0
20231101,161500,6719675225,2565,2565,2565,2565,0
20231101,161400,6719675225,2565,2565,2565,2565,0
20231101,161300,6719675225,2565,2565,2565,2565,0
20231101,161200,6719675225,2565,2565,2565,2565,0
20231101,161100,6719675225,2565,2565,2565,2565,0
20231101,161000,6719675225,2565,2565,2565,2565,0
20231101,160900,6719675225,2565,2565,2565,2565,0
20231101,160800,6719675225,2565,2565,2565,2565,0
20231101,160700,6719675225,2565,2565,2565,2565,0
20231101,160600,6719675225,2565,2565,2565,2565,0
20231101,160500,6719675225,2565,2565,2565,2565,0
20231101,160400,6719675225,2565,2565,2565,2565,29689
20231101,160300,6719675225,2565,2565,2565,2565,0
20231101,160200,6719675225,2565,2565,2565,2565,0
20231101,160100,6719675225,2565,2565,2565,2565,0
20231101,160000,6719675225,2565,2565,2565,2565,0
20231101,155900,6719675225,2565,2565,2565,2565,0
20231101,155800,6719675225,2565,2565,2565,2565,0
20231101,155700,6719675225,2565,2565,2565,2565,0
20231101,155600,6719675225,2565,2565,2565,2565,0
20231101,155500,6719675225,2565,2565,2565,2565,0
20231101,155400,6719675225,2565,2565,2565,2565,0
20231101,155300,6719675225,2565,2565,2565,2565,0
20231101,155200,6719675225,2565,2565,2565,2565,0
20231101,155100,6719675225,2565,2565,2565,2565,0
20231101,155000,6719675225,2565,2565,2565,2565,0
20231101,154900,6719675225,2565,2565,2565,2565,0
20231101,154800,6719675225,2565,2565,2565,2565,0
20231101,154700,6719675225,2565,2565,2565,2565,0
20231101,154600,6719675225,2565,2565,2565,2565,0
20231101,154500,6719675225,2565,2565,2565,2565,0
20231101,154400,6719675225,2565,2565,2565,2565,0
20231101,154300,6719675225,2565,2565,2565,2565,0
20231101,154200,6719675225,2565,2565,2565,2565,0
20231101,154100,6719675225,2565,2565,2565,2565,0
20231101,154000,6719675225,2565,2565,2565,2565,0
20231101,153900,6719675225,2565,2565,2565,2565,0
20231101,153800,6719675225,2565,2565,2565,2565,0
20231101,153700,6719675225,2565,2565,2565,2565,0
20231101,153600,6719675225,2565,2565,2565,2565,0
20231101,153500,6719675225,2565,2565,2565,2565,0
20231101,153400,6719675225,2565,2565,2565,2565,29689
20231101,153300,6719675225,2565,2565,2565,2565,0
20231101,153200,6719675225,2565,2565,2565,2565,0
20231101,153100,6719675225,2565,2565,2565,2565,0
20231101,153000,6719675225,2565,2565,2565,2565,29689
20231101,152900,6643522940,2565,2565,2565,2565,0
20231101,152800,6643522940,2565,2565,2565,2565,0
20231101,152700,6643522940,2565,2565,2565,2565,0
20231101,152600,6643522940,2565,2565,2565,2565,0
20231101,152500,6643522940,2565,2565,2565,2565,0
20231101,152400,6643522940,2565,2565,2565,2565,0
20231101,152300,6643522940,2565,2565,2565,2565,0
20231101,152200,6643522940,2565,2565,2565,2565,0
20231101,152100,6643522940,2565,2565,2565,2565,0
20231101,152000,6643522940,2565,2565,2565,2565,0
20231101,151900,6643522940,2565,2565,2565,2560,12052
20231101,151800,6612627400,2560,2565,2570,2560,19182
20231101,151700,6563411475,2565,2570,2570,2565,2185
20231101,151600,6557804505,2565,2565,2570,2565,5211
20231101,151500,6544438210,2565,2570,2570,2565,7974
20231101,151400,6523981285,2570,2570,2570,2565,12470
20231101,151300,6491979450,2570,2570,2570,2565,867
20231101,151200,6489752410,2565,2565,2565,2560,8625
20231101,151100,6467630785,2565,2565,2570,2565,2231
20231101,151000,6461907950,2570,2565,2570,2565,3736
20231101,150900,6452314400,2570,2565,2570,2560,6815
20231101,150800,6434816010,2560,2560,2565,2560,5475
20231101,150700,6420784370,2565,2565,2565,2560,7793
20231101,150600,6400806690,2560,2565,2565,2560,3308
20231101,150500,6392334685,2565,2560,2565,2560,7648
20231101,150400,6372747755,2560,2560,2560,2555,6197
20231101,150300,6356886775,2560,2560,2560,2555,1904
20231101,150200,6352013035,2560,2560,2560,2555,29752
20231101,150100,6275953220,2560,2560,2560,2555,7298
20231101,150000,6257300115,2555,2560,2560,2555,1508
20231101,145900,6253444875,2560,2560,2560,2555,1321
20231101,145800,6250064820,2560,2560,2560,2555,4111
20231101,145700,6239548190,2560,2560,2560,2555,2800
20231101,145600,6232385195,2560,2565,2565,2555,13153
20231101,145500,6198712390,2565,2560,2565,2560,6064
20231101,145400,6183183035,2565,2565,2565,2560,2024
20231101,145300,6178001545,2565,2565,2565,2560,18625
20231101,145200,6130318515,2565,2565,2565,2560,1929
20231101,145100,6125373380,2565,2565,2565,2560,529
20231101,145000,6124018545,2565,2565,2565,2560,1928
20231101,144900,6119081765,2565,2565,2565,2565,289
20231101,144800,6118340480,2565,2560,2565,2560,2852
20231101,144700,6111036480,2565,2560,2565,2560,640
20231101,144600,6109397510,2560,2565,2570,2560,6279
20231101,144500,6093302605,2565,2565,2565,2565,443
20231101,144400,6092166310,2565,2570,2570,2565,495
20231101,144300,6090895330,2565,2560,2565,2560,645
20231101,144200,6089241905,2560,2565,2565,2560,3391
20231101,144100,6080557625,2565,2565,2570,2565,6235
20231101,144000,6064563660,2565,2565,2570,2565,2312
20231101,143900,6058633260,2570,2565,2570,2565,2662
20231101,143800,6051804955,2565,2565,2565,2565,909
20231101,143700,6049473370,2565,2560,2570,2560,10368
20231101,143600,6022888805,2565,2565,2565,2560,7706
20231101,143500,6003152225,2565,2565,2565,2560,5224
20231101,143400,5989754370,2560,2560,2565,2560,7206
20231101,143300,5971277145,2565,2565,2565,2560,1907
20231101,143200,5966392690,2565,2565,2565,2560,1594
20231101,143100,5962310905,2560,2560,2565,2560,8747
20231101,143000,5939918485,2560,2565,2565,2560,1545
20231101,142900,5935956515,2565,2565,2565,2565,4122
20231101,142800,5925383585,2565,2570,2570,2565,9295
20231101,142700,5901541340,2570,2570,2570,2565,866
20231101,142600,5899315785,2570,2565,2570,2565,1548
20231101,142500,5895344520,2565,2570,2570,2565,789
20231101,142400,5893318825,2570,2570,2570,2565,1989
20231101,142300,5888216875,2570,2570,2570,2565,1235
20231101,142200,5885048475,2565,2570,2570,2565,3598
20231101,142100,5875806620,2570,2565,2570,2565,3099
20231101,142000,5867848680,2565,2570,2570,2565,3275
20231101,141900,5859438570,2570,2570,2570,2565,2474
20231101,141800,5853080640,2565,2570,2570,2565,1317
20231101,141700,5849700000,2565,2565,2565,2560,10769
20231101,141600,5822077565,2565,2565,2565,2560,25996
20231101,141500,5755502940,2565,2565,2565,2560,5748
20231101,141400,5740759370,2565,2565,2570,2565,22444
20231101,141300,5683190260,2570,2570,2570,2570,265
20231101,141200,5682509210,2570,2565,2570,2565,4595
20231101,141100,5670722990,2565,2570,2570,2565,1612
20231101,141000,5666581480,2570,2570,2570,2565,1697
20231101,140900,5662222140,2565,2570,2570,2565,1862
20231101,140800,5657445870,2570,2570,2570,2565,21035
20231101,140700,5603463690,2570,2570,2575,2565,27526
20231101,140600,5532726775,2570,2575,2575,2570,1511
20231101,140500,5528840090,2575,2570,2575,2570,910
20231101,140400,5526499815,2575,2575,2575,2570,2298
20231101,140300,5520583570,2570,2570,2575,2570,5425
20231101,140200,5506640740,2570,2575,2575,2570,112
20231101,140100,5506352650,2575,2575,2575,2575,1610
20231101,140000,5502206900,2575,2580,2580,2575,2786
20231101,135900,5495032600,2575,2575,2575,2570,1761
20231101,135800,5490499955,2575,2580,2580,2575,777
20231101,135700,5488498835,2575,2580,2580,2575,5188
20231101,135600,5475133015,2580,2575,2580,2575,643
20231101,135500,5473477285,2575,2575,2575,2570,1600
20231101,135400,5469357335,2570,2570,2575,2570,2646
20231101,135300,5462556405,2570,2570,2575,2570,1752
20231101,135200,5458050940,2570,2570,2570,2570,2512
20231101,135100,5451595100,2570,2570,2570,2570,2095
20231101,135000,5446210950,2570,2570,2575,2570,1389
20231101,134900,5442639220,2570,2575,2575,2570,565
20231101,134800,5441186570,2575,2570,2575,2570,714
20231101,134700,5439351085,2575,2570,2575,2570,1178
20231101,134600,5436318585,2575,2575,2580,2575,2074
20231101,134500,5430978030,2575,2575,2580,2575,2195
20231101,134400,5425325895,2575,2575,2575,2575,1255
20231101,134300,5422094270,2575,2580,2580,2575,1729
20231101,134200,5417636455,2580,2575,2580,2575,3745
20231101,134100,5407991680,2575,2570,2575,2570,12812
20231101,134000,5375062910,2575,2575,2575,2570,3199
20231101,133900,5366836875,2570,2575,2575,2570,2735
20231101,133800,5359803485,2575,2580,2580,2575,10042
20231101,133700,5333945170,2580,2575,2580,2575,550
20231101,133600,5332528170,2575,2580,2580,2575,1532
20231101,133500,5328583030,2575,2580,2580,2575,616
20231101,133400,5326995185,2580,2580,2580,2575,1059
20231101,133300,5324264540,2580,2580,2580,2575,1163
20231101,133200,5321266015,2580,2580,2580,2575,5468
20231101,133100,5307164895,2580,2580,2580,2580,3091
20231101,133000,5299190115,2580,2575,2580,2575,101
20231101,132900,5298930035,2575,2575,2575,2570,1775
20231101,132800,5294360925,2575,2575,2575,2570,6056
20231101,132700,5278775240,2575,2575,2575,2575,5938
20231101,132600,5263484890,2575,2575,2580,2575,362
20231101,132500,5262552480,2575,2575,2580,2575,1261
20231101,132400,5259304970,2575,2575,2575,2575,2761
20231101,132300,5252195395,2575,2575,2575,2570,3220
20231101,132200,5243904675,2575,2575,2575,2570,1695
20231101,132100,5239540055,2575,2575,2575,2570,20628
20231101,132000,5186474830,2580,2575,2580,2575,1991
20231101,131900,5181345435,2575,2580,2580,2575,633
20231101,131800,5179715410,2580,2575,2580,2575,1315
20231101,131700,5176329275,2580,2575,2580,2575,1034
20231101,131600,5173665055,2575,2575,2580,2575,3813
20231101,131500,5163845700,2575,2575,2575,2575,475
20231101,131400,5162622575,2575,2575,2580,2575,5541
20231101,131300,5148354415,2575,2580,2580,2575,2283
20231101,131200,5142472670,2575,2580,2580,2575,635
20231101,131100,5140837175,2580,2575,2580,2575,1359
20231101,131000,5137337715,2580,2570,2580,2570,1792
20231101,130900,5132725245,2570,2575,2580,2570,12104
20231101,130800,5101589795,2580,2580,2580,2580,494
20231101,130700,5100315275,2575,2575,2580,2575,3825
20231101,130600,5090464665,2575,2580,2580,2575,146
20231101,130500,5090088030,2580,2575,2580,2575,2075
20231101,130400,5084744850,2580,2580,2580,2575,4891
20231101,130300,5072140365,2580,2580,2580,2580,1297
20231101,130200,5068794105,2575,2580,2580,2575,5308
20231101,130100,5055125790,2580,2585,2585,2575,23767
20231101,130000,4993856855,2580,2585,2585,2580,3394
20231101,125900,4985097670,2585,2585,2585,2580,1375
20231101,125800,4981543795,2585,2580,2585,2580,2561
20231101,125700,4974928840,2580,2585,2585,2580,3319
20231101,125600,4966350750,2585,2585,2585,2580,858
20231101,125500,4964136055,2585,2585,2585,2580,1303
20231101,125400,4960774300,2585,2585,2585,2580,4776
20231101,125300,4948445180,2585,2585,2585,2580,5460
20231101,125200,4934346675,2585,2590,2590,2585,6050
20231101,125100,4918707355,2585,2590,2590,2585,1843
20231101,125000,4913937545,2590,2585,2595,2585,3513
20231101,124900,4904838745,2585,2585,2590,2585,759
20231101,124800,4902876345,2585,2590,2590,2585,998
20231101,124700,4900293430,2590,2585,2595,2585,1702
20231101,124600,4895888525,2590,2590,2595,2590,6402
20231101,124500,4879302095,2590,2585,2590,2585,481
20231101,124400,4878056605,2590,2590,2590,2590,2198
20231101,124300,4872363785,2590,2590,2590,2590,351
20231101,124200,4871454695,2585,2590,2590,2585,7255
20231101,124100,4852664745,2590,2595,2595,2590,4168
20231101,124000,4841855530,2595,2590,2595,2590,1896
20231101,123900,4836943680,2590,2595,2595,2590,566
20231101,123800,4835476140,2595,2590,2595,2590,1950
20231101,123700,4830419260,2595,2595,2595,2595,1342
20231101,123600,4826936770,2595,2595,2595,2590,1112
20231101,123500,4824053630,2595,2595,2595,2590,1586
20231101,123400,4819937970,2595,2595,2595,2590,2077
20231101,123300,4814558255,2595,2590,2595,2590,10849
20231101,123200,4786455085,2590,2590,2590,2585,1003
20231101,123100,4783859985,2585,2590,2590,2585,2084
20231101,123000,4778472575,2585,2585,2590,2585,2496
20231101,122900,4772018635,2585,2585,2585,2585,3981
20231101,122800,4761727750,2585,2590,2590,2585,3909
20231101,122700,4751622550,2590,2590,2590,2585,1567
20231101,122600,4747569610,2585,2590,2590,2585,962
20231101,122500,4745080335,2590,2585,2590,2585,1573
20231101,122400,4741010125,2585,2585,2585,2585,4266
20231101,122300,4729982515,2585,2590,2590,2585,3826
20231101,122200,4720091290,2585,2590,2590,2585,681
20231101,122100,4718330315,2590,2585,2590,2585,2669
20231101,122000,4711430835,2585,2585,2590,2585,1731
20231101,121900,4706950015,2590,2590,2590,2585,139
20231101,121800,4706590505,2585,2590,2590,2585,1160
20231101,121700,4703586125,2590,2590,2590,2590,643
20231101,121600,4701920755,2590,2585,2590,2585,321
20231101,121500,4701090895,2590,2590,2590,2585,1164
20231101,121400,4698079140,2590,2585,2590,2585,2046
20231101,121300,4692780025,2590,2585,2590,2585,9209
20231101,121200,4668963620,2585,2590,2590,2580,5572
20231101,121100,4654557665,2590,2595,2595,2585,733
20231101,121000,4652662160,2595,2595,2595,2585,3216
20231101,120900,4644337320,2595,2590,2595,2590,1553
20231101,120800,4640314950,2590,2585,2590,2585,6406
20231101,120700,4623750335,2585,2585,2585,2580,262
20231101,120600,4623073315,2585,2585,2585,2580,712
20231101,120500,4621235295,2585,2585,2585,2580,742
20231101,120400,4619317725,2580,2580,2590,2580,3009
20231101,120300,4611540495,2590,2590,2590,2580,9408
20231101,120200,4587221400,2590,2590,2590,2585,10448
20231101,120100,4560161085,2590,2590,2590,2590,724
20231101,120000,4558285925,2585,2585,2585,2580,4289
20231101,115900,4547203010,2585,2585,2585,2580,1871
20231101,115800,4542371520,2585,2585,2585,2580,1402
20231101,115700,4538750925,2585,2590,2590,2585,10073
20231101,115600,4512702440,2590,2590,2595,2585,6969
20231101,115500,4494661275,2595,2595,2595,2590,3947
20231101,115400,4484434165,2590,2595,2595,2590,1695
20231101,115300,4480043110,2595,2595,2600,2595,422
20231101,115200,4478948015,2595,2595,2600,2590,2299
20231101,115100,4472983105,2590,2590,2590,2590,289
20231101,115000,4472234595,2590,2590,2590,2590,4689
20231101,114900,4460090085,2590,2595,2595,2585,5394
20231101,114800,4446142180,2590,2595,2595,2590,10915
20231101,114700,4417869805,2595,2600,2600,2595,8342
20231101,114600,4396196170,2595,2600,2600,2590,7685
20231101,114500,4376253595,2600,2595,2600,2595,17303
20231101,114400,4331286750,2595,2590,2595,2590,3236
20231101,114300,4322891320,2595,2590,2595,2590,13370
20231101,114200,4288220690,2585,2585,2590,2585,2922
20231101,114100,4280667310,2585,2585,2585,2580,10551
20231101,114000,4253398755,2585,2585,2585,2585,3567
20231101,113900,4244178060,2585,2585,2585,2580,1201
20231101,113800,4241075530,2580,2585,2585,2580,140
20231101,113700,4240714020,2585,2585,2585,2580,129
20231101,113600,4240380810,2580,2580,2585,2580,1114
20231101,113500,4237502405,2580,2585,2585,2580,320
20231101,113400,4236675280,2585,2580,2590,2580,5549
20231101,113300,4222320485,2580,2580,2585,2570,8288
20231101,113200,4200953350,2580,2575,2580,2575,1773
20231101,113100,4196381565,2575,2575,2580,2575,9778
20231101,113000,4171158405,2575,2575,2580,2570,9009
20231101,112900,4147986250,2580,2580,2580,2575,367
20231101,112800,4147041140,2575,2575,2575,2570,5787
20231101,112700,4132141945,2570,2570,2570,2570,5301
20231101,112600,4118518375,2570,2575,2575,2570,1755
20231101,112500,4114004575,2575,2575,2575,2570,3276
20231101,112400,4105573875,2575,2575,2575,2570,3067
20231101,112300,4097676500,2575,2570,2575,2565,3005
20231101,112200,4089962895,2565,2570,2575,2565,4944
20231101,112100,4077260610,2570,2570,2570,2565,17772
20231101,112000,4031590055,2565,2565,2570,2565,1649
20231101,111900,4027358605,2570,2565,2570,2565,5286
20231101,111800,4013791640,2565,2570,2570,2565,1395
20231101,111700,4010212520,2565,2570,2570,2565,8297
20231101,111600,3988929890,2570,2565,2570,2565,2587
20231101,111500,3982289930,2570,2565,2570,2565,3897
20231101,111400,3972291425,2565,2565,2570,2565,6815
20231101,111300,3954793470,2570,2565,2570,2565,23167
20231101,111200,3895363575,2570,2570,2570,2565,6325
20231101,111100,3879126070,2565,2570,2570,2565,9370
20231101,111000,3855045220,2570,2575,2575,2565,16955
20231101,110900,3811533610,2575,2575,2575,2570,7937
20231101,110800,3791125580,2575,2570,2575,2570,10263
20231101,110700,3764747625,2575,2575,2575,2570,6353
20231101,110600,3748390705,2575,2575,2580,2575,2047
20231101,110500,3743119560,2580,2580,2585,2575,4453
20231101,110400,3731633545,2580,2580,2585,2575,7199
20231101,110300,3713065200,2580,2580,2585,2575,5867
20231101,110200,3697940535,2580,2580,2580,2580,2901
20231101,110100,3690455955,2580,2580,2585,2580,1595
20231101,110000,3686340850,2580,2575,2585,2575,517
20231101,105900,3685007010,2575,2575,2575,2570,10678
20231101,105800,3657541620,2575,2575,2580,2570,4612
20231101,105700,3645678580,2575,2570,2575,2570,3723
20231101,105600,3636096850,2585,2590,2590,2570,32027
20231101,105500,3553493130,2585,2585,2590,2580,5745
20231101,105400,3538644285,2585,2585,2585,2580,1471
20231101,105300,3534842245,2585,2590,2590,2580,3428
20231101,105200,3525978390,2590,2590,2590,2585,3513
20231101,105100,3516897195,2590,2585,2590,2585,2636
20231101,105000,3510083110,2585,2585,2590,2585,6144
20231101,104900,3494200370,2590,2590,2590,2580,7751
20231101,104800,3474164150,2590,2595,2595,2590,7049
20231101,104700,3455903770,2595,2595,2600,2590,7668
20231101,104600,3436007200,2595,2600,2600,2590,17113
20231101,104500,3391611950,2600,2600,2605,2595,25986
20231101,104400,3324058015,2600,2600,2600,2595,17468
20231101,104300,3278668795,2600,2595,2600,2595,8460
20231101,104200,3256701010,2595,2590,2600,2590,16107
20231101,104100,3214917615,2590,2580,2590,2575,20098
20231101,104000,3162998000,2580,2580,2585,2580,4795
20231101,103900,3150618850,2580,2580,2585,2580,7740
20231101,103800,3130645205,2580,2580,2585,2575,6116
20231101,103700,3114866050,2580,2575,2580,2575,8205
20231101,103600,3093722740,2580,2575,2580,2570,9470
20231101,103500,3069371660,2575,2575,2575,2570,2428
20231101,103400,3063121185,2575,2580,2580,2570,28450
20231101,103300,2989908660,2580,2580,2585,2575,47424
20231101,103200,2867599485,2585,2590,2590,2585,6655
20231101,103100,2850391025,2585,2585,2590,2585,12718
20231101,103000,2817514980,2590,2590,2590,2585,13919
20231101,102900,2781532595,2590,2590,2590,2585,3359
20231101,102800,2772848230,2590,2585,2595,2585,7584
20231101,102700,2753231525,2590,2595,2595,2585,12403
20231101,102600,2721122775,2595,2600,2600,2590,28183
20231101,102500,2648005880,2595,2600,2600,2595,1930
20231101,102400,2642990025,2595,2600,2605,2595,3400
20231101,102300,2634144205,2605,2600,2605,2600,3082
20231101,102200,2626125045,2605,2605,2605,2600,1805
20231101,102100,2621429030,2605,2600,2605,2600,5100
20231101,102000,2608153765,2600,2600,2600,2600,4555
20231101,101900,2596310765,2600,2600,2605,2595,3554
20231101,101800,2587070120,2600,2600,2600,2600,2139
20231101,101700,2581508720,2600,2600,2605,2600,18467
20231101,101600,2533484970,2605,2605,2605,2600,3421
20231101,101500,2524574205,2605,2605,2605,2605,1352
20231101,101400,2521052245,2605,2605,2605,2605,2433
20231101,101300,2514714280,2605,2605,2605,2605,3416
20231101,101200,2505815600,2605,2605,2605,2600,3917
20231101,101100,2495612815,2605,2605,2610,2605,13642
20231101,101000,2460075220,2605,2605,2605,2605,8526
20231101,100900,2437864990,2605,2605,2610,2605,2355
20231101,100800,2431726895,2605,2605,2605,2605,7592
20231101,100700,2411949735,2605,2605,2605,2600,11777
20231101,100600,2381290845,2605,2605,2610,2600,3330
20231101,100500,2372615365,2610,2610,2610,2605,1026
20231101,100400,2369938765,2605,2605,2605,2600,2688
20231101,100300,2362936775,2605,2605,2610,2605,4192
20231101,100200,2352005115,2605,2605,2605,2605,4816
20231101,100100,2339459435,2605,2610,2610,2605,6024
20231101,100000,2323765800,2610,2610,2610,2605,2354
20231101,095900,2317633520,2610,2605,2610,2605,879
20231101,095800,2315343345,2610,2605,2610,2605,5292
20231101,095700,2301549010,2605,2605,2605,2600,9316
20231101,095600,2277310860,2605,2605,2605,2595,9388
20231101,095500,2252895200,2605,2605,2610,2605,5100
20231101,095400,2239608630,2605,2605,2610,2600,8687
20231101,095300,2216973670,2600,2605,2605,2600,6064
20231101,095200,2201206740,2600,2605,2605,2600,10929
20231101,095100,2172789765,2605,2610,2610,2600,6164
20231101,095000,2156726990,2610,2605,2610,2600,5544
20231101,094900,2142289630,2595,2595,2605,2590,12276
20231101,094800,2110389755,2595,2585,2595,2585,12117
20231101,094700,2078996990,2585,2580,2590,2580,13407
20231101,094600,2044341565,2585,2590,2590,2585,20710
20231101,094500,1990791480,2590,2595,2600,2585,29398
20231101,094400,1914606605,2600,2605,2605,2595,23386
20231101,094300,1853809545,2605,2605,2605,2600,4101
20231101,094200,1843143100,2605,2605,2605,2600,1247
20231101,094100,1839899400,2600,2605,2605,2600,9187
20231101,094000,1816001000,2605,2605,2610,2600,8368
20231101,093900,1794202310,2605,2610,2610,2605,3337
20231101,093800,1785505795,2610,2605,2615,2600,6344
20231101,093700,1768978175,2610,2615,2615,2605,11315
20231101,093600,1739428870,2615,2620,2620,2615,11285
20231101,093500,1709903665,2620,2620,2625,2620,7530
20231101,093400,1690173725,2620,2620,2625,2620,12925
20231101,093300,1656276845,2620,2620,2625,2615,17794
20231101,093200,1609657020,2620,2615,2620,2610,20899
20231101,093100,1555031325,2615,2615,2615,2610,4292
20231101,093000,1543811895,2615,2615,2615,2610,10604
20231101,092900,1516089220,2615,2615,2620,2615,4657
20231101,092800,1503907725,2615,2620,2620,2615,4634
20231101,092700,1491782840,2620,2625,2630,2615,16784
20231101,092600,1447737570,2625,2595,2625,2595,30517
20231101,092500,1367936310,2600,2600,2605,2595,12645
20231101,092400,1335059135,2600,2605,2610,2600,4954
20231101,092300,1322175705,2610,2610,2610,2600,12574
20231101,092200,1289383865,2610,2610,2615,2610,5887
20231101,092100,1274007575,2610,2620,2620,2610,35555
20231101,092000,1181099385,2620,2620,2625,2615,12893
20231101,091900,1147333995,2620,2625,2625,2620,3832
20231101,091800,1137284330,2625,2620,2625,2615,16099
20231101,091700,1095099145,2620,2620,2620,2615,18493
20231101,091600,1046687230,2620,2615,2620,2615,11601
20231101,091500,1016347025,2615,2615,2620,2615,10653
20231101,091400,988479110,2615,2600,2620,2595,31895
20231101,091300,905304075,2600,2595,2605,2590,11380
20231101,091200,875771800,2595,2590,2595,2590,22521
20231101,091100,817372305,2595,2610,2615,2595,20256
20231101,091000,764658795,2605,2610,2615,2605,8694
20231101,090900,741956755,2610,2605,2615,2605,11529
20231101,090800,711889265,2605,2595,2615,2590,44529
20231101,090700,595932600,2595,2600,2605,2590,6011
20231101,090600,580322105,2600,2600,2605,2585,23036
20231101,090500,520479035,2600,2595,2605,2585,12948
20231101,090400,486888950,2595,2605,2610,2595,40013
20231101,090300,382818310,2605,2610,2610,2595,24543
20231101,090200,318917620,2600,2600,2615,2590,28911
20231101,090100,243707430,2595,2590,2605,2570,44517
20231101,090000,128331705,2590,2560,2595,2560,49177