stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,184500,716084314000,69600,69600,69600,69600,587631
20231103,184400,716084314000,69600,69600,69600,69600,0
20231103,184300,716084314000,69600,69600,69600,69600,0
20231103,184200,716084314000,69600,69600,69600,69600,0
20231103,184100,716084314000,69600,69600,69600,69600,0
20231103,184000,716084314000,69600,69600,69600,69600,0
20231103,183900,716084314000,69600,69600,69600,69600,0
20231103,183800,716084314000,69600,69600,69600,69600,0
20231103,183700,716084314000,69600,69600,69600,69600,0
20231103,183600,716084314000,69600,69600,69600,69600,0
20231103,183500,716084314000,69600,69600,69600,69600,0
20231103,183400,716084314000,69600,69600,69600,69600,0
20231103,183300,716084314000,69600,69600,69600,69600,0
20231103,183200,716084314000,69600,69600,69600,69600,0
20231103,183100,716084314000,69600,69600,69600,69600,0
20231103,183000,716084314000,69600,69600,69600,69600,0
20231103,182900,716084314000,69600,69600,69600,69600,0
20231103,182800,716084314000,69600,69600,69600,69600,0
20231103,182700,716084314000,69600,69600,69600,69600,0
20231103,182600,716084314000,69600,69600,69600,69600,0
20231103,182500,716084314000,69600,69600,69600,69600,0
20231103,182400,716084314000,69600,69600,69600,69600,0
20231103,182300,716084314000,69600,69600,69600,69600,0
20231103,182200,716084314000,69600,69600,69600,69600,0
20231103,182100,716084314000,69600,69600,69600,69600,0
20231103,182000,716084314000,69600,69600,69600,69600,0
20231103,181900,716084314000,69600,69600,69600,69600,0
20231103,181800,716084314000,69600,69600,69600,69600,0
20231103,181700,716084314000,69600,69600,69600,69600,0
20231103,181600,716084314000,69600,69600,69600,69600,0
20231103,181500,716084314000,69600,69600,69600,69600,587631
20231103,181400,716084314000,69600,69600,69600,69600,0
20231103,181300,716084314000,69600,69600,69600,69600,0
20231103,181200,716084314000,69600,69600,69600,69600,0
20231103,181100,716084314000,69600,69600,69600,69600,0
20231103,181000,716084314000,69600,69600,69600,69600,0
20231103,180900,716084314000,69600,69600,69600,69600,0
20231103,180800,716084314000,69600,69600,69600,69600,0
20231103,180700,716084314000,69600,69600,69600,69600,0
20231103,180600,716084314000,69600,69600,69600,69600,0
20231103,180500,716084314000,69600,69600,69600,69600,0
20231103,180400,716084314000,69600,69600,69600,69600,0
20231103,180300,716084314000,69600,69600,69600,69600,0
20231103,180200,716084314000,69600,69600,69600,69600,0
20231103,180100,716084314000,69600,69600,69600,69600,0
20231103,180000,716084314000,69600,69600,69600,69600,0
20231103,175900,716084314000,69600,69600,69600,69600,0
20231103,175800,716084314000,69600,69600,69600,69600,0
20231103,175700,716084314000,69600,69600,69600,69600,0
20231103,175600,716084314000,69600,69600,69600,69600,0
20231103,175500,716084314000,69600,69600,69600,69600,0
20231103,175400,716084314000,69600,69600,69600,69600,0
20231103,175300,716084314000,69600,69600,69600,69600,0
20231103,175200,716084314000,69600,69600,69600,69600,0
20231103,175100,716084314000,69600,69600,69600,69600,0
20231103,175000,716084314000,69600,69600,69600,69600,0
20231103,174900,716084314000,69600,69600,69600,69600,0
20231103,174800,716084314000,69600,69600,69600,69600,0
20231103,174700,716084314000,69600,69600,69600,69600,0
20231103,174600,716084314000,69600,69600,69600,69600,0
20231103,174500,716084314000,69600,69600,69600,69600,587631
20231103,174400,716084314000,69600,69600,69600,69600,0
20231103,174300,716084314000,69600,69600,69600,69600,0
20231103,174200,716084314000,69600,69600,69600,69600,0
20231103,174100,716084314000,69600,69600,69600,69600,0
20231103,174000,716084314000,69600,69600,69600,69600,0
20231103,173900,716084314000,69600,69600,69600,69600,0
20231103,173800,716084314000,69600,69600,69600,69600,0
20231103,173700,716084314000,69600,69600,69600,69600,0
20231103,173600,716084314000,69600,69600,69600,69600,0
20231103,173500,716084314000,69600,69600,69600,69600,0
20231103,173400,716084314000,69600,69600,69600,69600,0
20231103,173300,716084314000,69600,69600,69600,69600,0
20231103,173200,716084314000,69600,69600,69600,69600,0
20231103,173100,716084314000,69600,69600,69600,69600,0
20231103,173000,716084314000,69600,69600,69600,69600,0
20231103,172900,716084314000,69600,69600,69600,69600,0
20231103,172800,716084314000,69600,69600,69600,69600,0
20231103,172700,716084314000,69600,69600,69600,69600,0
20231103,172600,716084314000,69600,69600,69600,69600,0
20231103,172500,716084314000,69600,69600,69600,69600,0
20231103,172400,716084314000,69600,69600,69600,69600,0
20231103,172300,716084314000,69600,69600,69600,69600,0
20231103,172200,716084314000,69600,69600,69600,69600,0
20231103,172100,716084314000,69600,69600,69600,69600,0
20231103,172000,716084314000,69600,69600,69600,69600,0
20231103,171900,716084314000,69600,69600,69600,69600,0
20231103,171800,716084314000,69600,69600,69600,69600,0
20231103,171700,716084314000,69600,69600,69600,69600,0
20231103,171600,716084314000,69600,69600,69600,69600,0
20231103,171500,716084314000,69600,69600,69600,69600,587631
20231103,171400,716084314000,69600,69600,69600,69600,0
20231103,171300,716084314000,69600,69600,69600,69600,0
20231103,171200,716084314000,69600,69600,69600,69600,0
20231103,171100,716084314000,69600,69600,69600,69600,0
20231103,171000,716084314000,69600,69600,69600,69600,0
20231103,170900,716084314000,69600,69600,69600,69600,0
20231103,170800,716084314000,69600,69600,69600,69600,0
20231103,170700,716084314000,69600,69600,69600,69600,0
20231103,170600,716084314000,69600,69600,69600,69600,0
20231103,170500,716084314000,69600,69600,69600,69600,0
20231103,170400,716084314000,69600,69600,69600,69600,0
20231103,170300,716084314000,69600,69600,69600,69600,0
20231103,170200,716084314000,69600,69600,69600,69600,0
20231103,170100,716084314000,69600,69600,69600,69600,0
20231103,170000,716084314000,69600,69600,69600,69600,0
20231103,165900,716084314000,69600,69600,69600,69600,0
20231103,165800,716084314000,69600,69600,69600,69600,0
20231103,165700,716084314000,69600,69600,69600,69600,0
20231103,165600,716084314000,69600,69600,69600,69600,0
20231103,165500,716084314000,69600,69600,69600,69600,0
20231103,165400,716084314000,69600,69600,69600,69600,0
20231103,165300,716084314000,69600,69600,69600,69600,0
20231103,165200,716084314000,69600,69600,69600,69600,0
20231103,165100,716084314000,69600,69600,69600,69600,0
20231103,165000,716084314000,69600,69600,69600,69600,0
20231103,164900,716084314000,69600,69600,69600,69600,0
20231103,164800,716084314000,69600,69600,69600,69600,0
20231103,164700,716084314000,69600,69600,69600,69600,0
20231103,164600,716084314000,69600,69600,69600,69600,0
20231103,164500,716084314000,69600,69600,69600,69600,587631
20231103,164400,716084314000,69600,69600,69600,69600,0
20231103,164300,716084314000,69600,69600,69600,69600,0
20231103,164200,716084314000,69600,69600,69600,69600,0
20231103,164100,716084314000,69600,69600,69600,69600,0
20231103,164000,716084314000,69600,69600,69600,69600,0
20231103,163900,716084314000,69600,69600,69600,69600,0
20231103,163800,716084314000,69600,69600,69600,69600,0
20231103,163700,716084314000,69600,69600,69600,69600,0
20231103,163600,716084314000,69600,69600,69600,69600,0
20231103,163500,716084314000,69600,69600,69600,69600,0
20231103,163400,716084314000,69600,69600,69600,69600,0
20231103,163300,716084314000,69600,69600,69600,69600,0
20231103,163200,716084314000,69600,69600,69600,69600,0
20231103,163100,716084314000,69600,69600,69600,69600,0
20231103,163000,716084314000,69600,69600,69600,69600,0
20231103,162900,716084314000,69600,69600,69600,69600,0
20231103,162800,716084314000,69600,69600,69600,69600,0
20231103,162700,716084314000,69600,69600,69600,69600,0
20231103,162600,716084314000,69600,69600,69600,69600,0
20231103,162500,716084314000,69600,69600,69600,69600,0
20231103,162400,716084314000,69600,69600,69600,69600,0
20231103,162300,716084314000,69600,69600,69600,69600,0
20231103,162200,716084314000,69600,69600,69600,69600,0
20231103,162100,716084314000,69600,69600,69600,69600,0
20231103,162000,716084314000,69600,69600,69600,69600,0
20231103,161900,716084314000,69600,69600,69600,69600,0
20231103,161800,716084314000,69600,69600,69600,69600,0
20231103,161700,716084314000,69600,69600,69600,69600,0
20231103,161600,716084314000,69600,69600,69600,69600,0
20231103,161500,716084314000,69600,69600,69600,69600,587631
20231103,161400,716084314000,69600,69600,69600,69600,0
20231103,161300,716084314000,69600,69600,69600,69600,0
20231103,161200,716084314000,69600,69600,69600,69600,0
20231103,161100,716084314000,69600,69600,69600,69600,0
20231103,161000,716084314000,69600,69600,69600,69600,0
20231103,160900,716084314000,69600,69600,69600,69600,0
20231103,160800,716084314000,69600,69600,69600,69600,0
20231103,160700,716084314000,69600,69600,69600,69600,0
20231103,160600,716084314000,69600,69600,69600,69600,0
20231103,160500,716084314000,69600,69600,69600,69600,0
20231103,160400,716084314000,69600,69600,69600,69600,0
20231103,160300,716084314000,69600,69600,69600,69600,0
20231103,160200,716084314000,69600,69600,69600,69600,0
20231103,160100,716084314000,69600,69600,69600,69600,0
20231103,160000,716084314000,69600,69600,69600,69600,0
20231103,155900,716084314000,69600,69600,69600,69600,0
20231103,155800,716084314000,69600,69600,69600,69600,0
20231103,155700,716084314000,69600,69600,69600,69600,0
20231103,155600,716084314000,69600,69600,69600,69600,0
20231103,155500,716084314000,69600,69600,69600,69600,0
20231103,155400,716084314000,69600,69600,69600,69600,0
20231103,155300,716084314000,69600,69600,69600,69600,0
20231103,155200,716084314000,69600,69600,69600,69600,0
20231103,155100,716084314000,69600,69600,69600,69600,0
20231103,155000,716084314000,69600,69600,69600,69600,0
20231103,154900,716084314000,69600,69600,69600,69600,0
20231103,154800,716084314000,69600,69600,69600,69600,0
20231103,154700,716084314000,69600,69600,69600,69600,0
20231103,154600,716084314000,69600,69600,69600,69600,0
20231103,154500,716084314000,69600,69600,69600,69600,587631
20231103,154400,716084314000,69600,69600,69600,69600,0
20231103,154300,716084314000,69600,69600,69600,69600,0
20231103,154200,716084314000,69600,69600,69600,69600,0
20231103,154100,716084314000,69600,69600,69600,69600,0
20231103,154000,716084314000,69600,69600,69600,69600,0
20231103,153900,716084314000,69600,69600,69600,69600,0
20231103,153800,716084314000,69600,69600,69600,69600,0
20231103,153700,716084314000,69600,69600,69600,69600,0
20231103,153600,716084314000,69600,69600,69600,69600,0
20231103,153500,716084314000,69600,69600,69600,69600,0
20231103,153400,716084314000,69600,69600,69600,69600,0
20231103,153300,716084314000,69600,69600,69600,69600,0
20231103,153200,716084314000,69600,69600,69600,69600,0
20231103,153100,716084314000,69600,69600,69600,69600,0
20231103,153000,716084314000,69600,69600,69600,69600,587631
20231103,152900,675185196400,69600,69600,69600,69600,0
20231103,152800,675185196400,69600,69600,69600,69600,0
20231103,152700,675185196400,69600,69600,69600,69600,0
20231103,152600,675185196400,69600,69600,69600,69600,0
20231103,152500,675185196400,69600,69600,69600,69600,0
20231103,152400,675185196400,69600,69600,69600,69600,0
20231103,152300,675185196400,69600,69600,69600,69600,0
20231103,152200,675185196400,69600,69600,69600,69600,0
20231103,152100,675185196400,69600,69600,69600,69600,0
20231103,152000,675185196400,69600,69600,69600,69600,0
20231103,151900,675185196400,69600,69500,69600,69500,51094
20231103,151800,671633272400,69600,69600,69600,69500,24600
20231103,151700,669922684300,69500,69600,69600,69500,19825
20231103,151600,668544131300,69600,69600,69600,69500,15443
20231103,151500,667470180800,69600,69600,69600,69500,16281
20231103,151400,666338216700,69500,69500,69600,69500,12461
20231103,151300,665472014400,69600,69500,69600,69500,10031
20231103,151200,664774658700,69500,69500,69600,69500,17119
20231103,151100,663584321400,69600,69500,69600,69500,9468
20231103,151000,662925939600,69600,69600,69700,69500,131940
20231103,150900,653742799400,69700,69700,69700,69600,18387
20231103,150800,652462370200,69700,69700,69700,69600,8754
20231103,150700,651852896500,69700,69700,69700,69600,12083
20231103,150600,651011605000,69600,69700,69700,69600,13308
20231103,150500,650085275700,69700,69600,69700,69600,22144
20231103,150400,648543290600,69600,69700,69700,69600,6953
20231103,150300,648059175600,69600,69700,69700,69600,6958
20231103,150200,647574711300,69600,69700,69700,69600,11276
20231103,150100,646789760700,69700,69700,69700,69600,9608
20231103,150000,646120823200,69700,69600,69700,69600,10550
20231103,145900,645385972600,69600,69600,69700,69600,6992
20231103,145800,644899157100,69700,69700,69700,69600,13673
20231103,145700,643946764200,69700,69700,69700,69600,11867
20231103,145600,643120609000,69700,69700,69700,69600,6665
20231103,145500,642656464700,69600,69700,69700,69600,12352
20231103,145400,641796563700,69600,69700,69700,69600,7777
20231103,145300,641254981300,69600,69700,69700,69600,7822
20231103,145200,640710399400,69600,69700,69700,69600,6774
20231103,145100,640238651600,69600,69600,69700,69600,5893
20231103,145000,639828295100,69600,69600,69700,69600,45854
20231103,144900,636636698900,69600,69700,69700,69600,9878
20231103,144800,635948986900,69600,69800,69800,69600,24810
20231103,144700,634220143600,69800,69600,69800,69600,186692
20231103,144600,621207932900,69600,69700,69700,69600,10616
20231103,144500,620468796300,69700,69700,69700,69600,8735
20231103,144400,619860618800,69600,69600,69700,69600,11642
20231103,144300,619049842000,69600,69700,69700,69600,11249
20231103,144200,618266623700,69700,69600,69700,69600,12634
20231103,144100,617387092200,69600,69600,69700,69600,9440
20231103,144000,616729780000,69600,69700,69700,69600,11751
20231103,143900,615911577000,69700,69600,69700,69600,8713
20231103,143800,615304928200,69600,69700,69700,69600,8030
20231103,143700,614745802500,69600,69700,69700,69600,10609
20231103,143600,614007124700,69700,69600,69700,69600,9866
20231103,143500,613320235500,69600,69600,69700,69600,7816
20231103,143400,612776021500,69700,69600,69700,69600,8578
20231103,143300,612178728600,69700,69700,69700,69600,9330
20231103,143200,611529235900,69600,69600,69700,69600,7428
20231103,143100,611012100300,69600,69600,69700,69600,14103
20231103,143000,610029971000,69700,69700,69700,69600,21064
20231103,142900,608562579000,69600,69600,69700,69600,16542
20231103,142800,607411062400,69700,69800,69800,69600,90001
20231103,142700,601138318200,69800,69700,69800,69700,20985
20231103,142600,599674937500,69800,69800,69800,69700,19220
20231103,142500,598334518100,69800,69800,69800,69700,9069
20231103,142400,597702020900,69800,69800,69800,69700,13753
20231103,142300,596742963200,69700,69700,69800,69700,10300
20231103,142200,596024680900,69800,69800,69800,69700,7795
20231103,142100,595481179600,69700,69700,69800,69700,5857
20231103,142000,595072807400,69700,69800,69800,69700,15308
20231103,141900,594005641100,69800,69700,69800,69700,6231
20231103,141800,593571179300,69800,69700,69800,69700,7349
20231103,141700,593058768400,69800,69800,69800,69700,4019
20231103,141600,592778432200,69800,69700,69800,69700,22299
20231103,141500,591222503800,69700,69800,69800,69700,68110
20231103,141400,586474946600,69700,69800,69800,69700,11871
20231103,141300,585647013400,69800,69800,69800,69700,7715
20231103,141200,585108905100,69800,69700,69800,69700,8196
20231103,141100,584537399700,69800,69700,69800,69700,5339
20231103,141000,584164920300,69800,69800,69800,69700,6761
20231103,140900,583693325000,69700,69800,69800,69700,7004
20231103,140800,583204875000,69700,69800,69800,69700,7516
20231103,140700,582680725400,69800,69800,69800,69700,5679
20231103,140600,582284524400,69700,69800,69800,69700,6355
20231103,140500,581841307800,69800,69800,69800,69700,7085
20231103,140400,581347213200,69700,69700,69800,69700,14297
20231103,140300,580350473200,69800,69800,69800,69700,8808
20231103,140200,579735943600,69700,69800,69800,69700,8024
20231103,140100,579176393400,69700,69800,69800,69700,9134
20231103,140000,578539483500,69800,69800,69800,69700,32184
20231103,135900,576293431400,69700,69700,69800,69700,5419
20231103,135800,575915548900,69800,69800,69800,69700,4918
20231103,135700,575572557000,69800,69800,69800,69700,5027
20231103,135600,575221995300,69800,69700,69800,69700,7404
20231103,135500,574705702200,69800,69700,69800,69700,11917
20231103,135400,573874041200,69700,69700,69800,69700,2956
20231103,135300,573667871500,69700,69700,69800,69600,41108
20231103,135200,570802736000,69700,69800,69800,69700,5823
20231103,135100,570396697000,69800,69700,69800,69700,7287
20231103,135000,569888528900,69800,69800,69800,69700,4649
20231103,134900,569564170600,69700,69800,69800,69700,6134
20231103,134800,569136316300,69800,69700,69800,69700,9211
20231103,134700,568493686500,69700,69700,69800,69600,77884
20231103,134600,563065403300,69600,69600,69700,69500,30995
20231103,134500,560908388700,69600,69600,69600,69500,4814
20231103,134400,560573563800,69600,69500,69600,69500,7402
20231103,134300,560058628900,69500,69600,69600,69500,6968
20231103,134200,559573897800,69500,69600,69600,69500,52013
20231103,134100,555953954800,69600,69500,69600,69500,5730
20231103,134000,555555558700,69500,69500,69600,69500,5582
20231103,133900,555167389400,69600,69600,69600,69500,5892
20231103,133800,554757582800,69500,69700,69700,69500,18863
20231103,133700,553444604300,69700,69700,69700,69600,4882
20231103,133600,553104629100,69700,69600,69700,69600,3847
20231103,133500,552836734700,69700,69700,69700,69500,41231
20231103,133400,549966949200,69600,69600,69700,69500,37664
20231103,133300,547345597100,69500,69600,69600,69500,8033
20231103,133200,546786995600,69500,69600,69600,69500,6423
20231103,133100,546340308600,69500,69600,69600,69500,5585
20231103,133000,545951942700,69600,69600,69600,69500,8987
20231103,132900,545326706000,69500,69500,69600,69500,5819
20231103,132800,544922061000,69500,69600,69600,69500,7351
20231103,132700,544410693200,69600,69700,69700,69500,31556
20231103,132600,542214514600,69600,69600,69700,69600,5861
20231103,132500,541806353500,69600,69600,69700,69600,8319
20231103,132400,541227127800,69600,69600,69700,69500,25888
20231103,132300,539424358200,69600,69500,69600,69500,118892
20231103,132200,531149741200,69500,69500,69600,69500,17559
20231103,132100,529928044900,69600,69600,69600,69500,7308
20231103,132000,529419853300,69600,69600,69600,69500,7137
20231103,131900,528923603600,69500,69500,69600,69500,6978
20231103,131800,528438348500,69500,69500,69600,69500,7453
20231103,131700,527920139200,69500,69500,69600,69500,8824
20231103,131600,527306659200,69600,69600,69600,69500,7769
20231103,131500,526766558700,69500,69500,69600,69500,7378
20231103,131400,526253600900,69500,69600,69600,69500,9304
20231103,131300,525606786500,69500,69600,69600,69500,7263
20231103,131200,525101797900,69500,69500,69600,69500,7145
20231103,131100,524605082800,69500,69600,69600,69500,84918
20231103,131000,518703022300,69600,69600,69600,69500,8884
20231103,130900,518085213000,69500,69600,69600,69500,4952
20231103,130800,517740845200,69600,69500,69600,69500,8802
20231103,130700,517128875700,69500,69500,69600,69500,6563
20231103,130600,516672577800,69500,69500,69600,69500,6056
20231103,130500,516251453500,69500,69600,69600,69500,8440
20231103,130400,515664727300,69500,69500,69600,69500,7290
20231103,130300,515157702100,69600,69600,69600,69500,5601
20231103,130200,514768294300,69600,69500,69600,69500,8183
20231103,130100,514199398100,69500,69500,69600,69500,5713
20231103,130000,513802218400,69500,69600,69600,69500,17198
20231103,125900,512605768700,69500,69700,69700,69500,89449
20231103,125800,506380781600,69600,69600,69700,69600,8092
20231103,125700,505817436700,69600,69700,69700,69600,7452
20231103,125600,505298589500,69700,69700,69700,69600,7180
20231103,125500,504798717900,69600,69600,69700,69600,7369
20231103,125400,504285615100,69700,69600,69700,69600,5934
20231103,125300,503872453600,69600,69700,69700,69600,5018
20231103,125200,503523030000,69600,69600,69700,69600,10811
20231103,125100,502770414400,69600,69600,69700,69600,6598
20231103,125000,502311052100,69600,69600,69700,69600,8231
20231103,124900,501738028200,69600,69600,69700,69600,15853
20231103,124800,500634534200,69700,69600,69700,69600,6237
20231103,124700,500200313400,69600,69600,69700,69600,4499
20231103,124600,499887094200,69600,69700,69700,69600,6036
20231103,124500,499466831900,69600,69600,69700,69600,5426
20231103,124400,499089116900,69600,69700,69700,69600,18611
20231103,124300,497793629800,69700,69700,69700,69600,3314
20231103,124200,497562867100,69600,69800,69800,69600,77000
20231103,124100,492197118500,69800,69700,69800,69700,5226
20231103,124000,491832690300,69700,69800,69800,69700,14569
20231103,123900,490817052600,69700,69800,69800,69700,4013
20231103,123800,490537252600,69700,69800,69800,69700,5155
20231103,123700,490177773700,69800,69700,69800,69700,6660
20231103,123600,489713366300,69800,69700,69800,69700,6302
20231103,123500,489273971700,69700,69700,69800,69700,4725
20231103,123400,488944528500,69800,69800,69800,69700,8380
20231103,123300,488360249900,69700,69700,69800,69700,11149
20231103,123200,487583096800,69700,69700,69800,69700,7554
20231103,123100,487056481900,69700,69800,69800,69700,12202
20231103,123000,486205633200,69800,69700,69800,69700,10173
20231103,122900,485496371400,69700,69800,69800,69700,5566
20231103,122800,485108289600,69700,69800,69800,69700,5586
20231103,122700,484718770600,69800,69700,69800,69700,4572
20231103,122600,484399994400,69700,69700,69800,69700,5522
20231103,122500,484014959700,69700,69700,69800,69700,4878
20231103,122400,483674803500,69700,69700,69800,69700,3726
20231103,122300,483415010800,69800,69800,69800,69700,5147
20231103,122200,483056035500,69700,69700,69800,69700,3772
20231103,122100,482792984300,69800,69800,69800,69700,4877
20231103,122000,482452910400,69800,69800,69800,69700,4007
20231103,121900,482173507100,69700,69800,69800,69700,8300
20231103,121800,481594526200,69700,69700,69800,69700,5447
20231103,121700,481214660200,69800,69800,69800,69700,20122
20231103,121600,479812006800,69800,69800,69800,69700,4660
20231103,121500,479486985800,69700,69700,69800,69700,5294
20231103,121400,479117698600,69700,69700,69800,69700,5944
20231103,121300,478703107600,69800,69800,69800,69700,11612
20231103,121200,477892978100,69700,69700,69800,69700,6885
20231103,121100,477412849300,69700,69800,69800,69700,2732
20231103,121000,477222315900,69800,69800,69800,69700,8298
20231103,120900,476643682600,69800,69800,69800,69700,16667
20231103,120800,475480672500,69800,69700,69800,69700,3969
20231103,120700,475203906600,69800,69800,69800,69700,6460
20231103,120600,474753416100,69800,69700,69800,69700,4202
20231103,120500,474460440500,69700,69800,69800,69700,5214
20231103,120400,474096870900,69700,69800,69800,69700,4227
20231103,120300,473802161700,69700,69800,69800,69700,3958
20231103,120200,473526093300,69700,69700,69800,69700,15990
20231103,120100,472410120500,69700,69800,69800,69700,4151
20231103,120000,472120711500,69800,69700,69800,69700,3787
20231103,115900,471856513200,69800,69800,69800,69700,23801
20231103,115800,470197416000,69700,69800,69800,69700,6841
20231103,115700,469720414000,69700,69700,69800,69700,3641
20231103,115600,469466503700,69700,69800,69800,69700,4426
20231103,115500,469157834400,69800,69800,69800,69700,2798
20231103,115400,468962640800,69800,69800,69800,69700,4143
20231103,115300,468673669400,69800,69700,69800,69600,116012
20231103,115200,460587510300,69700,69700,69700,69600,6357
20231103,115100,460144611000,69700,69700,69700,69600,7206
20231103,115000,459642480200,69700,69700,69700,69600,3964
20231103,114900,459366415300,69700,69700,69700,69600,4487
20231103,114800,459053873800,69700,69700,69700,69600,3717
20231103,114700,458794975900,69700,69700,69700,69600,5693
20231103,114600,458398346800,69700,69600,69700,69600,4264
20231103,114500,458101349100,69700,69600,69700,69600,5382
20231103,114400,457726521300,69600,69700,69700,69600,3514
20231103,114300,457481744900,69600,69700,69700,69600,5366
20231103,114200,457108112600,69700,69700,69700,69600,3828
20231103,114100,456841496500,69700,69600,69700,69600,5506
20231103,114000,456458054100,69700,69700,69700,69600,4099
20231103,113900,456172623400,69700,69700,69700,69600,5741
20231103,113800,455772910600,69700,69700,69700,69600,91650
20231103,113700,449385188400,69600,69700,69800,69600,236890
20231103,113600,432875258100,69700,69700,69800,69700,6217
20231103,113500,432441673600,69700,69800,69800,69700,17884
20231103,113400,431195011000,69800,69800,69800,69700,4885
20231103,113300,430854398600,69800,69700,69800,69700,4490
20231103,113200,430541219300,69700,69800,69800,69700,4218
20231103,113100,430246996000,69800,69700,69800,69700,3013
20231103,113000,430036888600,69700,69800,69800,69700,14212
20231103,112900,429046083300,69700,69800,69800,69700,20721
20231103,112800,427601596900,69700,69800,69800,69700,5673
20231103,112700,427205949200,69800,69800,69800,69700,19325
20231103,112600,425858661100,69800,69800,69800,69700,3754
20231103,112500,425596795100,69800,69700,69800,69700,3912
20231103,112400,425323959700,69800,69700,69800,69700,7191
20231103,112300,424822450200,69800,69800,69800,69700,16347
20231103,112200,423681706500,69800,69700,69800,69700,15814
20231103,112100,422578604700,69800,69800,69800,69700,68404
20231103,112000,417804715100,69800,69700,69800,69700,4736
20231103,111900,417474487400,69700,69700,69800,69700,33131
20231103,111800,415163101800,69700,69700,69800,69700,6019
20231103,111700,414743419200,69700,69800,69800,69700,7274
20231103,111600,414236230600,69700,69800,69800,69700,6094
20231103,111500,413811214100,69800,69700,69800,69700,4747
20231103,111400,413480181300,69700,69700,69800,69700,32802
20231103,111300,411193048000,69700,69700,69800,69700,3763
20231103,111200,410930655700,69700,69800,69800,69700,5515
20231103,111100,410546028200,69700,69800,69800,69700,6074
20231103,111000,410122406800,69700,69700,69800,69700,17675
20231103,110900,408890012400,69700,69700,69800,69700,9395
20231103,110800,408234815500,69700,69700,69800,69700,19511
20231103,110700,406873733800,69700,69700,69800,69700,6145
20231103,110600,406445238000,69700,69800,69800,69700,5063
20231103,110500,406092256300,69700,69800,69800,69700,8128
20231103,110400,405525649600,69700,69700,69800,69700,4963
20231103,110300,405179595800,69800,69800,69800,69700,4215
20231103,110200,404885687600,69700,69700,69800,69700,6804
20231103,110100,404411209900,69700,69700,69800,69700,4931
20231103,110000,404067395500,69800,69700,69800,69700,3709
20231103,105900,403808733900,69800,69800,69900,69700,106833
20231103,105800,396352429500,69800,69800,69900,69800,7985
20231103,105700,395794981400,69800,69800,69900,69800,6287
20231103,105600,395355943900,69800,69800,69900,69800,10399
20231103,105500,394629909100,69800,69900,69900,69800,6556
20231103,105400,394172195700,69900,69800,69900,69800,11387
20231103,105300,393377145200,69900,69900,69900,69800,6634
20231103,105200,392913847900,69800,69900,69900,69800,4378
20231103,105100,392608103200,69800,69900,69900,69800,7177
20231103,105000,392106974900,69900,69800,69900,69800,5465
20231103,104900,391725390400,69800,69800,69900,69800,2424
20231103,104800,391556137000,69900,69800,69900,69800,8121
20231103,104700,390989062300,69800,69800,69900,69800,2420
20231103,104600,390820093700,69900,69800,69900,69800,3370
20231103,104500,390584735400,69800,69900,69900,69800,8123
20231103,104400,390017079600,69900,69900,69900,69800,3375
20231103,104300,389781394400,69800,69900,69900,69800,3769
20231103,104200,389518159600,69900,69900,69900,69800,75446
20231103,104100,384249129500,69900,69900,69900,69800,3392
20231103,104000,384012204200,69900,69900,70000,69800,114628
20231103,103900,375999559500,69900,70000,70100,69900,267480
20231103,103800,357275720300,70000,69900,70000,69900,25926
20231103,103700,355461188400,69900,70000,70000,69900,17467
20231103,103600,354238726400,70000,70000,70000,69900,99706
20231103,103500,347259605600,70000,70000,70000,69900,5978
20231103,103400,346841548300,70000,69900,70000,69900,6570
20231103,103300,346382066800,69900,70000,70000,69900,6113
20231103,103200,345954406700,70000,69900,70000,69900,9245
20231103,103100,345307793100,69900,70000,70000,69900,14802
20231103,103000,344272849300,69900,69900,70000,69900,6378
20231103,102900,343826739000,69900,70000,70000,69900,5837
20231103,102800,343418421300,69900,69900,70000,69900,5935
20231103,102700,343003237500,69900,69900,70000,69900,4063
20231103,102600,342719161600,69900,69900,70000,69900,2502
20231103,102500,342544218800,69900,69900,70000,69900,20140
20231103,102400,341136343200,69900,69900,70000,69900,24358
20231103,102300,339431668500,69900,70100,70100,69900,76141
20231103,102200,334101896100,70100,69900,70100,69900,75690
20231103,102100,328803707500,69900,70000,70000,69900,59084
20231103,102000,324667981500,70000,70100,70100,69900,211118
20231103,101900,309889647300,70100,70000,70100,70000,10309
20231103,101800,309167592000,70000,70100,70100,70000,9448
20231103,101700,308505915700,70100,70000,70100,70000,11730
20231103,101600,307684303500,70000,70100,70100,70000,12741
20231103,101500,306792013700,70100,70000,70100,70000,7196
20231103,101400,306287938200,70000,70000,70100,70000,13049
20231103,101300,305373875400,70000,70100,70100,70000,8394
20231103,101200,304785969600,70100,70100,70100,70000,6728
20231103,101100,304314583800,70000,70000,70100,70000,76956
20231103,101000,298922373700,70000,70000,70100,69900,622045
20231103,100900,255371832400,70000,70000,70000,69900,5858
20231103,100800,254962027800,70000,70000,70000,69900,6146
20231103,100700,254532209200,70000,69900,70000,69900,4179
20231103,100600,254239834000,69900,70000,70000,69900,3516
20231103,100500,253993833800,70000,70000,70000,69900,8324
20231103,100400,253411358100,70000,69900,70000,69900,14769
20231103,100300,252377944600,69900,69800,70000,69800,274172
20231103,100200,233212001000,69900,69900,69900,69800,7081
20231103,100100,232717372500,69800,69800,69900,69800,11201
20231103,100000,231935294500,69800,69800,69900,69800,8901
20231103,095900,231313823000,69800,69800,69900,69800,22014
20231103,095800,229776890700,69800,69900,69900,69800,4167
20231103,095700,229485910900,69800,69800,69900,69800,7754
20231103,095600,228944597000,69800,69800,69900,69800,6006
20231103,095500,228525258000,69900,69900,69900,69800,6056
20231103,095400,228102399400,69800,69800,69900,69800,8272
20231103,095300,227524954100,69800,69800,69900,69800,9520
20231103,095200,226860405400,69800,69900,69900,69800,8316
20231103,095100,226279917000,69800,69900,70000,69800,93001
20231103,095000,219779212800,70000,69900,70000,69900,34976
20231103,094900,217334209400,69900,70000,70000,69900,80380
20231103,094800,211715247400,69900,70000,70000,69900,11086
20231103,094700,210940067900,69900,70000,70000,69900,13391
20231103,094600,210003844100,69900,69900,70000,69900,12119
20231103,094500,209156550400,69900,70000,70000,69900,37445
20231103,094400,206538671600,70000,69900,70000,69900,19606
20231103,094300,205167846300,69900,70000,70000,69900,11347
20231103,094200,204374432800,69900,70000,70000,69900,16171
20231103,094100,203243624500,70000,69900,70000,69900,17011
20231103,094000,202054194600,69900,70000,70000,69900,32760
20231103,093900,199763851900,70000,69900,70000,69900,15827
20231103,093800,198656870600,69900,69900,70000,69900,9946
20231103,093700,197961205700,70000,69900,70000,69900,11495
20231103,093600,197157083900,69900,69900,70000,69900,9075
20231103,093500,196522477500,69900,70000,70000,69900,7535
20231103,093400,195995453600,70000,70000,70000,69900,13966
20231103,093300,195018435100,70000,69900,70000,69900,8519
20231103,093200,194422706600,70000,69900,70000,69900,8597
20231103,093100,193821646500,70000,69900,70000,69900,10207
20231103,093000,193107969900,69900,69900,70000,69900,63400
20231103,092900,188676241700,69900,70000,70000,69900,9042
20231103,092800,188044109200,69900,69900,70000,69800,88122
20231103,092700,181884346300,69800,69900,70000,69800,163183
20231103,092600,170478030600,69900,70000,70000,69900,56872
20231103,092500,166502270100,69900,69900,70000,69900,9723
20231103,092400,165822313100,69900,70000,70000,69900,9620
20231103,092300,165149540900,70000,70000,70000,69900,25299
20231103,092200,163379453700,69900,70000,70000,69900,5404
20231103,092100,163001555800,69900,70000,70000,69900,10072
20231103,092000,162297376100,69900,70000,70000,69900,20854
20231103,091900,160839575800,69900,69900,70000,69800,68011
20231103,091800,156085850500,69900,70000,70000,69800,187262
20231103,091700,142996012600,69900,70000,70000,69900,10120
20231103,091600,142288317400,69900,70000,70000,69900,10535
20231103,091500,141551479600,69900,69900,70000,69900,15858
20231103,091400,140442705700,69900,69900,70000,69900,18845
20231103,091300,139125016000,70000,69900,70000,69900,8843
20231103,091200,138506446000,69900,69900,70000,69900,37651
20231103,091100,135873955200,69900,69900,70000,69900,13610
20231103,091000,134922277800,70000,70000,70000,69900,43839
20231103,090900,131857057400,69900,69900,70000,69800,199332
20231103,090800,117923560500,69900,70000,70000,69900,22503
20231103,090700,116350231900,69900,69900,70000,69900,14977
20231103,090600,115302857800,69900,69900,70000,69800,89805
20231103,090500,109025407700,69800,69800,69900,69800,11558
20231103,090400,108218143200,69800,69900,70000,69800,141138
20231103,090300,98352428100,69900,69900,69900,69800,122404
20231103,090200,89798503800,69800,69900,69900,69800,90289
20231103,090100,83487967200,70000,70200,70200,69800,204349
20231103,090000,69178452800,70200,69700,70200,69700,991829