stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191500,56127035525,4645,4645,4645,4645,73037
20231102,191400,56127035525,4645,4645,4645,4645,0
20231102,191300,56127035525,4645,4645,4645,4645,0
20231102,191200,56127035525,4645,4645,4645,4645,0
20231102,191100,56127035525,4645,4645,4645,4645,0
20231102,191000,56127035525,4645,4645,4645,4645,0
20231102,190900,56127035525,4645,4645,4645,4645,0
20231102,190800,56127035525,4645,4645,4645,4645,0
20231102,190700,56127035525,4645,4645,4645,4645,0
20231102,190600,56127035525,4645,4645,4645,4645,0
20231102,190500,56127035525,4645,4645,4645,4645,0
20231102,190400,56127035525,4645,4645,4645,4645,0
20231102,190300,56127035525,4645,4645,4645,4645,0
20231102,190200,56127035525,4645,4645,4645,4645,0
20231102,190100,56127035525,4645,4645,4645,4645,0
20231102,190000,56127035525,4645,4645,4645,4645,0
20231102,185900,56127035525,4645,4645,4645,4645,0
20231102,185800,56127035525,4645,4645,4645,4645,0
20231102,185700,56127035525,4645,4645,4645,4645,0
20231102,185600,56127035525,4645,4645,4645,4645,0
20231102,185500,56127035525,4645,4645,4645,4645,0
20231102,185400,56127035525,4645,4645,4645,4645,0
20231102,185300,56127035525,4645,4645,4645,4645,0
20231102,185200,56127035525,4645,4645,4645,4645,0
20231102,185100,56127035525,4645,4645,4645,4645,0
20231102,185000,56127035525,4645,4645,4645,4645,0
20231102,184900,56127035525,4645,4645,4645,4645,0
20231102,184800,56127035525,4645,4645,4645,4645,0
20231102,184700,56127035525,4645,4645,4645,4645,0
20231102,184600,56127035525,4645,4645,4645,4645,0
20231102,184500,56127035525,4645,4645,4645,4645,73037
20231102,184400,56127035525,4645,4645,4645,4645,0
20231102,184300,56127035525,4645,4645,4645,4645,0
20231102,184200,56127035525,4645,4645,4645,4645,0
20231102,184100,56127035525,4645,4645,4645,4645,0
20231102,184000,56127035525,4645,4645,4645,4645,0
20231102,183900,56127035525,4645,4645,4645,4645,0
20231102,183800,56127035525,4645,4645,4645,4645,0
20231102,183700,56127035525,4645,4645,4645,4645,0
20231102,183600,56127035525,4645,4645,4645,4645,0
20231102,183500,56127035525,4645,4645,4645,4645,0
20231102,183400,56127035525,4645,4645,4645,4645,0
20231102,183300,56127035525,4645,4645,4645,4645,0
20231102,183200,56127035525,4645,4645,4645,4645,0
20231102,183100,56127035525,4645,4645,4645,4645,0
20231102,183000,56127035525,4645,4645,4645,4645,0
20231102,182900,56127035525,4645,4645,4645,4645,0
20231102,182800,56127035525,4645,4645,4645,4645,0
20231102,182700,56127035525,4645,4645,4645,4645,0
20231102,182600,56127035525,4645,4645,4645,4645,0
20231102,182500,56127035525,4645,4645,4645,4645,0
20231102,182400,56127035525,4645,4645,4645,4645,0
20231102,182300,56127035525,4645,4645,4645,4645,0
20231102,182200,56127035525,4645,4645,4645,4645,0
20231102,182100,56127035525,4645,4645,4645,4645,0
20231102,182000,56127035525,4645,4645,4645,4645,0
20231102,181900,56127035525,4645,4645,4645,4645,0
20231102,181800,56127035525,4645,4645,4645,4645,0
20231102,181700,56127035525,4645,4645,4645,4645,0
20231102,181600,56127035525,4645,4645,4645,4645,0
20231102,181500,56127035525,4645,4645,4645,4645,73037
20231102,181400,56127035525,4645,4645,4645,4645,0
20231102,181300,56127035525,4645,4645,4645,4645,0
20231102,181200,56127035525,4645,4645,4645,4645,0
20231102,181100,56127035525,4645,4645,4645,4645,0
20231102,181000,56127035525,4645,4645,4645,4645,0
20231102,180900,56127035525,4645,4645,4645,4645,0
20231102,180800,56127035525,4645,4645,4645,4645,0
20231102,180700,56127035525,4645,4645,4645,4645,0
20231102,180600,56127035525,4645,4645,4645,4645,0
20231102,180500,56127035525,4645,4645,4645,4645,0
20231102,180400,56127035525,4645,4645,4645,4645,0
20231102,180300,56127035525,4645,4645,4645,4645,0
20231102,180200,56127035525,4645,4645,4645,4645,0
20231102,180100,56127035525,4645,4645,4645,4645,0
20231102,180000,56127035525,4645,4645,4645,4645,0
20231102,175900,56127035525,4645,4645,4645,4645,0
20231102,175800,56127035525,4645,4645,4645,4645,0
20231102,175700,56127035525,4645,4645,4645,4645,0
20231102,175600,56127035525,4645,4645,4645,4645,0
20231102,175500,56127035525,4645,4645,4645,4645,0
20231102,175400,56127035525,4645,4645,4645,4645,0
20231102,175300,56127035525,4645,4645,4645,4645,0
20231102,175200,56127035525,4645,4645,4645,4645,0
20231102,175100,56127035525,4645,4645,4645,4645,0
20231102,175000,56127035525,4645,4645,4645,4645,0
20231102,174900,56127035525,4645,4645,4645,4645,0
20231102,174800,56127035525,4645,4645,4645,4645,0
20231102,174700,56127035525,4645,4645,4645,4645,0
20231102,174600,56127035525,4645,4645,4645,4645,0
20231102,174500,56127035525,4645,4645,4645,4645,73037
20231102,174400,56127035525,4645,4645,4645,4645,0
20231102,174300,56127035525,4645,4645,4645,4645,0
20231102,174200,56127035525,4645,4645,4645,4645,0
20231102,174100,56127035525,4645,4645,4645,4645,0
20231102,174000,56127035525,4645,4645,4645,4645,0
20231102,173900,56127035525,4645,4645,4645,4645,0
20231102,173800,56127035525,4645,4645,4645,4645,0
20231102,173700,56127035525,4645,4645,4645,4645,0
20231102,173600,56127035525,4645,4645,4645,4645,0
20231102,173500,56127035525,4645,4645,4645,4645,0
20231102,173400,56127035525,4645,4645,4645,4645,0
20231102,173300,56127035525,4645,4645,4645,4645,0
20231102,173200,56127035525,4645,4645,4645,4645,0
20231102,173100,56127035525,4645,4645,4645,4645,0
20231102,173000,56127035525,4645,4645,4645,4645,0
20231102,172900,56127035525,4645,4645,4645,4645,0
20231102,172800,56127035525,4645,4645,4645,4645,0
20231102,172700,56127035525,4645,4645,4645,4645,0
20231102,172600,56127035525,4645,4645,4645,4645,0
20231102,172500,56127035525,4645,4645,4645,4645,0
20231102,172400,56127035525,4645,4645,4645,4645,0
20231102,172300,56127035525,4645,4645,4645,4645,0
20231102,172200,56127035525,4645,4645,4645,4645,0
20231102,172100,56127035525,4645,4645,4645,4645,0
20231102,172000,56127035525,4645,4645,4645,4645,0
20231102,171900,56127035525,4645,4645,4645,4645,0
20231102,171800,56127035525,4645,4645,4645,4645,0
20231102,171700,56127035525,4645,4645,4645,4645,0
20231102,171600,56127035525,4645,4645,4645,4645,0
20231102,171500,56127035525,4645,4645,4645,4645,73037
20231102,171400,56127035525,4645,4645,4645,4645,0
20231102,171300,56127035525,4645,4645,4645,4645,0
20231102,171200,56127035525,4645,4645,4645,4645,0
20231102,171100,56127035525,4645,4645,4645,4645,0
20231102,171000,56127035525,4645,4645,4645,4645,0
20231102,170900,56127035525,4645,4645,4645,4645,0
20231102,170800,56127035525,4645,4645,4645,4645,0
20231102,170700,56127035525,4645,4645,4645,4645,0
20231102,170600,56127035525,4645,4645,4645,4645,0
20231102,170500,56127035525,4645,4645,4645,4645,0
20231102,170400,56127035525,4645,4645,4645,4645,0
20231102,170300,56127035525,4645,4645,4645,4645,0
20231102,170200,56127035525,4645,4645,4645,4645,0
20231102,170100,56127035525,4645,4645,4645,4645,0
20231102,170000,56127035525,4645,4645,4645,4645,0
20231102,165900,56127035525,4645,4645,4645,4645,0
20231102,165800,56127035525,4645,4645,4645,4645,0
20231102,165700,56127035525,4645,4645,4645,4645,0
20231102,165600,56127035525,4645,4645,4645,4645,0
20231102,165500,56127035525,4645,4645,4645,4645,0
20231102,165400,56127035525,4645,4645,4645,4645,0
20231102,165300,56127035525,4645,4645,4645,4645,0
20231102,165200,56127035525,4645,4645,4645,4645,0
20231102,165100,56127035525,4645,4645,4645,4645,0
20231102,165000,56127035525,4645,4645,4645,4645,0
20231102,164900,56127035525,4645,4645,4645,4645,0
20231102,164800,56127035525,4645,4645,4645,4645,0
20231102,164700,56127035525,4645,4645,4645,4645,0
20231102,164600,56127035525,4645,4645,4645,4645,0
20231102,164500,56127035525,4645,4645,4645,4645,73037
20231102,164400,56127035525,4645,4645,4645,4645,0
20231102,164300,56127035525,4645,4645,4645,4645,0
20231102,164200,56127035525,4645,4645,4645,4645,0
20231102,164100,56127035525,4645,4645,4645,4645,0
20231102,164000,56127035525,4645,4645,4645,4645,0
20231102,163900,56127035525,4645,4645,4645,4645,0
20231102,163800,56127035525,4645,4645,4645,4645,0
20231102,163700,56127035525,4645,4645,4645,4645,0
20231102,163600,56127035525,4645,4645,4645,4645,0
20231102,163500,56127035525,4645,4645,4645,4645,0
20231102,163400,56127035525,4645,4645,4645,4645,0
20231102,163300,56127035525,4645,4645,4645,4645,0
20231102,163200,56127035525,4645,4645,4645,4645,0
20231102,163100,56127035525,4645,4645,4645,4645,0
20231102,163000,56127035525,4645,4645,4645,4645,0
20231102,162900,56127035525,4645,4645,4645,4645,0
20231102,162800,56127035525,4645,4645,4645,4645,0
20231102,162700,56127035525,4645,4645,4645,4645,0
20231102,162600,56127035525,4645,4645,4645,4645,0
20231102,162500,56127035525,4645,4645,4645,4645,0
20231102,162400,56127035525,4645,4645,4645,4645,0
20231102,162300,56127035525,4645,4645,4645,4645,0
20231102,162200,56127035525,4645,4645,4645,4645,0
20231102,162100,56127035525,4645,4645,4645,4645,0
20231102,162000,56127035525,4645,4645,4645,4645,0
20231102,161900,56127035525,4645,4645,4645,4645,0
20231102,161800,56127035525,4645,4645,4645,4645,0
20231102,161700,56127035525,4645,4645,4645,4645,0
20231102,161600,56127035525,4645,4645,4645,4645,0
20231102,161500,56127035525,4645,4645,4645,4645,73037
20231102,161400,56127035525,4645,4645,4645,4645,0
20231102,161300,56127035525,4645,4645,4645,4645,0
20231102,161200,56127035525,4645,4645,4645,4645,0
20231102,161100,56127035525,4645,4645,4645,4645,0
20231102,161000,56127035525,4645,4645,4645,4645,0
20231102,160900,56127035525,4645,4645,4645,4645,0
20231102,160800,56127035525,4645,4645,4645,4645,0
20231102,160700,56127035525,4645,4645,4645,4645,0
20231102,160600,56127035525,4645,4645,4645,4645,0
20231102,160500,56127035525,4645,4645,4645,4645,0
20231102,160400,56127035525,4645,4645,4645,4645,0
20231102,160300,56127035525,4645,4645,4645,4645,0
20231102,160200,56127035525,4645,4645,4645,4645,0
20231102,160100,56127035525,4645,4645,4645,4645,0
20231102,160000,56127035525,4645,4645,4645,4645,0
20231102,155900,56127035525,4645,4645,4645,4645,0
20231102,155800,56127035525,4645,4645,4645,4645,0
20231102,155700,56127035525,4645,4645,4645,4645,0
20231102,155600,56127035525,4645,4645,4645,4645,0
20231102,155500,56127035525,4645,4645,4645,4645,0
20231102,155400,56127035525,4645,4645,4645,4645,0
20231102,155300,56127035525,4645,4645,4645,4645,0
20231102,155200,56127035525,4645,4645,4645,4645,0
20231102,155100,56127035525,4645,4645,4645,4645,0
20231102,155000,56127035525,4645,4645,4645,4645,0
20231102,154900,56127035525,4645,4645,4645,4645,0
20231102,154800,56127035525,4645,4645,4645,4645,0
20231102,154700,56127035525,4645,4645,4645,4645,0
20231102,154600,56127035525,4645,4645,4645,4645,0
20231102,154500,56127035525,4645,4645,4645,4645,73037
20231102,154400,56127035525,4645,4645,4645,4645,0
20231102,154300,56127035525,4645,4645,4645,4645,0
20231102,154200,56127035525,4645,4645,4645,4645,0
20231102,154100,56127035525,4645,4645,4645,4645,0
20231102,154000,56127035525,4645,4645,4645,4645,0
20231102,153900,56127035525,4645,4645,4645,4645,0
20231102,153800,56127035525,4645,4645,4645,4645,0
20231102,153700,56127035525,4645,4645,4645,4645,0
20231102,153600,56127035525,4645,4645,4645,4645,0
20231102,153500,56127035525,4645,4645,4645,4645,0
20231102,153400,56127035525,4645,4645,4645,4645,0
20231102,153300,56127035525,4645,4645,4645,4645,0
20231102,153200,56127035525,4645,4645,4645,4645,0
20231102,153100,56127035525,4645,4645,4645,4645,0
20231102,153000,56127035525,4645,4645,4645,4645,73037
20231102,152900,55787778660,4670,4670,4670,4670,0
20231102,152800,55787778660,4670,4670,4670,4670,0
20231102,152700,55787778660,4670,4670,4670,4670,0
20231102,152600,55787778660,4670,4670,4670,4670,0
20231102,152500,55787778660,4670,4670,4670,4670,0
20231102,152400,55787778660,4670,4670,4670,4670,0
20231102,152300,55787778660,4670,4670,4670,4670,0
20231102,152200,55787778660,4670,4670,4670,4670,0
20231102,152100,55787778660,4670,4670,4670,4670,0
20231102,152000,55787778660,4670,4670,4670,4670,0
20231102,151900,55787778660,4670,4635,4680,4625,36908
20231102,151800,55616060630,4635,4640,4645,4620,14873
20231102,151700,55547202545,4640,4645,4650,4625,12662
20231102,151600,55488510920,4640,4630,4640,4630,12846
20231102,151500,55428959000,4630,4630,4640,4630,2232
20231102,151400,55418617585,4640,4635,4640,4625,10501
20231102,151300,55369967765,4635,4640,4640,4615,24031
20231102,151200,55258805375,4640,4650,4650,4640,3659
20231102,151100,55241811680,4650,4660,4665,4640,13474
20231102,151000,55179176355,4645,4655,4665,4645,4868
20231102,150900,55156512265,4655,4655,4665,4655,5200
20231102,150800,55132289090,4660,4655,4660,4655,1786
20231102,150700,55123969065,4660,4655,4660,4655,767
20231102,150600,55120397390,4655,4645,4660,4645,2742
20231102,150500,55107644240,4640,4660,4665,4640,11190
20231102,150400,55055602595,4660,4670,4670,4660,6626
20231102,150300,55024697640,4670,4670,4670,4665,2725
20231102,150200,55011980110,4670,4675,4675,4665,2408
20231102,150100,55000735045,4675,4675,4675,4665,2834
20231102,150000,54987501030,4670,4665,4670,4660,3936
20231102,145900,54969138660,4660,4660,4665,4655,3832
20231102,145800,54951281795,4660,4655,4670,4655,5791
20231102,145700,54924296175,4665,4670,4670,4650,7662
20231102,145600,54888582690,4670,4675,4680,4670,4833
20231102,145500,54865986685,4675,4690,4690,4670,12003
20231102,145400,54809796715,4690,4680,4700,4680,26700
20231102,145300,54684517835,4680,4655,4690,4645,13384
20231102,145200,54621981570,4650,4655,4665,4650,12111
20231102,145100,54565588590,4660,4665,4665,4655,4746
20231102,145000,54543467640,4655,4665,4670,4655,10549
20231102,144900,54494315290,4660,4660,4670,4650,18976
20231102,144800,54405843950,4655,4635,4660,4635,11794
20231102,144700,54351002460,4635,4625,4635,4615,5048
20231102,144600,54327665975,4625,4640,4640,4625,2725
20231102,144500,54315049120,4635,4640,4645,4635,3143
20231102,144400,54300475085,4640,4640,4640,4640,2360
20231102,144300,54289524685,4640,4640,4645,4640,1426
20231102,144200,54282906645,4640,4630,4645,4625,2330
20231102,144100,54272112530,4630,4625,4630,4620,15417
20231102,144000,54200817450,4625,4635,4635,4620,4196
20231102,143900,54181415945,4635,4640,4645,4625,5811
20231102,143800,54154502735,4635,4640,4640,4625,1662
20231102,143700,54146808480,4640,4630,4640,4625,2063
20231102,143600,54137255630,4625,4630,4635,4625,5645
20231102,143500,54111122730,4630,4640,4640,4630,3291
20231102,143400,54095869330,4640,4640,4640,4635,3444
20231102,143300,54079891755,4640,4645,4645,4635,4529
20231102,143200,54058894480,4645,4640,4650,4640,1170
20231102,143100,54053460955,4645,4645,4650,4635,1410
20231102,143000,54046911375,4650,4640,4650,4630,3293
20231102,142900,54031610445,4640,4635,4640,4625,4435
20231102,142800,54011091200,4640,4635,4650,4625,2453
20231102,142700,53999728445,4625,4635,4635,4625,4887
20231102,142600,53977118400,4635,4640,4640,4625,1609
20231102,142500,53969668000,4635,4635,4645,4635,6129
20231102,142400,53941249415,4635,4640,4645,4635,1066
20231102,142300,53936304060,4645,4630,4645,4630,2455
20231102,142200,53924919770,4640,4640,4650,4625,1833
20231102,142100,53916428865,4630,4625,4655,4615,13195
20231102,142000,53855317095,4625,4630,4635,4620,7830
20231102,141900,53819109530,4635,4640,4640,4635,3780
20231102,141800,53801585185,4640,4640,4645,4635,2700
20231102,141700,53789058090,4640,4630,4640,4630,8186
20231102,141600,53751119235,4630,4640,4645,4615,21551
20231102,141500,53651430235,4645,4640,4645,4635,2948
20231102,141400,53637753230,4635,4635,4670,4620,24986
20231102,141300,53521948115,4640,4640,4650,4625,10633
20231102,141200,53472623960,4630,4650,4650,4625,21669
20231102,141100,53372142640,4655,4650,4660,4645,4019
20231102,141000,53353441260,4650,4665,4665,4640,19423
20231102,140900,53263185675,4665,4670,4670,4660,5337
20231102,140800,53238294735,4665,4655,4665,4650,6296
20231102,140700,53208971015,4655,4660,4660,4645,9492
20231102,140600,53164766405,4660,4680,4680,4640,24364
20231102,140500,53051455995,4680,4660,4680,4650,19940
20231102,140400,52958504450,4660,4675,4680,4655,21665
20231102,140300,52857483485,4675,4690,4690,4675,5049
20231102,140200,52833865085,4685,4695,4700,4680,1009
20231102,140100,52829137495,4695,4695,4695,4675,9962
20231102,140000,52782501580,4685,4700,4700,4685,3136
20231102,135900,52767805395,4685,4695,4700,4680,2760
20231102,135800,52754849875,4680,4690,4695,4680,5033
20231102,135700,52731273760,4690,4695,4695,4680,3986
20231102,135600,52712583600,4695,4685,4700,4680,8985
20231102,135500,52670450815,4685,4685,4690,4675,7937
20231102,135400,52633326360,4685,4690,4695,4680,9750
20231102,135300,52587668025,4690,4710,4710,4685,11022
20231102,135200,52535916045,4710,4710,4710,4700,7063
20231102,135100,52502680530,4710,4705,4715,4705,8459
20231102,135000,52462851295,4705,4700,4705,4690,6003
20231102,134900,52434622825,4690,4695,4700,4685,6662
20231102,134800,52403384085,4690,4700,4705,4685,4947
20231102,134700,52380176520,4705,4700,4705,4695,6749
20231102,134600,52348445965,4700,4690,4705,4690,4171
20231102,134500,52328845455,4690,4695,4700,4690,2108
20231102,134400,52318955560,4695,4700,4700,4690,2427
20231102,134300,52307566570,4700,4685,4710,4685,5977
20231102,134200,52279487510,4685,4685,4690,4680,4014
20231102,134100,52260694485,4690,4695,4700,4680,10800
20231102,134000,52210047095,4700,4690,4700,4685,5183
20231102,133900,52185745050,4690,4705,4705,4690,2448
20231102,133800,52174247200,4705,4695,4710,4695,1923
20231102,133700,52165198805,4700,4685,4705,4680,12202
20231102,133600,52107944885,4685,4695,4700,4680,15270
20231102,133500,52036331580,4700,4670,4700,4665,26007
20231102,133400,51914518340,4670,4720,4725,4655,72433
20231102,133300,51574936875,4720,4730,4730,4720,5985
20231102,133200,51546673835,4730,4725,4730,4725,2655
20231102,133100,51534121265,4730,4720,4730,4720,5804
20231102,133000,51506685230,4720,4725,4730,4715,8386
20231102,132900,51467107925,4725,4740,4745,4720,5144
20231102,132800,51442754690,4740,4745,4750,4740,11002
20231102,132700,51390539850,4745,4730,4750,4725,8966
20231102,132600,51348036500,4725,4740,4745,4720,5111
20231102,132500,51323861235,4745,4715,4755,4705,16368
20231102,132400,51246540510,4715,4720,4725,4710,7965
20231102,132300,51208974290,4730,4720,4745,4715,5001
20231102,132200,51185340875,4715,4730,4735,4710,18649
20231102,132100,51097309715,4735,4765,4765,4730,9955
20231102,132000,51050054825,4760,4755,4765,4745,16422
20231102,131900,50971939015,4745,4740,4755,4730,18770
20231102,131800,50882979105,4740,4750,4755,4730,6177
20231102,131700,50853706890,4750,4770,4770,4750,12833
20231102,131600,50792644025,4765,4770,4770,4755,7425
20231102,131500,50757283170,4770,4760,4770,4750,7069
20231102,131400,50723610980,4760,4745,4800,4740,50192
20231102,131300,50483854890,4750,4735,4750,4730,5210
20231102,131200,50459150195,4735,4715,4755,4705,12073
20231102,131100,50401908045,4720,4730,4735,4705,13283
20231102,131000,50339198320,4735,4745,4750,4730,7470
20231102,130900,50303820220,4750,4735,4755,4735,7195
20231102,130800,50269705525,4735,4750,4755,4735,10506
20231102,130700,50219902675,4750,4765,4765,4740,27989
20231102,130600,50086791875,4760,4730,4775,4730,60195
20231102,130500,49800204900,4735,4705,4735,4705,7786
20231102,130400,49763439475,4705,4710,4715,4695,16258
20231102,130300,49686981780,4710,4705,4715,4695,31530
20231102,130200,49538752985,4705,4720,4720,4705,14403
20231102,130100,49470898940,4720,4735,4740,4720,10964
20231102,130000,49419036635,4735,4725,4740,4720,13220
20231102,125900,49356509275,4720,4715,4725,4705,15793
20231102,125800,49282124885,4715,4720,4720,4705,19533
20231102,125700,49190107040,4725,4735,4735,4710,35706
20231102,125600,49021577580,4740,4755,4755,4735,4321
20231102,125500,49001087890,4755,4750,4760,4735,11555
20231102,125400,48946270885,4745,4735,4755,4730,5842
20231102,125300,48918565345,4735,4745,4755,4720,21834
20231102,125200,48815223630,4745,4780,4780,4740,24098
20231102,125100,48700356635,4780,4755,4780,4740,10238
20231102,125000,48651686905,4755,4770,4780,4730,43538
20231102,124900,48444933750,4770,4765,4785,4755,23830
20231102,124800,48331234725,4755,4775,4780,4755,31851
20231102,124700,48179430430,4775,4795,4805,4750,38026
20231102,124600,47998120615,4800,4810,4820,4775,48630
20231102,124500,47765052550,4805,4825,4825,4780,37563
20231102,124400,47584730885,4825,4825,4835,4825,13218
20231102,124300,47520905975,4835,4870,4870,4825,31251
20231102,124200,47369482460,4870,4820,4875,4815,33763
20231102,124100,47205639810,4820,4835,4840,4805,32568
20231102,124000,47048717990,4840,4835,4845,4825,9794
20231102,123900,47001368910,4830,4830,4865,4830,19502
20231102,123800,46906819295,4825,4855,4855,4825,16507
20231102,123700,46826938395,4855,4840,4865,4825,25369
20231102,123600,46704176595,4845,4850,4880,4840,48663
20231102,123500,46467656855,4855,4855,4870,4845,32147
20231102,123400,46311488865,4855,4850,4855,4830,19032
20231102,123300,46219352595,4850,4865,4865,4840,15644
20231102,123200,46143418740,4860,4850,4875,4830,48211
20231102,123100,45909067535,4850,4860,4865,4820,67230
20231102,123000,45583377005,4860,4875,4880,4850,60175
20231102,122900,45290687830,4875,4875,4890,4865,175792
20231102,122800,44432747035,4875,4780,4885,4765,200884
20231102,122700,43458834170,4775,4750,4785,4750,20677
20231102,122600,43360204705,4755,4750,4760,4745,6198
20231102,122500,43330744535,4750,4765,4765,4745,19816
20231102,122400,43236563485,4765,4775,4775,4750,26105
20231102,122300,43112231980,4775,4745,4775,4745,22525
20231102,122200,43004902540,4740,4755,4775,4740,49193
20231102,122100,42770819475,4755,4725,4760,4715,50869
20231102,122000,42529794690,4725,4710,4730,4705,18523
20231102,121900,42442342320,4705,4725,4725,4705,5851
20231102,121800,42414760265,4715,4695,4735,4690,28126
20231102,121700,42282085275,4690,4700,4710,4680,42578
20231102,121600,42082254275,4700,4710,4715,4690,38292
20231102,121500,41902326045,4710,4715,4715,4700,30291
20231102,121400,41759729610,4715,4760,4760,4690,79482
20231102,121300,41385406330,4755,4740,4760,4730,21610
20231102,121200,41283017165,4740,4745,4750,4740,13613
20231102,121100,41218432205,4740,4780,4785,4740,39051
20231102,121000,41032276495,4780,4755,4790,4755,63542
20231102,120900,40728823900,4755,4745,4760,4720,50436
20231102,120800,40489972050,4750,4740,4755,4730,27379
20231102,120700,40360203175,4740,4735,4765,4735,51583
20231102,120600,40115059125,4740,4755,4765,4720,91001
20231102,120500,39683427245,4755,4820,4825,4740,156648
20231102,120400,38936095900,4815,4815,4825,4810,39080
20231102,120300,38747899825,4815,4830,4845,4815,18929
20231102,120200,38656581925,4830,4855,4855,4815,28869
20231102,120100,38517148135,4850,4840,4860,4835,14236
20231102,120000,38448190500,4840,4875,4875,4835,50607
20231102,115900,38202637390,4875,4855,4885,4850,8892
20231102,115800,38159326595,4855,4850,4880,4845,19260
20231102,115700,38065885350,4850,4855,4875,4850,17547
20231102,115600,37980604860,4855,4890,4895,4855,28553
20231102,115500,37841530100,4890,4890,4915,4885,30694
20231102,115400,37690923305,4890,4880,4895,4870,22451
20231102,115300,37581340435,4880,4920,4920,4860,38502
20231102,115200,37393102860,4915,4885,4925,4880,78293
20231102,115100,37008663310,4885,4850,4890,4850,30985
20231102,115000,36857474170,4855,4860,4860,4840,19999
20231102,114900,36760464580,4855,4815,4875,4815,37862
20231102,114800,36576617555,4815,4890,4895,4815,106806
20231102,114700,36058309855,4895,4885,4895,4875,15156
20231102,114600,35984294770,4885,4910,4910,4880,21654
20231102,114500,35878393360,4910,4880,4935,4875,32166
20231102,114400,35720367575,4880,4920,4930,4875,37666
20231102,114300,35535777735,4925,4920,4940,4910,67377
20231102,114200,35203948285,4920,4885,4925,4875,50574
20231102,114100,34956156465,4880,4875,4900,4855,88261
20231102,114000,34526458325,4875,4910,4910,4875,47050
20231102,113900,34296503105,4900,4885,4955,4875,119723
20231102,113800,33708052195,4890,4960,4965,4885,74151
20231102,113700,33342855340,4960,4895,4970,4895,112748
20231102,113600,32785743160,4900,4920,4920,4885,105142
20231102,113500,32270947295,4915,4925,4935,4910,90167
20231102,113400,31827531050,4925,4945,4955,4925,53782
20231102,113300,31561951740,4950,4945,4960,4915,102578
20231102,113200,31055655990,4950,4965,4965,4935,61960
20231102,113100,30749217710,4965,4985,4990,4940,113288
20231102,113000,30187634595,4980,4960,5020,4935,198548
20231102,112900,29198685600,4955,4980,4985,4950,175587
20231102,112800,28327107330,4980,4925,4995,4920,325861
20231102,112700,26707400800,4920,4865,4935,4855,143743
20231102,112600,26001784625,4860,4895,4895,4860,67673
20231102,112500,25671956980,4880,4890,4930,4860,142803
20231102,112400,24973102775,4890,4925,4930,4890,154033
20231102,112300,24216677770,4925,4885,4925,4880,130359
20231102,112200,23577658100,4880,4920,4925,4860,198131
20231102,112100,22607292200,4925,4790,4930,4760,299520
20231102,112000,21155948885,4785,4805,4815,4775,101791
20231102,111900,20668373240,4810,4810,4820,4780,84411
20231102,111800,20263306815,4810,4865,4890,4775,278355
20231102,111700,18923311695,4870,4890,4890,4835,159776
20231102,111600,18147025845,4890,4845,4895,4835,276948
20231102,111500,16796400675,4845,4805,4875,4800,341138
20231102,111400,15146129860,4805,4830,4835,4800,201275
20231102,111300,14176202210,4795,4795,4795,4795,0
20231102,111200,14176202210,4795,4755,4795,4750,186921
20231102,111100,13283156130,4760,4715,4775,4715,208553
20231102,111000,12293054575,4715,4725,4750,4705,248618
20231102,110900,11117722160,4730,4575,4755,4565,434933
20231102,110800,9081119345,4575,4565,4610,4560,87822
20231102,110700,8678499480,4565,4560,4615,4540,101773
20231102,110600,8212257720,4560,4510,4575,4505,72920
20231102,110500,7880761570,4510,4560,4560,4505,62591
20231102,110400,7597398820,4560,4550,4580,4540,52207
20231102,110300,7359386710,4555,4550,4600,4530,97937
20231102,110200,6912837440,4555,4580,4605,4545,86886
20231102,110100,6515649210,4580,4570,4650,4565,176539
20231102,110000,5700017300,4575,4620,4625,4545,157627
20231102,105900,4977525660,4620,4610,4680,4535,279913
20231102,105800,3687394575,4605,4475,4655,4435,322003
20231102,105700,2225454900,4480,4365,4480,4365,79190
20231102,105600,1874436450,4370,4370,4370,4355,3668
20231102,105500,1858436935,4370,4370,4370,4370,80
20231102,105400,1858087335,4360,4370,4370,4360,2094
20231102,105300,1848957475,4365,4360,4365,4360,633
20231102,105200,1846195595,4355,4360,4360,4355,1087
20231102,105100,1841457575,4360,4360,4360,4360,375
20231102,105000,1839822575,4360,4350,4360,4350,516
20231102,104900,1837577965,4360,4360,4360,4360,6
20231102,104800,1837551805,4360,4350,4360,4345,2225
20231102,104700,1827874095,4360,4360,4365,4360,1930
20231102,104600,1819451835,4360,4350,4360,4350,2423
20231102,104500,1808910765,4350,4350,4355,4350,2330
20231102,104400,1798770265,4350,4360,4360,4345,1788
20231102,104300,1790995565,4360,4360,4360,4355,1008
20231102,104200,1786600710,4360,4360,4360,4360,230
20231102,104100,1785597910,4360,4360,4360,4360,3
20231102,104000,1785584830,4360,4350,4360,4345,1795
20231102,103900,1777768655,4345,4360,4360,4345,12556
20231102,103800,1723146065,4360,4365,4365,4360,1359
20231102,103700,1717220545,4365,4365,4365,4365,618
20231102,103600,1714522975,4365,4375,4375,4365,924
20231102,103500,1710489705,4370,4375,4375,4370,62
20231102,103400,1710218755,4375,4370,4375,4370,13
20231102,103300,1710161930,4370,4375,4375,4365,2855
20231102,103200,1697694455,4360,4370,4370,4360,4787
20231102,103100,1676814505,4370,4370,4375,4370,2129
20231102,103000,1667510760,4370,4370,4370,4370,808
20231102,102900,1663979800,4380,4380,4380,4370,835
20231102,102800,1660324020,4375,4375,4375,4370,341
20231102,102700,1658833100,4380,4375,4380,4365,5188
20231102,102600,1636173150,4375,4375,4375,4375,44
20231102,102500,1635980650,4380,4380,4380,4375,174
20231102,102400,1635219090,4380,4380,4380,4380,56
20231102,102300,1634973810,4380,4380,4385,4375,797
20231102,102200,1631482265,4380,4380,4385,4375,56
20231102,102100,1631236985,4375,4375,4375,4375,255
20231102,102000,1630121360,4375,4375,4375,4375,997
20231102,101900,1625759485,4375,4385,4385,4375,1696
20231102,101800,1618331095,4385,4385,4385,4385,1705
20231102,101700,1610854670,4380,4385,4385,4380,855
20231102,101600,1607107270,4385,4380,4385,4375,887
20231102,101500,1603223845,4380,4375,4380,4375,2194
20231102,101400,1593621170,4370,4380,4380,4370,86
20231102,101300,1593245090,4370,4375,4375,4370,3337
20231102,101200,1578655055,4370,4375,4380,4370,2611
20231102,101100,1567242830,4375,4370,4375,4370,15
20231102,101000,1567177265,4370,4370,4370,4370,551
20231102,100900,1564769395,4370,4370,4370,4370,1840
20231102,100800,1556728595,4370,4370,4380,4370,2834
20231102,100700,1544342005,4370,4385,4385,4370,7451
20231102,100600,1511726595,4385,4390,4395,4385,529
20231102,100500,1509404280,4390,4390,4390,4390,983
20231102,100400,1505088910,4390,4395,4395,4390,800
20231102,100300,1501576410,4400,4400,4400,4390,580
20231102,100200,1499025550,4390,4390,4390,4390,916
20231102,100100,1495004310,4390,4390,4395,4390,633
20231102,100000,1492225280,4400,4410,4410,4385,5024
20231102,095900,1470176555,4405,4415,4420,4405,1196
20231102,095800,1464898180,4415,4415,4420,4410,730
20231102,095700,1461674815,4420,4415,4420,4405,2940
20231102,095600,1448695220,4410,4380,4415,4380,5196
20231102,095500,1425830545,4385,4385,4390,4380,2338
20231102,095400,1415584865,4385,4395,4400,4385,8492
20231102,095300,1378301955,4400,4395,4400,4395,2780
20231102,095200,1366081090,4400,4405,4405,4400,2989
20231102,095100,1352927610,4405,4410,4410,4405,234
20231102,095000,1351896835,4410,4395,4415,4395,7201
20231102,094900,1320173415,4395,4390,4395,4390,852
20231102,094800,1316430095,4395,4390,4395,4390,520
20231102,094700,1314145970,4390,4390,4390,4390,1561
20231102,094600,1307293180,4390,4390,4390,4390,763
20231102,094500,1303943610,4385,4395,4395,4385,1251
20231102,094400,1298449615,4395,4395,4400,4395,834
20231102,094300,1294782640,4400,4395,4400,4380,6838
20231102,094200,1264765420,4395,4405,4405,4395,4223
20231102,094100,1246196705,4410,4410,4415,4400,2650
20231102,094000,1234520810,4415,4410,4415,4405,719
20231102,093900,1231351290,4410,4410,4415,4405,6762
20231102,093800,1201509440,4415,4420,4420,4415,2206
20231102,093700,1191766545,4425,4425,4430,4420,1956
20231102,093600,1183111480,4425,4425,4430,4420,6262
20231102,093500,1155405490,4425,4430,4430,4420,4627
20231102,093400,1134944745,4430,4400,4430,4395,12084
20231102,093300,1081568975,4400,4410,4410,4400,1730
20231102,093200,1073954555,4410,4400,4415,4400,5873
20231102,093100,1048061865,4400,4410,4410,4400,1573
20231102,093000,1041135305,4410,4385,4415,4385,3884
20231102,092900,1024027465,4380,4390,4390,4370,6543
20231102,092800,995405405,4390,4400,4400,4390,276
20231102,092700,994192890,4400,4410,4410,4400,3827
20231102,092600,977352630,4410,4405,4415,4400,9294
20231102,092500,936373260,4405,4400,4405,4395,7020
20231102,092400,905470260,4400,4395,4400,4390,5901
20231102,092300,879535240,4400,4380,4405,4380,707
20231102,092200,876426590,4385,4400,4405,4385,10803
20231102,092100,829015095,4405,4390,4415,4380,15604
20231102,092000,760325765,4380,4385,4385,4360,12132
20231102,091900,707247895,4385,4390,4390,4385,3019
20231102,091800,694009280,4390,4390,4395,4385,1642
20231102,091700,686800885,4390,4375,4400,4375,4213
20231102,091600,668295040,4380,4375,4390,4370,2825
20231102,091500,655922360,4375,4350,4375,4340,3940
20231102,091400,638765745,4350,4380,4390,4350,5180
20231102,091300,616123275,4380,4390,4390,4380,1620
20231102,091200,609025725,4395,4395,4400,4380,4313
20231102,091100,590091120,4385,4405,4405,4385,8865
20231102,091000,551109925,4410,4385,4415,4385,4263
20231102,090900,532342940,4385,4395,4405,4375,3463
20231102,090800,517135035,4400,4395,4420,4370,17666
20231102,090700,439461430,4400,4340,4400,4340,15317
20231102,090600,372398410,4340,4340,4350,4335,5756
20231102,090500,347403330,4345,4350,4350,4340,7600
20231102,090400,314387970,4360,4370,4375,4350,3998
20231102,090300,296955120,4370,4340,4375,4340,14886
20231102,090200,231991955,4340,4350,4355,4330,7907
20231102,090100,197672205,4345,4315,4355,4315,6594
20231102,090000,169112340,4315,4360,4370,4315,38776