stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,191600,22306266870,13460,13460,13460,13460,70685
20231101,191500,22306266870,13460,13460,13460,13460,0
20231101,191400,22306266870,13460,13460,13460,13460,0
20231101,191300,22306266870,13460,13460,13460,13460,0
20231101,191200,22306266870,13460,13460,13460,13460,0
20231101,191100,22306266870,13460,13460,13460,13460,0
20231101,191000,22306266870,13460,13460,13460,13460,0
20231101,190900,22306266870,13460,13460,13460,13460,0
20231101,190800,22306266870,13460,13460,13460,13460,0
20231101,190700,22306266870,13460,13460,13460,13460,0
20231101,190600,22306266870,13460,13460,13460,13460,0
20231101,190500,22306266870,13460,13460,13460,13460,0
20231101,190400,22306266870,13460,13460,13460,13460,0
20231101,190300,22306266870,13460,13460,13460,13460,0
20231101,190200,22306266870,13460,13460,13460,13460,0
20231101,190100,22306266870,13460,13460,13460,13460,0
20231101,190000,22306266870,13460,13460,13460,13460,0
20231101,185900,22306266870,13460,13460,13460,13460,0
20231101,185800,22306266870,13460,13460,13460,13460,0
20231101,185700,22306266870,13460,13460,13460,13460,0
20231101,185600,22306266870,13460,13460,13460,13460,0
20231101,185500,22306266870,13460,13460,13460,13460,0
20231101,185400,22306266870,13460,13460,13460,13460,0
20231101,185300,22306266870,13460,13460,13460,13460,0
20231101,185200,22306266870,13460,13460,13460,13460,0
20231101,185100,22306266870,13460,13460,13460,13460,0
20231101,185000,22306266870,13460,13460,13460,13460,0
20231101,184900,22306266870,13460,13460,13460,13460,0
20231101,184800,22306266870,13460,13460,13460,13460,0
20231101,184700,22306266870,13460,13460,13460,13460,0
20231101,184600,22306266870,13460,13460,13460,13460,70685
20231101,184500,22306266870,13460,13460,13460,13460,0
20231101,184400,22306266870,13460,13460,13460,13460,0
20231101,184300,22306266870,13460,13460,13460,13460,0
20231101,184200,22306266870,13460,13460,13460,13460,0
20231101,184100,22306266870,13460,13460,13460,13460,0
20231101,184000,22306266870,13460,13460,13460,13460,0
20231101,183900,22306266870,13460,13460,13460,13460,0
20231101,183800,22306266870,13460,13460,13460,13460,0
20231101,183700,22306266870,13460,13460,13460,13460,0
20231101,183600,22306266870,13460,13460,13460,13460,0
20231101,183500,22306266870,13460,13460,13460,13460,0
20231101,183400,22306266870,13460,13460,13460,13460,0
20231101,183300,22306266870,13460,13460,13460,13460,0
20231101,183200,22306266870,13460,13460,13460,13460,0
20231101,183100,22306266870,13460,13460,13460,13460,0
20231101,183000,22306266870,13460,13460,13460,13460,0
20231101,182900,22306266870,13460,13460,13460,13460,0
20231101,182800,22306266870,13460,13460,13460,13460,0
20231101,182700,22306266870,13460,13460,13460,13460,0
20231101,182600,22306266870,13460,13460,13460,13460,0
20231101,182500,22306266870,13460,13460,13460,13460,0
20231101,182400,22306266870,13460,13460,13460,13460,0
20231101,182300,22306266870,13460,13460,13460,13460,0
20231101,182200,22306266870,13460,13460,13460,13460,0
20231101,182100,22306266870,13460,13460,13460,13460,0
20231101,182000,22306266870,13460,13460,13460,13460,0
20231101,181900,22306266870,13460,13460,13460,13460,0
20231101,181800,22306266870,13460,13460,13460,13460,0
20231101,181700,22306266870,13460,13460,13460,13460,0
20231101,181600,22306266870,13460,13460,13460,13460,70685
20231101,181500,22306266870,13460,13460,13460,13460,0
20231101,181400,22306266870,13460,13460,13460,13460,0
20231101,181300,22306266870,13460,13460,13460,13460,0
20231101,181200,22306266870,13460,13460,13460,13460,0
20231101,181100,22306266870,13460,13460,13460,13460,0
20231101,181000,22306266870,13460,13460,13460,13460,0
20231101,180900,22306266870,13460,13460,13460,13460,0
20231101,180800,22306266870,13460,13460,13460,13460,0
20231101,180700,22306266870,13460,13460,13460,13460,0
20231101,180600,22306266870,13460,13460,13460,13460,0
20231101,180500,22306266870,13460,13460,13460,13460,0
20231101,180400,22306266870,13460,13460,13460,13460,0
20231101,180300,22306266870,13460,13460,13460,13460,0
20231101,180200,22306266870,13460,13460,13460,13460,0
20231101,180100,22306266870,13460,13460,13460,13460,0
20231101,180000,22306266870,13460,13460,13460,13460,0
20231101,175900,22306266870,13460,13460,13460,13460,0
20231101,175800,22306266870,13460,13460,13460,13460,0
20231101,175700,22306266870,13460,13460,13460,13460,0
20231101,175600,22306266870,13460,13460,13460,13460,0
20231101,175500,22306266870,13460,13460,13460,13460,0
20231101,175400,22306266870,13460,13460,13460,13460,0
20231101,175300,22306266870,13460,13460,13460,13460,0
20231101,175200,22306266870,13460,13460,13460,13460,0
20231101,175100,22306266870,13460,13460,13460,13460,0
20231101,175000,22306266870,13460,13460,13460,13460,0
20231101,174900,22306266870,13460,13460,13460,13460,0
20231101,174800,22306266870,13460,13460,13460,13460,0
20231101,174700,22306266870,13460,13460,13460,13460,0
20231101,174600,22306266870,13460,13460,13460,13460,70685
20231101,174500,22306266870,13460,13460,13460,13460,0
20231101,174400,22306266870,13460,13460,13460,13460,0
20231101,174300,22306266870,13460,13460,13460,13460,0
20231101,174200,22306266870,13460,13460,13460,13460,0
20231101,174100,22306266870,13460,13460,13460,13460,0
20231101,174000,22306266870,13460,13460,13460,13460,0
20231101,173900,22306266870,13460,13460,13460,13460,0
20231101,173800,22306266870,13460,13460,13460,13460,0
20231101,173700,22306266870,13460,13460,13460,13460,0
20231101,173600,22306266870,13460,13460,13460,13460,0
20231101,173500,22306266870,13460,13460,13460,13460,0
20231101,173400,22306266870,13460,13460,13460,13460,0
20231101,173300,22306266870,13460,13460,13460,13460,0
20231101,173200,22306266870,13460,13460,13460,13460,0
20231101,173100,22306266870,13460,13460,13460,13460,0
20231101,173000,22306266870,13460,13460,13460,13460,0
20231101,172900,22306266870,13460,13460,13460,13460,0
20231101,172800,22306266870,13460,13460,13460,13460,0
20231101,172700,22306266870,13460,13460,13460,13460,0
20231101,172600,22306266870,13460,13460,13460,13460,0
20231101,172500,22306266870,13460,13460,13460,13460,0
20231101,172400,22306266870,13460,13460,13460,13460,0
20231101,172300,22306266870,13460,13460,13460,13460,0
20231101,172200,22306266870,13460,13460,13460,13460,0
20231101,172100,22306266870,13460,13460,13460,13460,0
20231101,172000,22306266870,13460,13460,13460,13460,0
20231101,171900,22306266870,13460,13460,13460,13460,0
20231101,171800,22306266870,13460,13460,13460,13460,0
20231101,171700,22306266870,13460,13460,13460,13460,0
20231101,171600,22306266870,13460,13460,13460,13460,70685
20231101,171500,22306266870,13460,13460,13460,13460,0
20231101,171400,22306266870,13460,13460,13460,13460,0
20231101,171300,22306266870,13460,13460,13460,13460,0
20231101,171200,22306266870,13460,13460,13460,13460,0
20231101,171100,22306266870,13460,13460,13460,13460,0
20231101,171000,22306266870,13460,13460,13460,13460,0
20231101,170900,22306266870,13460,13460,13460,13460,0
20231101,170800,22306266870,13460,13460,13460,13460,0
20231101,170700,22306266870,13460,13460,13460,13460,0
20231101,170600,22306266870,13460,13460,13460,13460,0
20231101,170500,22306266870,13460,13460,13460,13460,0
20231101,170400,22306266870,13460,13460,13460,13460,0
20231101,170300,22306266870,13460,13460,13460,13460,0
20231101,170200,22306266870,13460,13460,13460,13460,0
20231101,170100,22306266870,13460,13460,13460,13460,0
20231101,170000,22306266870,13460,13460,13460,13460,0
20231101,165900,22306266870,13460,13460,13460,13460,0
20231101,165800,22306266870,13460,13460,13460,13460,0
20231101,165700,22306266870,13460,13460,13460,13460,0
20231101,165600,22306266870,13460,13460,13460,13460,0
20231101,165500,22306266870,13460,13460,13460,13460,0
20231101,165400,22306266870,13460,13460,13460,13460,0
20231101,165300,22306266870,13460,13460,13460,13460,0
20231101,165200,22306266870,13460,13460,13460,13460,0
20231101,165100,22306266870,13460,13460,13460,13460,0
20231101,165000,22306266870,13460,13460,13460,13460,0
20231101,164900,22306266870,13460,13460,13460,13460,0
20231101,164800,22306266870,13460,13460,13460,13460,0
20231101,164700,22306266870,13460,13460,13460,13460,0
20231101,164600,22306266870,13460,13460,13460,13460,70685
20231101,164500,22306266870,13460,13460,13460,13460,0
20231101,164400,22306266870,13460,13460,13460,13460,0
20231101,164300,22306266870,13460,13460,13460,13460,0
20231101,164200,22306266870,13460,13460,13460,13460,0
20231101,164100,22306266870,13460,13460,13460,13460,0
20231101,164000,22306266870,13460,13460,13460,13460,0
20231101,163900,22306266870,13460,13460,13460,13460,0
20231101,163800,22306266870,13460,13460,13460,13460,0
20231101,163700,22306266870,13460,13460,13460,13460,0
20231101,163600,22306266870,13460,13460,13460,13460,0
20231101,163500,22306266870,13460,13460,13460,13460,0
20231101,163400,22306266870,13460,13460,13460,13460,0
20231101,163300,22306266870,13460,13460,13460,13460,0
20231101,163200,22306266870,13460,13460,13460,13460,0
20231101,163100,22306266870,13460,13460,13460,13460,0
20231101,163000,22306266870,13460,13460,13460,13460,0
20231101,162900,22306266870,13460,13460,13460,13460,0
20231101,162800,22306266870,13460,13460,13460,13460,0
20231101,162700,22306266870,13460,13460,13460,13460,0
20231101,162600,22306266870,13460,13460,13460,13460,0
20231101,162500,22306266870,13460,13460,13460,13460,0
20231101,162400,22306266870,13460,13460,13460,13460,0
20231101,162300,22306266870,13460,13460,13460,13460,0
20231101,162200,22306266870,13460,13460,13460,13460,0
20231101,162100,22306266870,13460,13460,13460,13460,0
20231101,162000,22306266870,13460,13460,13460,13460,0
20231101,161900,22306266870,13460,13460,13460,13460,0
20231101,161800,22306266870,13460,13460,13460,13460,0
20231101,161700,22306266870,13460,13460,13460,13460,0
20231101,161600,22306266870,13460,13460,13460,13460,70685
20231101,161500,22306266870,13460,13460,13460,13460,0
20231101,161400,22306266870,13460,13460,13460,13460,0
20231101,161300,22306266870,13460,13460,13460,13460,0
20231101,161200,22306266870,13460,13460,13460,13460,0
20231101,161100,22306266870,13460,13460,13460,13460,0
20231101,161000,22306266870,13460,13460,13460,13460,0
20231101,160900,22306266870,13460,13460,13460,13460,0
20231101,160800,22306266870,13460,13460,13460,13460,0
20231101,160700,22306266870,13460,13460,13460,13460,0
20231101,160600,22306266870,13460,13460,13460,13460,0
20231101,160500,22306266870,13460,13460,13460,13460,0
20231101,160400,22306266870,13460,13460,13460,13460,0
20231101,160300,22306266870,13460,13460,13460,13460,0
20231101,160200,22306266870,13460,13460,13460,13460,0
20231101,160100,22306266870,13460,13460,13460,13460,0
20231101,160000,22306266870,13460,13460,13460,13460,0
20231101,155900,22306266870,13460,13460,13460,13460,0
20231101,155800,22306266870,13460,13460,13460,13460,0
20231101,155700,22306266870,13460,13460,13460,13460,0
20231101,155600,22306266870,13460,13460,13460,13460,0
20231101,155500,22306266870,13460,13460,13460,13460,0
20231101,155400,22306266870,13460,13460,13460,13460,0
20231101,155300,22306266870,13460,13460,13460,13460,0
20231101,155200,22306266870,13460,13460,13460,13460,0
20231101,155100,22306266870,13460,13460,13460,13460,0
20231101,155000,22306266870,13460,13460,13460,13460,0
20231101,154900,22306266870,13460,13460,13460,13460,0
20231101,154800,22306266870,13460,13460,13460,13460,0
20231101,154700,22306266870,13460,13460,13460,13460,0
20231101,154600,22306266870,13460,13460,13460,13460,70685
20231101,154500,22306266870,13460,13460,13460,13460,0
20231101,154400,22306266870,13460,13460,13460,13460,0
20231101,154300,22306266870,13460,13460,13460,13460,0
20231101,154200,22306266870,13460,13460,13460,13460,0
20231101,154100,22306266870,13460,13460,13460,13460,0
20231101,154000,22306266870,13460,13460,13460,13460,0
20231101,153900,22306266870,13460,13460,13460,13460,0
20231101,153800,22306266870,13460,13460,13460,13460,0
20231101,153700,22306266870,13460,13460,13460,13460,0
20231101,153600,22306266870,13460,13460,13460,13460,0
20231101,153500,22306266870,13460,13460,13460,13460,0
20231101,153400,22306266870,13460,13460,13460,13460,0
20231101,153300,22306266870,13460,13460,13460,13460,0
20231101,153200,22306266870,13460,13460,13460,13460,0
20231101,153100,22306266870,13460,13460,13460,13460,0
20231101,153000,22306266870,13460,13460,13460,13460,70685
20231101,152900,21354846770,13450,13450,13450,13450,0
20231101,152800,21354846770,13450,13450,13450,13450,0
20231101,152700,21354846770,13450,13450,13450,13450,0
20231101,152600,21354846770,13450,13450,13450,13450,0
20231101,152500,21354846770,13450,13450,13450,13450,0
20231101,152400,21354846770,13450,13450,13450,13450,0
20231101,152300,21354846770,13450,13450,13450,13450,0
20231101,152200,21354846770,13450,13450,13450,13450,0
20231101,152100,21354846770,13450,13450,13450,13450,0
20231101,152000,21354846770,13450,13450,13450,13450,0
20231101,151900,21354846770,13450,13450,13460,13430,6421
20231101,151800,21268515000,13450,13460,13460,13440,6034
20231101,151700,21187360770,13450,13450,13460,13440,5680
20231101,151600,21110976730,13440,13450,13450,13440,6044
20231101,151500,21029722650,13450,13440,13450,13440,993
20231101,151400,21016372820,13450,13450,13450,13440,3192
20231101,151300,20973442570,13440,13430,13440,13430,5773
20231101,151200,20895857620,13440,13440,13440,13430,533
20231101,151100,20888696210,13430,13430,13440,13430,2230
20231101,151000,20858745890,13440,13430,13440,13420,4750
20231101,150900,20794953880,13420,13430,13440,13420,4585
20231101,150800,20733376590,13440,13420,13440,13420,5125
20231101,150700,20664545870,13430,13430,13430,13420,2312
20231101,150600,20633499770,13430,13430,13440,13430,4934
20231101,150500,20567229680,13440,13440,13450,13430,2183
20231101,150400,20537898370,13430,13440,13440,13430,6281
20231101,150300,20453485680,13440,13450,13450,13440,5869
20231101,150200,20374596990,13450,13450,13450,13440,1263
20231101,150100,20357619660,13440,13430,13450,13420,3759
20231101,150000,20307113940,13420,13430,13440,13420,5994
20231101,145900,20226634070,13420,13430,13440,13420,1807
20231101,145800,20202365150,13440,13420,13440,13420,6993
20231101,145700,20108458170,13420,13420,13430,13420,903
20231101,145600,20096335750,13430,13430,13440,13420,6052
20231101,145500,20015070260,13430,13440,13440,13420,23806
20231101,145400,19695288670,13440,13450,13460,13440,892
20231101,145300,19683292830,13450,13450,13460,13440,3751
20231101,145200,19632854870,13440,13450,13460,13440,1355
20231101,145100,19614632610,13450,13450,13450,13440,9550
20231101,145000,19486186050,13440,13460,13460,13440,5299
20231101,144900,19414912300,13450,13450,13460,13450,1010
20231101,144800,19401326140,13460,13460,13460,13450,405
20231101,144700,19395876770,13450,13460,13460,13450,4856
20231101,144600,19330551370,13460,13460,13460,13450,1057
20231101,144500,19316331200,13450,13460,13460,13450,817
20231101,144400,19305340090,13450,13460,13470,13450,11329
20231101,144300,19152918320,13460,13470,13470,13450,5912
20231101,144200,19073342890,13460,13460,13470,13460,2503
20231101,144100,19039648110,13460,13460,13470,13460,1442
20231101,144000,19020237120,13470,13480,13480,13460,7100
20231101,143900,18924624800,13480,13470,13480,13470,3327
20231101,143800,18879803980,13480,13460,13480,13460,6508
20231101,143700,18792131600,13460,13470,13470,13460,1332
20231101,143600,18774198710,13460,13470,13470,13460,271
20231101,143500,18770549320,13460,13460,13470,13460,812
20231101,143400,18759619320,13460,13460,13470,13460,620
20231101,143300,18751271530,13460,13460,13470,13460,2905
20231101,143200,18712166830,13470,13470,13470,13460,1923
20231101,143100,18686270640,13470,13480,13480,13460,4134
20231101,143000,18630604750,13480,13470,13480,13470,547
20231101,142900,18623232630,13480,13480,13480,13470,747
20231101,142800,18613169330,13480,13490,13490,13470,4628
20231101,142700,18550771040,13490,13480,13490,13470,5292
20231101,142600,18479429630,13480,13470,13480,13460,4420
20231101,142500,18419899310,13460,13470,13470,13460,1063
20231101,142400,18405581120,13470,13480,13490,13470,1129
20231101,142300,18390362160,13480,13480,13490,13480,2164
20231101,142200,18361188640,13480,13490,13490,13480,1507
20231101,142100,18340874170,13490,13470,13490,13470,6870
20231101,142000,18248258000,13480,13460,13480,13460,6068
20231101,141900,18166537490,13460,13470,13470,13460,2029
20231101,141800,18139225950,13470,13470,13470,13460,389
20231101,141700,18133987290,13460,13470,13470,13460,2977
20231101,141600,18093916670,13470,13460,13470,13460,998
20231101,141500,18080477970,13470,13470,13470,13460,2813
20231101,141400,18042610400,13470,13460,13470,13460,322
20231101,141300,18038275920,13460,13460,13470,13460,1978
20231101,141200,18011645190,13460,13470,13470,13460,405
20231101,141100,18006192830,13460,13470,13470,13460,443
20231101,141000,18000229130,13470,13450,13470,13450,3302
20231101,140900,17955782720,13450,13470,13470,13450,1393
20231101,140800,17937038680,13460,13470,13470,13460,422
20231101,140700,17931357960,13470,13460,13470,13450,731
20231101,140600,17921517090,13450,13460,13460,13450,4951
20231101,140500,17854881180,13460,13460,13470,13450,3838
20231101,140400,17803221620,13460,13470,13480,13460,4731
20231101,140300,17739509590,13470,13470,13480,13460,1824
20231101,140200,17714941390,13470,13470,13470,13460,4209
20231101,140100,17658246440,13470,13460,13470,13460,2897
20231101,140000,17619252700,13460,13470,13480,13460,6338
20231101,135900,17533881310,13470,13470,13480,13470,704
20231101,135800,17524394550,13470,13470,13480,13470,938
20231101,135700,17511758260,13480,13470,13480,13470,2685
20231101,135600,17475590090,13470,13480,13480,13470,3013
20231101,135500,17435002730,13480,13470,13480,13470,3402
20231101,135400,17389177070,13480,13470,13480,13470,199
20231101,135300,17386496430,13470,13470,13480,13470,834
20231101,135200,17375261720,13470,13470,13480,13470,2574
20231101,135100,17340565550,13470,13480,13480,13470,113
20231101,135000,17339042970,13480,13480,13480,13470,741
20231101,134900,17329056870,13480,13480,13480,13470,596
20231101,134800,17321024270,13470,13480,13490,13470,3314
20231101,134700,17276349110,13490,13480,13490,13480,3954
20231101,134600,17223048550,13480,13470,13490,13470,639
20231101,134500,17214434860,13480,13470,13480,13470,673
20231101,134400,17205363840,13470,13480,13490,13470,882
20231101,134300,17193477430,13480,13490,13490,13470,5154
20231101,134200,17124005830,13490,13480,13490,13470,1687
20231101,134100,17101264910,13470,13490,13490,13470,774
20231101,134000,17090831200,13480,13470,13490,13470,3839
20231101,133900,17039072600,13470,13460,13470,13460,1274
20231101,133800,17021912290,13480,13470,13480,13460,1473
20231101,133700,17002080920,13460,13490,13490,13460,2397
20231101,133600,16969773630,13490,13480,13490,13480,2842
20231101,133500,16931441140,13490,13490,13490,13480,181
20231101,133400,16928999730,13490,13480,13490,13480,443
20231101,133300,16923025820,13480,13480,13490,13470,2686
20231101,133200,16886819870,13470,13470,13480,13460,805
20231101,133100,16875975320,13470,13470,13470,13460,174
20231101,133000,16873632610,13460,13470,13470,13460,471
20231101,132900,16867289960,13470,13450,13470,13450,4114
20231101,132800,16811879400,13460,13450,13460,13440,4595
20231101,132700,16750077970,13450,13470,13470,13440,4811
20231101,132600,16685333350,13470,13460,13470,13460,913
20231101,132500,16673037340,13470,13470,13470,13460,1475
20231101,132400,16653179150,13480,13440,13480,13440,8785
20231101,132300,16534944520,13450,13450,13450,13440,553
20231101,132200,16527507460,13450,13440,13450,13440,974
20231101,132100,16514412540,13440,13440,13450,13440,462
20231101,132000,16508201900,13440,13450,13450,13440,6618
20231101,131900,16419190360,13450,13460,13460,13450,630
20231101,131800,16410711380,13460,13470,13470,13460,5371
20231101,131700,16338417120,13460,13470,13470,13460,4495
20231101,131600,16277914090,13460,13470,13470,13460,1903
20231101,131500,16252298070,13470,13470,13470,13460,492
20231101,131400,16245671980,13460,13460,13470,13460,746
20231101,131300,16235628900,13470,13470,13480,13460,2994
20231101,131200,16195299460,13470,13480,13480,13470,3493
20231101,131100,16148223050,13480,13490,13490,13480,2334
20231101,131000,16116760280,13490,13480,13490,13480,3774
20231101,130900,16065886640,13490,13500,13500,13480,2047
20231101,130800,16038272000,13500,13490,13500,13480,2926
20231101,130700,15998800160,13480,13480,13490,13480,2667
20231101,130600,15962828290,13480,13480,13490,13480,661
20231101,130500,15953911610,13480,13490,13490,13480,880
20231101,130400,15942047730,13480,13480,13480,13480,218
20231101,130300,15939109090,13490,13490,13490,13480,151
20231101,130200,15937072490,13490,13480,13490,13480,157
20231101,130100,15934955930,13490,13490,13490,13480,3262
20231101,130000,15890976650,13490,13490,13490,13480,754
20231101,125900,15880805740,13490,13480,13490,13480,360
20231101,125800,15875950580,13490,13490,13490,13480,1014
20231101,125700,15862271820,13480,13490,13490,13480,138
20231101,125600,15860410670,13490,13490,13490,13480,506
20231101,125500,15853589040,13480,13490,13490,13480,3077
20231101,125400,15812081890,13490,13500,13500,13490,901
20231101,125300,15799927150,13490,13490,13500,13490,901
20231101,125200,15787772150,13490,13500,13500,13490,220
20231101,125100,15784803440,13500,13490,13500,13490,457
20231101,125000,15778638150,13490,13490,13490,13480,4736
20231101,124900,15714749560,13500,13490,13500,13490,125
20231101,124800,15713063290,13490,13500,13510,13490,5573
20231101,124700,15637827780,13500,13510,13510,13500,424
20231101,124600,15632102500,13500,13500,13510,13500,243
20231101,124500,15628821730,13510,13510,13510,13500,818
20231101,124400,15617770680,13510,13500,13510,13500,192
20231101,124300,15615177620,13510,13510,13520,13500,4413
20231101,124200,15555555940,13510,13510,13520,13510,1067
20231101,124100,15541140500,13510,13510,13520,13510,1497
20231101,124000,15520911400,13520,13510,13520,13510,2358
20231101,123900,15489051730,13520,13510,13520,13510,557
20231101,123800,15481524640,13510,13510,13510,13510,311
20231101,123700,15477323030,13510,13520,13520,13510,4133
20231101,123600,15421483840,13520,13520,13520,13510,594
20231101,123500,15413454670,13520,13520,13520,13510,279
20231101,123400,15409683560,13520,13510,13520,13510,401
20231101,123300,15404263220,13510,13510,13520,13510,171
20231101,123200,15401952790,13520,13510,13520,13510,861
20231101,123100,15390312320,13520,13510,13520,13510,255
20231101,123000,15386865180,13520,13520,13520,13510,98
20231101,122900,15385540510,13510,13510,13520,13510,253
20231101,122800,15382122430,13510,13510,13520,13500,4836
20231101,122700,15316785980,13500,13500,13510,13500,1902
20231101,122600,15291108390,13500,13510,13510,13500,603
20231101,122500,15282966250,13510,13500,13510,13500,1687
20231101,122400,15260181160,13510,13500,13510,13500,177
20231101,122300,15257791530,13500,13500,13510,13500,1652
20231101,122200,15235489010,13510,13500,13510,13500,552
20231101,122100,15228036800,13510,13510,13510,13500,274
20231101,122000,15224335160,13510,13500,13510,13490,1550
20231101,121900,15203410950,13490,13490,13500,13480,617
20231101,121800,15195081770,13500,13460,13500,13460,10755
20231101,121700,15049994610,13470,13460,13470,13460,291
20231101,121600,15046075530,13460,13470,13470,13460,909
20231101,121500,15033832190,13470,13460,13470,13460,842
20231101,121400,15022496320,13470,13470,13480,13460,7263
20231101,121300,14924679460,13470,13480,13480,13470,1678
20231101,121200,14902075730,13470,13480,13490,13470,1388
20231101,121100,14883364440,13480,13480,13490,13480,1001
20231101,121000,14869867930,13480,13470,13490,13470,262
20231101,120900,14866336270,13490,13480,13490,13470,1433
20231101,120800,14847020510,13480,13480,13490,13480,178
20231101,120700,14844621050,13490,13480,13500,13480,421
20231101,120600,14838943010,13480,13490,13490,13450,7836
20231101,120500,14733367460,13490,13470,13500,13450,11753
20231101,120400,14575055710,13470,13460,13470,13460,265
20231101,120300,14571488160,13460,13470,13470,13460,651
20231101,120200,14562720420,13470,13470,13480,13470,931
20231101,120100,14550177830,13470,13470,13480,13470,1912
20231101,120000,14524422050,13480,13510,13510,13480,12562
20231101,115900,14354901960,13500,13510,13510,13500,2407
20231101,115800,14322400390,13500,13500,13510,13500,292
20231101,115700,14318456350,13510,13510,13510,13500,448
20231101,115600,14312406020,13510,13510,13510,13500,96
20231101,115500,14311109630,13500,13510,13510,13500,201
20231101,115400,14308395910,13500,13510,13520,13500,1846
20231101,115300,14283466490,13510,13510,13520,13510,391
20231101,115200,14278181460,13510,13520,13520,13510,278
20231101,115100,14274424110,13510,13510,13520,13510,1978
20231101,115000,14247698410,13510,13510,13520,13510,369
20231101,114900,14242711140,13510,13520,13530,13510,4021
20231101,114800,14188367150,13520,13520,13530,13520,257
20231101,114700,14184891380,13530,13540,13540,13530,3741
20231101,114600,14134270060,13530,13520,13540,13520,3335
20231101,114500,14089146330,13530,13510,13530,13510,1010
20231101,114400,14075490840,13510,13510,13520,13510,2160
20231101,114300,14046288740,13520,13510,13520,13510,2221
20231101,114200,14016261200,13510,13520,13520,13510,835
20231101,114100,14004972320,13510,13510,13520,13500,1502
20231101,114000,13984680980,13500,13510,13520,13500,2645
20231101,113900,13948946790,13520,13510,13520,13510,130
20231101,113800,13947189550,13510,13510,13520,13510,966
20231101,113700,13934137520,13510,13510,13520,13510,3759
20231101,113600,13883353100,13500,13510,13510,13500,1026
20231101,113500,13869498340,13500,13500,13510,13500,999
20231101,113400,13856009930,13500,13500,13510,13490,5738
20231101,113300,13778547600,13500,13500,13500,13490,4260
20231101,113200,13721059560,13500,13500,13500,13490,1368
20231101,113100,13702601960,13490,13500,13500,13490,270
20231101,113000,13698957970,13490,13470,13500,13470,6342
20231101,112900,13613428200,13470,13470,13470,13460,1020
20231101,112800,13599689120,13470,13470,13470,13460,1146
20231101,112700,13584256480,13470,13480,13480,13470,2143
20231101,112600,13555387180,13480,13460,13480,13460,4420
20231101,112500,13495851120,13470,13470,13470,13460,1076
20231101,112400,13481358230,13460,13460,13470,13460,1261
20231101,112300,13464378040,13470,13460,13470,13460,191
20231101,112200,13461805520,13460,13450,13470,13450,1178
20231101,112100,13445951210,13460,13450,13460,13450,1855
20231101,112000,13420984230,13460,13450,13460,13450,1116
20231101,111900,13405962930,13460,13460,13460,13450,847
20231101,111800,13394562600,13460,13450,13460,13450,1731
20231101,111700,13371264630,13450,13460,13460,13450,1101
20231101,111600,13356450480,13460,13460,13460,13450,624
20231101,111500,13348054590,13450,13470,13470,13450,6746
20231101,111400,13257250840,13470,13460,13470,13460,5489
20231101,111300,13183338960,13460,13470,13470,13450,1241
20231101,111200,13166633470,13460,13450,13470,13440,12944
20231101,111100,12992499360,13440,13420,13450,13410,7390
20231101,111000,12893322210,13420,13420,13420,13410,1291
20231101,110900,12876003500,13420,13450,13450,13420,12296
20231101,110800,12710925120,13440,13440,13440,13430,8990
20231101,110700,12590117990,13440,13440,13440,13430,2813
20231101,110600,12552312450,13440,13440,13440,13440,2371
20231101,110500,12520446210,13430,13440,13440,13430,3112
20231101,110400,12478624780,13450,13450,13470,13440,2204
20231101,110300,12448979800,13450,13450,13450,13440,639
20231101,110200,12440390530,13440,13440,13450,13430,850
20231101,110100,12428965910,13440,13440,13440,13430,1370
20231101,110000,12410554060,13440,13430,13440,13430,1325
20231101,105900,12392750620,13430,13450,13460,13430,1822
20231101,105800,12368257240,13460,13450,13470,13450,3159
20231101,105700,12325736040,13450,13430,13450,13430,5920
20231101,105600,12246205970,13440,13430,13440,13430,7495
20231101,105500,12145516950,13430,13440,13440,13430,2919
20231101,105400,12106294670,13430,13460,13460,13430,14492
20231101,105300,11911395490,13470,13470,13470,13460,1644
20231101,105200,11889251880,13470,13490,13490,13470,1055
20231101,105100,11875036380,13490,13480,13490,13480,2013
20231101,105000,11847899590,13480,13490,13490,13480,898
20231101,104900,11835793540,13480,13490,13490,13480,530
20231101,104800,11828645940,13490,13490,13490,13470,2047
20231101,104700,11801047850,13470,13460,13490,13460,1642
20231101,104600,11778924240,13460,13470,13470,13450,8995
20231101,104500,11657815330,13470,13510,13510,13470,7690
20231101,104400,11554070390,13510,13510,13510,13500,422
20231101,104300,11548369420,13510,13510,13510,13500,4649
20231101,104200,11485564230,13510,13510,13510,13500,915
20231101,104100,11473204830,13510,13490,13510,13480,2554
20231101,104000,11438742500,13490,13510,13510,13480,2833
20231101,103900,11400514920,13510,13490,13520,13490,1917
20231101,103800,11374633840,13490,13500,13500,13490,2665
20231101,103700,11338674660,13490,13480,13500,13480,1667
20231101,103600,11316181060,13480,13480,13500,13480,10904
20231101,103500,11169157080,13470,13460,13480,13460,7684
20231101,103400,11065649000,13470,13470,13470,13460,4097
20231101,103300,11010472810,13470,13470,13490,13460,4994
20231101,103200,10943180790,13470,13460,13480,13460,9891
20231101,103100,10810016120,13460,13460,13470,13460,5726
20231101,103000,10732911700,13470,13490,13490,13470,4773
20231101,102900,10668591140,13480,13480,13490,13480,7078
20231101,102800,10573160790,13490,13490,13490,13480,2517
20231101,102700,10539215500,13490,13490,13490,13480,5116
20231101,102600,10470220920,13480,13500,13500,13480,7722
20231101,102500,10366040350,13500,13510,13510,13490,3768
20231101,102400,10315166260,13510,13510,13510,13500,2187
20231101,102300,10285621450,13510,13510,13510,13500,2377
20231101,102200,10253519000,13510,13520,13520,13480,19699
20231101,102100,9987557500,13520,13520,13540,13520,1499
20231101,102000,9967278200,13520,13530,13530,13490,28821
20231101,101900,9577890960,13540,13530,13540,13520,6071
20231101,101800,9495728020,13530,13530,13530,13520,1995
20231101,101700,9468743640,13530,13520,13530,13520,4563
20231101,101600,9407034840,13530,13550,13560,13530,11997
20231101,101500,9244597010,13540,13550,13550,13540,934
20231101,101400,9231949270,13550,13550,13550,13540,3778
20231101,101300,9180769370,13550,13550,13560,13550,2448
20231101,101200,9147597580,13550,13550,13560,13540,5186
20231101,101100,9077327740,13550,13550,13560,13550,2701
20231101,101000,9040716520,13550,13560,13570,13550,2734
20231101,100900,9003644470,13560,13570,13570,13560,7052
20231101,100800,8908011330,13570,13570,13580,13570,3455
20231101,100700,8861126280,13580,13580,13580,13570,1441
20231101,100600,8841569710,13580,13570,13580,13570,2603
20231101,100500,8806234100,13580,13580,13580,13570,311
20231101,100400,8802011500,13580,13580,13580,13570,2882
20231101,100300,8762881740,13590,13580,13590,13580,3171
20231101,100200,8719819540,13580,13600,13600,13580,2294
20231101,100100,8688638830,13600,13600,13610,13590,1820
20231101,100000,8663881060,13610,13590,13610,13590,5632
20231101,095900,8587302370,13590,13590,13600,13590,2249
20231101,095800,8556735980,13590,13590,13600,13590,1048
20231101,095700,8542484440,13600,13590,13600,13580,3576
20231101,095600,8493897290,13590,13590,13590,13570,6355
20231101,095500,8407595770,13580,13590,13590,13580,1741
20231101,095400,8383952740,13590,13580,13590,13570,2026
20231101,095300,8356445570,13590,13600,13600,13590,3022
20231101,095200,8315376580,13590,13560,13600,13560,7926
20231101,095100,8207765440,13570,13570,13580,13560,9671
20231101,095000,8076517970,13580,13580,13590,13570,3578
20231101,094900,8027942800,13580,13590,13590,13580,2174
20231101,094800,7998415510,13590,13590,13600,13580,1305
20231101,094700,7980683690,13590,13580,13600,13580,4324
20231101,094600,7921928230,13580,13580,13590,13560,4753
20231101,094500,7857362790,13580,13570,13590,13560,6439
20231101,094400,7769927650,13560,13550,13570,13550,9555
20231101,094300,7640380620,13560,13560,13570,13550,15427
20231101,094200,7431121190,13570,13570,13580,13560,4518
20231101,094100,7369809620,13580,13590,13600,13580,5249
20231101,094000,7298470770,13590,13590,13590,13560,25131
20231101,093900,6957384860,13590,13590,13600,13580,5921
20231101,093800,6876938090,13590,13600,13620,13580,6500
20231101,093700,6788551150,13600,13620,13620,13590,4817
20231101,093600,6723012170,13620,13620,13620,13610,3386
20231101,093500,6676903830,13610,13630,13630,13600,9013
20231101,093400,6554182690,13620,13640,13650,13620,5163
20231101,093300,6483778130,13630,13630,13630,13620,3624
20231101,093200,6434394370,13630,13630,13630,13620,1835
20231101,093100,6409391900,13630,13640,13650,13620,10718
20231101,093000,6263312030,13630,13650,13650,13630,8158
20231101,092900,6152039220,13650,13620,13650,13620,5552
20231101,092800,6076323990,13620,13590,13630,13580,16253
20231101,092700,5855219400,13590,13580,13600,13580,9440
20231101,092600,5726946130,13580,13600,13600,13580,4301
20231101,092500,5668529440,13590,13600,13600,13590,4324
20231101,092400,5609764560,13590,13610,13610,13590,11590
20231101,092300,5452210640,13600,13600,13610,13600,8542
20231101,092200,5336006970,13600,13600,13630,13600,9441
20231101,092100,5207494590,13590,13620,13620,13590,9615
20231101,092000,5076659480,13620,13630,13630,13620,4365
20231101,091900,5017179480,13630,13660,13660,13620,11241
20231101,091800,4863816540,13660,13670,13670,13660,7712
20231101,091700,4758467020,13670,13680,13690,13660,10492
20231101,091600,4615021440,13690,13670,13690,13670,8162
20231101,091500,4503347190,13670,13670,13690,13670,13262
20231101,091400,4321948920,13670,13670,13680,13660,14528
20231101,091300,4123381490,13660,13660,13680,13650,23209
20231101,091200,3806170290,13650,13660,13670,13640,24688
20231101,091100,3469036490,13660,13620,13660,13620,31793
20231101,091000,3035248910,13620,13620,13630,13610,4118
20231101,090900,2979165140,13630,13630,13650,13620,21322
20231101,090800,2688428790,13640,13620,13640,13600,20830
20231101,090700,2404677980,13620,13620,13630,13610,11617
20231101,090600,2246445300,13620,13590,13620,13580,19371
20231101,090500,1982936200,13590,13560,13600,13550,8996
20231101,090400,1860827060,13570,13590,13590,13560,5126
20231101,090300,1791287940,13600,13550,13600,13550,28679
20231101,090200,1401896090,13570,13590,13590,13550,24792
20231101,090100,1065411380,13590,13620,13650,13570,30974
20231101,090000,643339520,13610,13550,13630,13550,47384