stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,191400,33237934280,13980,13980,13980,13980,53386
20231103,191300,33237934280,13980,13980,13980,13980,0
20231103,191200,33237934280,13980,13980,13980,13980,0
20231103,191100,33237934280,13980,13980,13980,13980,0
20231103,191000,33237934280,13980,13980,13980,13980,0
20231103,190900,33237934280,13980,13980,13980,13980,0
20231103,190800,33237934280,13980,13980,13980,13980,0
20231103,190700,33237934280,13980,13980,13980,13980,0
20231103,190600,33237934280,13980,13980,13980,13980,0
20231103,190500,33237934280,13980,13980,13980,13980,0
20231103,190400,33237934280,13980,13980,13980,13980,0
20231103,190300,33237934280,13980,13980,13980,13980,0
20231103,190200,33237934280,13980,13980,13980,13980,0
20231103,190100,33237934280,13980,13980,13980,13980,0
20231103,190000,33237934280,13980,13980,13980,13980,0
20231103,185900,33237934280,13980,13980,13980,13980,0
20231103,185800,33237934280,13980,13980,13980,13980,0
20231103,185700,33237934280,13980,13980,13980,13980,0
20231103,185600,33237934280,13980,13980,13980,13980,0
20231103,185500,33237934280,13980,13980,13980,13980,0
20231103,185400,33237934280,13980,13980,13980,13980,0
20231103,185300,33237934280,13980,13980,13980,13980,0
20231103,185200,33237934280,13980,13980,13980,13980,0
20231103,185100,33237934280,13980,13980,13980,13980,0
20231103,185000,33237934280,13980,13980,13980,13980,0
20231103,184900,33237934280,13980,13980,13980,13980,0
20231103,184800,33237934280,13980,13980,13980,13980,0
20231103,184700,33237934280,13980,13980,13980,13980,0
20231103,184600,33237934280,13980,13980,13980,13980,0
20231103,184500,33237934280,13980,13980,13980,13980,0
20231103,184400,33237934280,13980,13980,13980,13980,53386
20231103,184300,33237934280,13980,13980,13980,13980,0
20231103,184200,33237934280,13980,13980,13980,13980,0
20231103,184100,33237934280,13980,13980,13980,13980,0
20231103,184000,33237934280,13980,13980,13980,13980,0
20231103,183900,33237934280,13980,13980,13980,13980,0
20231103,183800,33237934280,13980,13980,13980,13980,0
20231103,183700,33237934280,13980,13980,13980,13980,0
20231103,183600,33237934280,13980,13980,13980,13980,0
20231103,183500,33237934280,13980,13980,13980,13980,0
20231103,183400,33237934280,13980,13980,13980,13980,0
20231103,183300,33237934280,13980,13980,13980,13980,0
20231103,183200,33237934280,13980,13980,13980,13980,0
20231103,183100,33237934280,13980,13980,13980,13980,0
20231103,183000,33237934280,13980,13980,13980,13980,0
20231103,182900,33237934280,13980,13980,13980,13980,0
20231103,182800,33237934280,13980,13980,13980,13980,0
20231103,182700,33237934280,13980,13980,13980,13980,0
20231103,182600,33237934280,13980,13980,13980,13980,0
20231103,182500,33237934280,13980,13980,13980,13980,0
20231103,182400,33237934280,13980,13980,13980,13980,0
20231103,182300,33237934280,13980,13980,13980,13980,0
20231103,182200,33237934280,13980,13980,13980,13980,0
20231103,182100,33237934280,13980,13980,13980,13980,0
20231103,182000,33237934280,13980,13980,13980,13980,0
20231103,181900,33237934280,13980,13980,13980,13980,0
20231103,181800,33237934280,13980,13980,13980,13980,0
20231103,181700,33237934280,13980,13980,13980,13980,0
20231103,181600,33237934280,13980,13980,13980,13980,0
20231103,181500,33237934280,13980,13980,13980,13980,0
20231103,181400,33237934280,13980,13980,13980,13980,53386
20231103,181300,33237934280,13980,13980,13980,13980,0
20231103,181200,33237934280,13980,13980,13980,13980,0
20231103,181100,33237934280,13980,13980,13980,13980,0
20231103,181000,33237934280,13980,13980,13980,13980,0
20231103,180900,33237934280,13980,13980,13980,13980,0
20231103,180800,33237934280,13980,13980,13980,13980,0
20231103,180700,33237934280,13980,13980,13980,13980,0
20231103,180600,33237934280,13980,13980,13980,13980,0
20231103,180500,33237934280,13980,13980,13980,13980,0
20231103,180400,33237934280,13980,13980,13980,13980,0
20231103,180300,33237934280,13980,13980,13980,13980,0
20231103,180200,33237934280,13980,13980,13980,13980,0
20231103,180100,33237934280,13980,13980,13980,13980,0
20231103,180000,33237934280,13980,13980,13980,13980,0
20231103,175900,33237934280,13980,13980,13980,13980,0
20231103,175800,33237934280,13980,13980,13980,13980,0
20231103,175700,33237934280,13980,13980,13980,13980,0
20231103,175600,33237934280,13980,13980,13980,13980,0
20231103,175500,33237934280,13980,13980,13980,13980,0
20231103,175400,33237934280,13980,13980,13980,13980,0
20231103,175300,33237934280,13980,13980,13980,13980,0
20231103,175200,33237934280,13980,13980,13980,13980,0
20231103,175100,33237934280,13980,13980,13980,13980,0
20231103,175000,33237934280,13980,13980,13980,13980,0
20231103,174900,33237934280,13980,13980,13980,13980,0
20231103,174800,33237934280,13980,13980,13980,13980,0
20231103,174700,33237934280,13980,13980,13980,13980,0
20231103,174600,33237934280,13980,13980,13980,13980,0
20231103,174500,33237934280,13980,13980,13980,13980,0
20231103,174400,33237934280,13980,13980,13980,13980,53386
20231103,174300,33237934280,13980,13980,13980,13980,0
20231103,174200,33237934280,13980,13980,13980,13980,0
20231103,174100,33237934280,13980,13980,13980,13980,0
20231103,174000,33237934280,13980,13980,13980,13980,0
20231103,173900,33237934280,13980,13980,13980,13980,0
20231103,173800,33237934280,13980,13980,13980,13980,0
20231103,173700,33237934280,13980,13980,13980,13980,0
20231103,173600,33237934280,13980,13980,13980,13980,0
20231103,173500,33237934280,13980,13980,13980,13980,0
20231103,173400,33237934280,13980,13980,13980,13980,0
20231103,173300,33237934280,13980,13980,13980,13980,0
20231103,173200,33237934280,13980,13980,13980,13980,0
20231103,173100,33237934280,13980,13980,13980,13980,0
20231103,173000,33237934280,13980,13980,13980,13980,0
20231103,172900,33237934280,13980,13980,13980,13980,0
20231103,172800,33237934280,13980,13980,13980,13980,0
20231103,172700,33237934280,13980,13980,13980,13980,0
20231103,172600,33237934280,13980,13980,13980,13980,0
20231103,172500,33237934280,13980,13980,13980,13980,0
20231103,172400,33237934280,13980,13980,13980,13980,0
20231103,172300,33237934280,13980,13980,13980,13980,0
20231103,172200,33237934280,13980,13980,13980,13980,0
20231103,172100,33237934280,13980,13980,13980,13980,0
20231103,172000,33237934280,13980,13980,13980,13980,0
20231103,171900,33237934280,13980,13980,13980,13980,0
20231103,171800,33237934280,13980,13980,13980,13980,0
20231103,171700,33237934280,13980,13980,13980,13980,0
20231103,171600,33237934280,13980,13980,13980,13980,0
20231103,171500,33237934280,13980,13980,13980,13980,0
20231103,171400,33237934280,13980,13980,13980,13980,53386
20231103,171300,33237934280,13980,13980,13980,13980,0
20231103,171200,33237934280,13980,13980,13980,13980,0
20231103,171100,33237934280,13980,13980,13980,13980,0
20231103,171000,33237934280,13980,13980,13980,13980,0
20231103,170900,33237934280,13980,13980,13980,13980,0
20231103,170800,33237934280,13980,13980,13980,13980,0
20231103,170700,33237934280,13980,13980,13980,13980,0
20231103,170600,33237934280,13980,13980,13980,13980,0
20231103,170500,33237934280,13980,13980,13980,13980,0
20231103,170400,33237934280,13980,13980,13980,13980,0
20231103,170300,33237934280,13980,13980,13980,13980,0
20231103,170200,33237934280,13980,13980,13980,13980,0
20231103,170100,33237934280,13980,13980,13980,13980,0
20231103,170000,33237934280,13980,13980,13980,13980,0
20231103,165900,33237934280,13980,13980,13980,13980,0
20231103,165800,33237934280,13980,13980,13980,13980,0
20231103,165700,33237934280,13980,13980,13980,13980,0
20231103,165600,33237934280,13980,13980,13980,13980,0
20231103,165500,33237934280,13980,13980,13980,13980,0
20231103,165400,33237934280,13980,13980,13980,13980,0
20231103,165300,33237934280,13980,13980,13980,13980,0
20231103,165200,33237934280,13980,13980,13980,13980,0
20231103,165100,33237934280,13980,13980,13980,13980,0
20231103,165000,33237934280,13980,13980,13980,13980,0
20231103,164900,33237934280,13980,13980,13980,13980,0
20231103,164800,33237934280,13980,13980,13980,13980,0
20231103,164700,33237934280,13980,13980,13980,13980,0
20231103,164600,33237934280,13980,13980,13980,13980,0
20231103,164500,33237934280,13980,13980,13980,13980,0
20231103,164400,33237934280,13980,13980,13980,13980,53386
20231103,164300,33237934280,13980,13980,13980,13980,0
20231103,164200,33237934280,13980,13980,13980,13980,0
20231103,164100,33237934280,13980,13980,13980,13980,0
20231103,164000,33237934280,13980,13980,13980,13980,0
20231103,163900,33237934280,13980,13980,13980,13980,0
20231103,163800,33237934280,13980,13980,13980,13980,0
20231103,163700,33237934280,13980,13980,13980,13980,0
20231103,163600,33237934280,13980,13980,13980,13980,0
20231103,163500,33237934280,13980,13980,13980,13980,0
20231103,163400,33237934280,13980,13980,13980,13980,0
20231103,163300,33237934280,13980,13980,13980,13980,0
20231103,163200,33237934280,13980,13980,13980,13980,0
20231103,163100,33237934280,13980,13980,13980,13980,0
20231103,163000,33237934280,13980,13980,13980,13980,0
20231103,162900,33237934280,13980,13980,13980,13980,0
20231103,162800,33237934280,13980,13980,13980,13980,0
20231103,162700,33237934280,13980,13980,13980,13980,0
20231103,162600,33237934280,13980,13980,13980,13980,0
20231103,162500,33237934280,13980,13980,13980,13980,0
20231103,162400,33237934280,13980,13980,13980,13980,0
20231103,162300,33237934280,13980,13980,13980,13980,0
20231103,162200,33237934280,13980,13980,13980,13980,0
20231103,162100,33237934280,13980,13980,13980,13980,0
20231103,162000,33237934280,13980,13980,13980,13980,0
20231103,161900,33237934280,13980,13980,13980,13980,0
20231103,161800,33237934280,13980,13980,13980,13980,0
20231103,161700,33237934280,13980,13980,13980,13980,0
20231103,161600,33237934280,13980,13980,13980,13980,0
20231103,161500,33237934280,13980,13980,13980,13980,0
20231103,161400,33237934280,13980,13980,13980,13980,53386
20231103,161300,33237934280,13980,13980,13980,13980,0
20231103,161200,33237934280,13980,13980,13980,13980,0
20231103,161100,33237934280,13980,13980,13980,13980,0
20231103,161000,33237934280,13980,13980,13980,13980,0
20231103,160900,33237934280,13980,13980,13980,13980,0
20231103,160800,33237934280,13980,13980,13980,13980,0
20231103,160700,33237934280,13980,13980,13980,13980,0
20231103,160600,33237934280,13980,13980,13980,13980,0
20231103,160500,33237934280,13980,13980,13980,13980,0
20231103,160400,33237934280,13980,13980,13980,13980,0
20231103,160300,33237934280,13980,13980,13980,13980,0
20231103,160200,33237934280,13980,13980,13980,13980,0
20231103,160100,33237934280,13980,13980,13980,13980,0
20231103,160000,33237934280,13980,13980,13980,13980,0
20231103,155900,33237934280,13980,13980,13980,13980,0
20231103,155800,33237934280,13980,13980,13980,13980,0
20231103,155700,33237934280,13980,13980,13980,13980,0
20231103,155600,33237934280,13980,13980,13980,13980,0
20231103,155500,33237934280,13980,13980,13980,13980,0
20231103,155400,33237934280,13980,13980,13980,13980,0
20231103,155300,33237934280,13980,13980,13980,13980,0
20231103,155200,33237934280,13980,13980,13980,13980,0
20231103,155100,33237934280,13980,13980,13980,13980,0
20231103,155000,33237934280,13980,13980,13980,13980,0
20231103,154900,33237934280,13980,13980,13980,13980,0
20231103,154800,33237934280,13980,13980,13980,13980,0
20231103,154700,33237934280,13980,13980,13980,13980,0
20231103,154600,33237934280,13980,13980,13980,13980,0
20231103,154500,33237934280,13980,13980,13980,13980,0
20231103,154400,33237934280,13980,13980,13980,13980,53386
20231103,154300,33237934280,13980,13980,13980,13980,0
20231103,154200,33237934280,13980,13980,13980,13980,0
20231103,154100,33237934280,13980,13980,13980,13980,0
20231103,154000,33237934280,13980,13980,13980,13980,0
20231103,153900,33237934280,13980,13980,13980,13980,0
20231103,153800,33237934280,13980,13980,13980,13980,0
20231103,153700,33237934280,13980,13980,13980,13980,0
20231103,153600,33237934280,13980,13980,13980,13980,0
20231103,153500,33237934280,13980,13980,13980,13980,0
20231103,153400,33237934280,13980,13980,13980,13980,0
20231103,153300,33237934280,13980,13980,13980,13980,0
20231103,153200,33237934280,13980,13980,13980,13980,0
20231103,153100,33237934280,13980,13980,13980,13980,0
20231103,153000,33237934280,13980,13980,13980,13980,53386
20231103,152900,32491598000,13980,13980,13980,13980,0
20231103,152800,32491598000,13980,13980,13980,13980,0
20231103,152700,32491598000,13980,13980,13980,13980,0
20231103,152600,32491598000,13980,13980,13980,13980,0
20231103,152500,32491598000,13980,13980,13980,13980,0
20231103,152400,32491598000,13980,13980,13980,13980,0
20231103,152300,32491598000,13980,13980,13980,13980,0
20231103,152200,32491598000,13980,13980,13980,13980,0
20231103,152100,32491598000,13980,13980,13980,13980,0
20231103,152000,32491598000,13980,13980,13980,13980,0
20231103,151900,32491598000,13980,13980,13980,13970,3827
20231103,151800,32438113790,13970,13980,13980,13970,2118
20231103,151700,32408520820,13970,13970,13980,13960,10461
20231103,151600,32262392640,13960,13970,13970,13960,3473
20231103,151500,32213884840,13960,13970,13980,13960,8347
20231103,151400,32097281940,13980,13980,13990,13970,3825
20231103,151300,32043819260,13980,13990,13990,13980,2371
20231103,151200,32010662330,13980,13980,13990,13970,13126
20231103,151100,31827158890,13980,13990,13990,13980,1960
20231103,151000,31799756180,13980,13980,13990,13980,2649
20231103,150900,31762720530,13990,13990,13990,13980,1568
20231103,150800,31740792160,13980,13980,13990,13980,2908
20231103,150700,31700119690,13990,13980,13990,13980,1826
20231103,150600,31674585390,13990,13980,13990,13980,3044
20231103,150500,31632015400,13970,13970,13990,13960,15932
20231103,150400,31409407240,13960,13980,13990,13960,6893
20231103,150300,31313089240,13980,13980,13990,13980,3364
20231103,150200,31266043470,13980,13990,13990,13980,4942
20231103,150100,31196938460,13980,13980,13990,13980,1800
20231103,150000,31171773060,13980,13980,13990,13980,2738
20231103,145900,31133475410,13980,13980,13990,13970,3594
20231103,145800,31083237890,13980,13970,13980,13970,3379
20231103,145700,31036008470,13970,13970,13980,13970,2681
20231103,145600,30998532560,13970,13990,13990,13970,2384
20231103,145500,30965215220,13980,13990,13990,13970,17785
20231103,145400,30716516450,13990,13980,13990,13980,1286
20231103,145300,30698532390,13990,13990,13990,13980,9945
20231103,145200,30559500190,13990,13970,13990,13960,16387
20231103,145100,30330486370,13970,13970,13980,13960,5578
20231103,145000,30252560200,13970,13980,13980,13970,6320
20231103,144900,30164269270,13980,13970,13980,13970,686
20231103,144800,30154681910,13970,13970,13980,13960,10084
20231103,144700,30013807330,13970,13960,13970,13960,1427
20231103,144600,29993873920,13960,13960,13970,13960,5773
20231103,144500,29913280370,13960,13960,13970,13960,247
20231103,144400,29909830950,13960,13960,13970,13960,382
20231103,144300,29904497080,13960,13950,13970,13950,3288
20231103,144200,29858601450,13950,13960,13960,13950,3062
20231103,144100,29815859210,13960,13970,13970,13950,3216
20231103,144000,29770966770,13970,13960,13970,13960,3584
20231103,143900,29720920170,13970,13960,13970,13960,2299
20231103,143800,29688810340,13960,13970,13970,13960,1229
20231103,143700,29671650940,13970,13960,13970,13960,798
20231103,143600,29660505940,13970,13960,13970,13960,1546
20231103,143500,29638916480,13960,13960,13970,13960,2380
20231103,143400,29605671640,13960,13960,13970,13960,1547
20231103,143300,29584073280,13960,13960,13970,13960,334
20231103,143200,29579408570,13960,13960,13970,13960,1171
20231103,143100,29563057450,13960,13950,13970,13940,8328
20231103,143000,29446818560,13950,13940,13950,13940,761
20231103,142900,29436205080,13940,13950,13950,13940,836
20231103,142800,29424545610,13950,13940,13950,13940,830
20231103,142700,29412971350,13940,13960,13960,13940,7903
20231103,142600,29302735280,13960,13970,13970,13950,1554
20231103,142500,29281042470,13970,13970,13970,13960,3013
20231103,142400,29238978660,13970,13960,13970,13960,481
20231103,142300,29232260370,13960,13980,13990,13960,10053
20231103,142200,29091814160,13980,13980,13990,13980,1359
20231103,142100,29072811670,13980,13980,13990,13970,10396
20231103,142000,28927475190,13970,13980,13980,13970,956
20231103,141900,28914110720,13980,13970,13980,13970,4753
20231103,141800,28847669140,13970,13970,13980,13960,569
20231103,141700,28839719390,13960,13970,13980,13960,2079
20231103,141600,28810672800,13970,13960,13970,13960,10636
20231103,141500,28662094820,13970,13980,13980,13960,6392
20231103,141400,28572795750,13970,13970,13980,13970,2590
20231103,141300,28536607510,13970,13980,13980,13970,649
20231103,141200,28527538130,13970,13980,13980,13970,1696
20231103,141100,28503837530,13980,13970,13980,13970,3500
20231103,141000,28454939880,13980,13970,13980,13970,1240
20231103,140900,28437611250,13980,13970,13980,13970,2226
20231103,140800,28406510810,13970,13980,13980,13970,2124
20231103,140700,28376824000,13980,13980,13980,13970,843
20231103,140600,28365045420,13980,13980,13980,13970,907
20231103,140500,28352365910,13970,13970,13980,13960,5533
20231103,140400,28275070910,13970,13970,13970,13960,13331
20231103,140300,28088862760,13960,13960,13970,13960,1259
20231103,140200,28071280760,13970,13960,13970,13960,1997
20231103,140100,28043390980,13960,13970,13970,13960,543
20231103,140000,28035806470,13960,13970,13970,13960,478
20231103,135900,28029130630,13970,13960,13970,13960,392
20231103,135800,28023654740,13960,13970,13970,13960,4439
20231103,135700,27961679450,13960,13960,13970,13960,1566
20231103,135600,27939804320,13960,13960,13970,13960,1356
20231103,135500,27920866880,13960,13960,13970,13960,1619
20231103,135400,27898251860,13960,13950,13970,13950,5922
20231103,135300,27815579900,13950,13950,13960,13930,24163
20231103,135200,27478542660,13950,13950,13950,13940,2395
20231103,135100,27445153180,13940,13950,13950,13940,1137
20231103,135000,27429292690,13940,13950,13950,13940,3552
20231103,134900,27379767350,13950,13950,13950,13940,633
20231103,134800,27370938340,13940,13940,13950,13940,2174
20231103,134700,27340631180,13950,13950,13950,13940,1069
20231103,134600,27325721330,13950,13950,13950,13940,877
20231103,134500,27313487940,13940,13940,13950,13940,1417
20231103,134400,27293733590,13950,13940,13950,13940,2007
20231103,134300,27265753780,13940,13960,13960,13940,1128
20231103,134200,27250017250,13960,13950,13960,13950,5242
20231103,134100,27176888780,13960,13960,13960,13950,1202
20231103,134000,27160111170,13950,13950,13960,13950,785
20231103,133900,27149155080,13950,13960,13960,13950,567
20231103,133800,27141241710,13950,13950,13960,13950,1128
20231103,133700,27125501630,13960,13960,13960,13950,1469
20231103,133600,27105006150,13960,13940,13960,13940,7094
20231103,133500,27006041760,13950,13930,13950,13930,9918
20231103,133400,26867784690,13940,13940,13940,13930,2426
20231103,133300,26833987010,13940,13940,13940,13930,2822
20231103,133200,26794672810,13940,13940,13940,13930,643
20231103,133100,26785710660,13940,13930,13940,13930,1564
20231103,133000,26763913230,13930,13930,13940,13930,781
20231103,132900,26753026690,13930,13930,13940,13930,882
20231103,132800,26740732200,13940,13930,13940,13930,5233
20231103,132700,26667791420,13930,13950,13950,13930,4547
20231103,132600,26604411000,13950,13950,13950,13940,1329
20231103,132500,26585876080,13950,13940,13950,13940,1222
20231103,132400,26568832910,13950,13940,13950,13940,200
20231103,132300,26566044130,13950,13930,13950,13930,5910
20231103,132200,26483663350,13930,13930,13940,13930,849
20231103,132100,26471834710,13930,13930,13940,13920,454
20231103,132000,26465510260,13920,13920,13930,13920,20365
20231103,131900,26181910910,13920,13930,13930,13920,1230
20231103,131800,26164787080,13930,13920,13930,13920,151
20231103,131700,26162683860,13920,13930,13930,13920,3586
20231103,131600,26112744560,13920,13930,13930,13920,1849
20231103,131500,26087004110,13930,13920,13930,13920,1724
20231103,131400,26063002040,13920,13930,13930,13920,330
20231103,131300,26058405510,13920,13920,13930,13920,741
20231103,131200,26048088130,13930,13930,13930,13920,909
20231103,131100,26035431180,13930,13930,13930,13920,871
20231103,131000,26023299660,13930,13930,13930,13920,498
20231103,130900,26016365490,13920,13930,13930,13920,1112
20231103,130800,26000883920,13930,13920,13930,13920,919
20231103,130700,25988087130,13920,13940,13940,13920,1076
20231103,130600,25973101100,13940,13920,13940,13910,9494
20231103,130500,25840992490,13920,13910,13920,13910,966
20231103,130400,25827553560,13920,13920,13920,13910,5671
20231103,130300,25748663970,13920,13930,13930,13910,1925
20231103,130200,25721867030,13930,13930,13940,13920,2018
20231103,130100,25693748330,13930,13930,13940,13920,4097
20231103,130000,25636680910,13930,13920,13930,13920,3607
20231103,125900,25586458710,13920,13920,13920,13910,1102
20231103,125800,25571119790,13910,13930,13930,13910,5798
20231103,125700,25490400770,13930,13930,13930,13920,1580
20231103,125600,25468395980,13930,13930,13930,13920,1652
20231103,125500,25445383880,13930,13930,13930,13920,1148
20231103,125400,25429393720,13930,13940,13940,13930,2187
20231103,125300,25398928210,13930,13930,13940,13930,7017
20231103,125200,25301181290,13930,13930,13930,13920,2435
20231103,125100,25267262690,13920,13920,13930,13920,750
20231103,125000,25256818920,13930,13930,13930,13920,598
20231103,124900,25248491860,13930,13930,13930,13920,659
20231103,124800,25239312340,13930,13930,13930,13920,524
20231103,124700,25232013270,13930,13940,13940,13930,743
20231103,124600,25221661600,13940,13920,13950,13920,18086
20231103,124500,24969720260,13920,13930,13930,13920,3506
20231103,124400,24920913180,13930,13920,13930,13920,492
20231103,124300,24914061470,13930,13930,13930,13920,5101
20231103,124200,24843052540,13930,13920,13930,13920,448
20231103,124100,24836813450,13920,13940,13940,13920,4983
20231103,124000,24767413650,13940,13950,13950,13940,4173
20231103,123900,24709240260,13950,13950,13950,13940,1776
20231103,123800,24684477960,13950,13950,13950,13950,1410
20231103,123700,24664808460,13940,13950,13950,13940,973
20231103,123600,24651242930,13950,13950,13950,13940,286
20231103,123500,24647253490,13950,13950,13950,13940,1534
20231103,123400,24625865630,13950,13950,13950,13940,585
20231103,123300,24617707140,13950,13950,13950,13940,169
20231103,123200,24615350440,13950,13960,13960,13940,675
20231103,123100,24605936070,13960,13960,13960,13950,905
20231103,123000,24593305990,13950,13950,13960,13940,1719
20231103,122900,24569316930,13950,13950,13960,13950,594
20231103,122800,24561029330,13950,13960,13960,13950,2822
20231103,122700,24521656570,13950,13970,13970,13950,1288
20231103,122600,24503676210,13970,13950,13970,13940,7345
20231103,122500,24401248090,13950,13950,13950,13940,4644
20231103,122400,24336505770,13950,13950,13950,13940,1733
20231103,122300,24312332510,13950,13960,13960,13940,1155
20231103,122200,24296216870,13950,13970,13970,13950,3352
20231103,122100,24249422820,13970,13960,13970,13960,1432
20231103,122000,24229419310,13970,13920,13970,13910,17054
20231103,121900,23991904140,13920,13920,13920,13910,1176
20231103,121800,23975534490,13910,13920,13920,13910,2837
20231103,121700,23936044710,13920,13920,13920,13910,280
20231103,121600,23932147820,13920,13930,13930,13910,3500
20231103,121500,23883437150,13930,13940,13940,13920,1080
20231103,121400,23868391450,13930,13930,13940,13920,3774
20231103,121300,23815819880,13930,13930,13930,13920,549
20231103,121200,23808173730,13920,13930,13930,13920,438
20231103,121100,23802072810,13930,13920,13930,13920,2736
20231103,121000,23763987260,13920,13930,13930,13920,679
20231103,120900,23754534870,13920,13930,13930,13920,2510
20231103,120800,23719579070,13930,13900,13930,13900,9119
20231103,120700,23592753440,13890,13900,13900,13880,2840
20231103,120600,23553300540,13890,13890,13900,13890,1977
20231103,120500,23525839930,13890,13900,13900,13890,1777
20231103,120400,23501150230,13900,13910,13910,13890,4509
20231103,120300,23438490070,13910,13910,13910,13890,1915
20231103,120200,23411862810,13910,13890,13910,13890,4921
20231103,120100,23343471280,13890,13860,13890,13860,26154
20231103,120000,22980674920,13860,13870,13870,13860,1471
20231103,115900,22960275640,13870,13880,13880,13860,2741
20231103,115800,22922252210,13880,13880,13880,13870,3209
20231103,115700,22877736960,13870,13870,13880,13870,1670
20231103,115600,22854572850,13870,13880,13880,13870,1010
20231103,115500,22840559890,13870,13870,13880,13870,3797
20231103,115400,22787889800,13870,13880,13880,13870,9004
20231103,115300,22662993030,13870,13880,13880,13870,1356
20231103,115200,22644175710,13880,13900,13900,13870,36033
20231103,115100,22143830480,13900,13910,13910,13890,8006
20231103,115000,22032549460,13910,13910,13910,13900,1893
20231103,114900,22006218380,13910,13900,13910,13900,4708
20231103,114800,21940774200,13910,13910,13910,13900,1386
20231103,114700,21921503060,13910,13910,13910,13900,1861
20231103,114600,21895634600,13910,13910,13910,13900,3429
20231103,114500,21847968300,13910,13920,13920,13900,4821
20231103,114400,21780909520,13920,13920,13920,13910,252
20231103,114300,21777402710,13920,13910,13920,13910,3925
20231103,114200,21722804420,13920,13910,13920,13910,1438
20231103,114100,21702794670,13910,13910,13920,13910,540
20231103,114000,21695282320,13910,13920,13920,13910,14608
20231103,113900,21492079300,13920,13920,13920,13910,6383
20231103,113800,21403231880,13920,13920,13930,13920,3061
20231103,113700,21360612080,13920,13930,13930,13920,6465
20231103,113600,21270615500,13930,13930,13930,13920,1549
20231103,113500,21249039940,13930,13930,13930,13920,394
20231103,113400,21243551710,13920,13950,13950,13920,19548
20231103,113300,20971214820,13950,13950,13950,13940,1054
20231103,113200,20956514220,13950,13950,13960,13950,2310
20231103,113100,20924285440,13950,13960,13960,13950,4731
20231103,113000,20858283390,13960,13950,13960,13950,3201
20231103,112900,20813621720,13950,13960,13960,13950,1940
20231103,112800,20786547620,13960,13950,13960,13950,426
20231103,112700,20780601540,13950,13950,13960,13950,1413
20231103,112600,20760885960,13960,13960,13960,13950,594
20231103,112500,20752596040,13960,13960,13960,13950,8287
20231103,112400,20636930850,13960,13980,13980,13950,3890
20231103,112300,20582611950,13970,13980,13980,13970,2038
20231103,112200,20554138120,13980,13980,13980,13970,1252
20231103,112100,20536635210,13970,13980,13980,13970,989
20231103,112000,20522810600,13970,13980,13980,13970,808
20231103,111900,20511521020,13970,13970,13980,13970,698
20231103,111800,20501767490,13970,13980,13980,13970,2039
20231103,111700,20473277110,13980,13980,13980,13970,1189
20231103,111600,20456655140,13980,13990,13990,13970,2097
20231103,111500,20427339080,13990,13990,13990,13980,1123
20231103,111400,20411635200,13990,13980,13990,13970,6435
20231103,111300,20321664340,13980,13970,13980,13970,847
20231103,111200,20309828860,13970,13970,13980,13970,471
20231103,111100,20303245480,13970,13980,13980,13970,2999
20231103,111000,20261335230,13980,13980,13980,13970,1696
20231103,110900,20237635210,13980,13980,13980,13970,2281
20231103,110800,20205760180,13980,13970,13980,13960,3684
20231103,110700,20154294610,13970,13940,13970,13940,12156
20231103,110600,19984662820,13940,13940,13950,13940,809
20231103,110500,19973384260,13940,13950,13950,13940,961
20231103,110400,19959985030,13950,13960,13970,13940,4698
20231103,110300,19894436750,13970,13980,13980,13970,1712
20231103,110200,19870518780,13970,13970,13980,13970,1725
20231103,110100,19846418150,13980,13980,13980,13970,1751
20231103,110000,19821951630,13980,13950,13980,13950,7759
20231103,105900,19713608390,13950,13960,13960,13950,1433
20231103,105800,19693615700,13960,13950,13970,13950,2977
20231103,105700,19652055060,13950,13950,13960,13940,8423
20231103,105600,19534570280,13950,13960,13960,13950,1630
20231103,105500,19511822540,13960,13950,13960,13940,2698
20231103,105400,19474179540,13950,13940,13950,13930,9502
20231103,105300,19341699870,13940,13940,13940,13930,1588
20231103,105200,19319577480,13940,13940,13940,13930,1180
20231103,105100,19303130970,13940,13950,13950,13940,1801
20231103,105000,19278021820,13950,13940,13950,13940,2129
20231103,104900,19248341670,13950,13940,13950,13940,467
20231103,104800,19241828810,13950,13960,13960,13940,4861
20231103,104700,19174037000,13960,13970,13980,13960,4019
20231103,104600,19117913510,13970,13970,13970,13960,7987
20231103,104500,19006336910,13960,13970,13970,13960,2534
20231103,104400,18970951540,13960,13990,13990,13960,4734
20231103,104300,18904787610,13990,13980,13990,13970,10767
20231103,104200,18754265530,13980,13970,13980,13970,2333
20231103,104100,18721663100,13980,13980,13980,13970,1589
20231103,104000,18699460110,13980,13980,13990,13970,1389
20231103,103900,18680042260,13990,13980,13990,13970,8124
20231103,103800,18566457820,13980,13970,13980,13960,9407
20231103,103700,18435030860,13970,13970,13970,13960,2809
20231103,103600,18395796250,13960,13930,13960,13920,22616
20231103,103500,18080528730,13930,13920,13930,13920,2310
20231103,103400,18048358620,13930,13920,13930,13910,3729
20231103,103300,17996439640,13930,13920,13950,13910,24373
20231103,103200,17657060560,13920,13910,13920,13910,3734
20231103,103100,17605116490,13910,13910,13920,13910,5682
20231103,103000,17526074030,13920,13910,13920,13910,2617
20231103,102900,17489648310,13910,13920,13920,13910,5610
20231103,102800,17411598860,13920,13920,13920,13910,2108
20231103,102700,17382272750,13910,13930,13930,13910,6448
20231103,102600,17292544020,13930,13930,13940,13930,2157
20231103,102500,17262496380,13940,13940,13940,13930,3345
20231103,102400,17215896000,13940,13970,13970,13940,2926
20231103,102300,17175092330,13970,13960,13970,13950,6416
20231103,102200,17085514720,13960,13940,13960,13930,14558
20231103,102100,16882511210,13940,13930,13940,13930,3768
20231103,102000,16830010780,13930,13930,13940,13930,4553
20231103,101900,16766575640,13930,13930,13940,13920,5570
20231103,101800,16688989460,13930,13930,13950,13920,1695
20231103,101700,16665381350,13920,13930,13960,13920,20995
20231103,101600,16372829700,13930,13940,13940,13920,2300
20231103,101500,16340781970,13940,13940,13940,13930,3230
20231103,101400,16295764580,13930,13940,13950,13930,1344
20231103,101300,16277028800,13940,13940,13950,13930,4748
20231103,101200,16210850520,13930,13950,13960,13920,21836
20231103,101100,15906454770,13960,13980,13980,13960,7711
20231103,101000,15798756270,13980,13970,13980,13970,3925
20231103,100900,15743914890,13970,13990,13990,13970,7677
20231103,100800,15636595240,13990,13970,14000,13970,16848
20231103,100700,15400994120,13970,13960,13970,13950,6855
20231103,100600,15305302610,13960,13970,13970,13950,2758
20231103,100500,15266795140,13970,13960,13970,13950,9942
20231103,100400,15128004900,13960,13960,13960,13950,806
20231103,100300,15116754220,13950,13940,13970,13940,15796
20231103,100200,14896353940,13940,13940,13950,13940,6894
20231103,100100,14800232870,13930,13910,13940,13900,25011
20231103,100000,14452009150,13910,13920,13920,13910,14593
20231103,095900,14249014520,13920,13890,13920,13890,8157
20231103,095800,14135595280,13890,13870,13890,13860,4873
20231103,095700,14067968270,13860,13870,13870,13860,1465
20231103,095600,14047654220,13870,13860,13870,13840,4512
20231103,095500,13985149380,13860,13850,13860,13850,2969
20231103,095400,13944024380,13850,13810,13850,13810,14919
20231103,095300,13737768450,13810,13820,13820,13810,7883
20231103,095200,13628898570,13820,13820,13820,13810,1980
20231103,095100,13601548070,13820,13820,13820,13810,650
20231103,095000,13592567640,13810,13810,13820,13800,8204
20231103,094900,13479260420,13810,13810,13810,13800,6542
20231103,094800,13388918860,13810,13810,13810,13800,11767
20231103,094700,13226424670,13810,13810,13810,13800,1662
20231103,094600,13203481020,13810,13820,13820,13810,9147
20231103,094500,13077148990,13820,13820,13820,13810,2697
20231103,094400,13039878880,13820,13820,13820,13810,6723
20231103,094300,12946979320,13820,13820,13820,13810,2150
20231103,094200,12917271310,13820,13810,13820,13810,1662
20231103,094100,12894313490,13820,13820,13820,13810,6055
20231103,094000,12810683750,13810,13820,13820,13810,2815
20231103,093900,12771790650,13820,13830,13830,13810,6202
20231103,093800,12686076170,13830,13820,13830,13810,5867
20231103,093700,12604991790,13820,13830,13840,13820,3303
20231103,093600,12559308780,13830,13850,13850,13830,6700
20231103,093500,12466533720,13840,13840,13850,13830,3141
20231103,093400,12423052380,13850,13840,13860,13830,10567
20231103,093300,12276757630,13830,13780,13840,13770,14494
20231103,093200,12076686890,13780,13780,13790,13770,9202
20231103,093100,11949913070,13780,13800,13810,13780,29611
20231103,093000,11541573550,13800,13840,13840,13800,44769
20231103,092900,10923411400,13830,13820,13840,13810,13912
20231103,092800,10731150380,13820,13820,13820,13810,5944
20231103,092700,10649042180,13820,13830,13830,13810,19850
20231103,092600,10374697880,13840,13860,13860,13830,7032
20231103,092500,10277342050,13850,13870,13870,13850,9366
20231103,092400,10147528750,13870,13880,13880,13860,3928
20231103,092300,10093049520,13880,13880,13880,13870,4114
20231103,092200,10035970000,13870,13900,13900,13870,7546
20231103,092100,9931207660,13890,13830,13910,13830,10418
20231103,092000,9786708470,13830,13840,13840,13820,15822
20231103,091900,9567980520,13830,13820,13840,13810,35431
20231103,091800,9078178310,13820,13860,13860,13820,41742
20231103,091700,8500631940,13850,13870,13880,13850,15155
20231103,091600,8290545740,13880,13890,13890,13870,7401
20231103,091500,8187817430,13900,13920,13920,13890,12868
20231103,091400,8008919410,13910,13890,13920,13890,17159
20231103,091300,7770361200,13900,13900,13910,13890,3075
20231103,091200,7727632140,13900,13900,13940,13890,10075
20231103,091100,7587571720,13900,13870,13900,13860,17919
20231103,091000,7338872460,13870,13870,13870,13840,33684
20231103,090900,6872230910,13870,13870,13880,13860,20357
20231103,090800,6589839900,13880,13880,13880,13850,19631
20231103,090700,6317653300,13870,13920,13920,13870,38301
20231103,090600,5785529170,13920,13900,13960,13900,25390
20231103,090500,5432006060,13910,13870,13950,13860,68171
20231103,090400,4483969500,13870,13880,13910,13850,42847
20231103,090300,3889176750,13890,14000,14010,13870,94505
20231103,090200,2572647200,14000,14060,14090,14000,43377
20231103,090100,1964186570,14070,14150,14150,14070,36617
20231103,090000,1447466600,14150,14020,14190,14020,97381