stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,200300,2879323710,5310,5310,5310,5310,3368
20231101,200200,2879323710,5310,5310,5310,5310,0
20231101,200100,2879323710,5310,5310,5310,5310,0
20231101,200000,2879323710,5310,5310,5310,5310,0
20231101,195900,2879323710,5310,5310,5310,5310,0
20231101,195800,2879323710,5310,5310,5310,5310,0
20231101,195700,2879323710,5310,5310,5310,5310,0
20231101,195600,2879323710,5310,5310,5310,5310,0
20231101,195500,2879323710,5310,5310,5310,5310,0
20231101,195400,2879323710,5310,5310,5310,5310,0
20231101,195300,2879323710,5310,5310,5310,5310,0
20231101,195200,2879323710,5310,5310,5310,5310,0
20231101,195100,2879323710,5310,5310,5310,5310,0
20231101,195000,2879323710,5310,5310,5310,5310,0
20231101,194900,2879323710,5310,5310,5310,5310,0
20231101,194800,2879323710,5310,5310,5310,5310,0
20231101,194700,2879323710,5310,5310,5310,5310,0
20231101,194600,2879323710,5310,5310,5310,5310,0
20231101,194500,2879323710,5310,5310,5310,5310,0
20231101,194400,2879323710,5310,5310,5310,5310,0
20231101,194300,2879323710,5310,5310,5310,5310,0
20231101,194200,2879323710,5310,5310,5310,5310,0
20231101,194100,2879323710,5310,5310,5310,5310,0
20231101,194000,2879323710,5310,5310,5310,5310,0
20231101,193900,2879323710,5310,5310,5310,5310,0
20231101,193800,2879323710,5310,5310,5310,5310,0
20231101,193700,2879323710,5310,5310,5310,5310,0
20231101,193600,2879323710,5310,5310,5310,5310,0
20231101,193500,2879323710,5310,5310,5310,5310,0
20231101,193400,2879323710,5310,5310,5310,5310,0
20231101,193300,2879323710,5310,5310,5310,5310,3368
20231101,193200,2879323710,5310,5310,5310,5310,0
20231101,193100,2879323710,5310,5310,5310,5310,0
20231101,193000,2879323710,5310,5310,5310,5310,0
20231101,192900,2879323710,5310,5310,5310,5310,0
20231101,192800,2879323710,5310,5310,5310,5310,0
20231101,192700,2879323710,5310,5310,5310,5310,0
20231101,192600,2879323710,5310,5310,5310,5310,0
20231101,192500,2879323710,5310,5310,5310,5310,0
20231101,192400,2879323710,5310,5310,5310,5310,0
20231101,192300,2879323710,5310,5310,5310,5310,0
20231101,192200,2879323710,5310,5310,5310,5310,0
20231101,192100,2879323710,5310,5310,5310,5310,0
20231101,192000,2879323710,5310,5310,5310,5310,0
20231101,191900,2879323710,5310,5310,5310,5310,0
20231101,191800,2879323710,5310,5310,5310,5310,0
20231101,191700,2879323710,5310,5310,5310,5310,0
20231101,191600,2879323710,5310,5310,5310,5310,0
20231101,191500,2879323710,5310,5310,5310,5310,0
20231101,191400,2879323710,5310,5310,5310,5310,0
20231101,191300,2879323710,5310,5310,5310,5310,0
20231101,191200,2879323710,5310,5310,5310,5310,0
20231101,191100,2879323710,5310,5310,5310,5310,0
20231101,191000,2879323710,5310,5310,5310,5310,0
20231101,190900,2879323710,5310,5310,5310,5310,0
20231101,190800,2879323710,5310,5310,5310,5310,0
20231101,190700,2879323710,5310,5310,5310,5310,0
20231101,190600,2879323710,5310,5310,5310,5310,0
20231101,190500,2879323710,5310,5310,5310,5310,0
20231101,190400,2879323710,5310,5310,5310,5310,0
20231101,190300,2879323710,5310,5310,5310,5310,3368
20231101,190200,2879323710,5310,5310,5310,5310,0
20231101,190100,2879323710,5310,5310,5310,5310,0
20231101,190000,2879323710,5310,5310,5310,5310,0
20231101,185900,2879323710,5310,5310,5310,5310,0
20231101,185800,2879323710,5310,5310,5310,5310,0
20231101,185700,2879323710,5310,5310,5310,5310,0
20231101,185600,2879323710,5310,5310,5310,5310,0
20231101,185500,2879323710,5310,5310,5310,5310,0
20231101,185400,2879323710,5310,5310,5310,5310,0
20231101,185300,2879323710,5310,5310,5310,5310,0
20231101,185200,2879323710,5310,5310,5310,5310,0
20231101,185100,2879323710,5310,5310,5310,5310,0
20231101,185000,2879323710,5310,5310,5310,5310,0
20231101,184900,2879323710,5310,5310,5310,5310,0
20231101,184800,2879323710,5310,5310,5310,5310,0
20231101,184700,2879323710,5310,5310,5310,5310,0
20231101,184600,2879323710,5310,5310,5310,5310,0
20231101,184500,2879323710,5310,5310,5310,5310,0
20231101,184400,2879323710,5310,5310,5310,5310,0
20231101,184300,2879323710,5310,5310,5310,5310,0
20231101,184200,2879323710,5310,5310,5310,5310,0
20231101,184100,2879323710,5310,5310,5310,5310,0
20231101,184000,2879323710,5310,5310,5310,5310,0
20231101,183900,2879323710,5310,5310,5310,5310,0
20231101,183800,2879323710,5310,5310,5310,5310,0
20231101,183700,2879323710,5310,5310,5310,5310,0
20231101,183600,2879323710,5310,5310,5310,5310,0
20231101,183500,2879323710,5310,5310,5310,5310,0
20231101,183400,2879323710,5310,5310,5310,5310,0
20231101,183300,2879323710,5310,5310,5310,5310,3368
20231101,183200,2879323710,5310,5310,5310,5310,0
20231101,183100,2879323710,5310,5310,5310,5310,0
20231101,183000,2879323710,5310,5310,5310,5310,0
20231101,182900,2879323710,5310,5310,5310,5310,0
20231101,182800,2879323710,5310,5310,5310,5310,0
20231101,182700,2879323710,5310,5310,5310,5310,0
20231101,182600,2879323710,5310,5310,5310,5310,0
20231101,182500,2879323710,5310,5310,5310,5310,0
20231101,182400,2879323710,5310,5310,5310,5310,0
20231101,182300,2879323710,5310,5310,5310,5310,0
20231101,182200,2879323710,5310,5310,5310,5310,0
20231101,182100,2879323710,5310,5310,5310,5310,0
20231101,182000,2879323710,5310,5310,5310,5310,0
20231101,181900,2879323710,5310,5310,5310,5310,0
20231101,181800,2879323710,5310,5310,5310,5310,0
20231101,181700,2879323710,5310,5310,5310,5310,0
20231101,181600,2879323710,5310,5310,5310,5310,0
20231101,181500,2879323710,5310,5310,5310,5310,0
20231101,181400,2879323710,5310,5310,5310,5310,0
20231101,181300,2879323710,5310,5310,5310,5310,0
20231101,181200,2879323710,5310,5310,5310,5310,0
20231101,181100,2879323710,5310,5310,5310,5310,0
20231101,181000,2879323710,5310,5310,5310,5310,0
20231101,180900,2879323710,5310,5310,5310,5310,0
20231101,180800,2879323710,5310,5310,5310,5310,0
20231101,180700,2879323710,5310,5310,5310,5310,0
20231101,180600,2879323710,5310,5310,5310,5310,0
20231101,180500,2879323710,5310,5310,5310,5310,0
20231101,180400,2879323710,5310,5310,5310,5310,0
20231101,180300,2879323710,5310,5310,5310,5310,3368
20231101,180200,2879323710,5310,5310,5310,5310,0
20231101,180100,2879323710,5310,5310,5310,5310,0
20231101,180000,2879323710,5310,5310,5310,5310,0
20231101,175900,2879323710,5310,5310,5310,5310,0
20231101,175800,2879323710,5310,5310,5310,5310,0
20231101,175700,2879323710,5310,5310,5310,5310,0
20231101,175600,2879323710,5310,5310,5310,5310,0
20231101,175500,2879323710,5310,5310,5310,5310,0
20231101,175400,2879323710,5310,5310,5310,5310,0
20231101,175300,2879323710,5310,5310,5310,5310,0
20231101,175200,2879323710,5310,5310,5310,5310,0
20231101,175100,2879323710,5310,5310,5310,5310,0
20231101,175000,2879323710,5310,5310,5310,5310,0
20231101,174900,2879323710,5310,5310,5310,5310,0
20231101,174800,2879323710,5310,5310,5310,5310,0
20231101,174700,2879323710,5310,5310,5310,5310,0
20231101,174600,2879323710,5310,5310,5310,5310,0
20231101,174500,2879323710,5310,5310,5310,5310,0
20231101,174400,2879323710,5310,5310,5310,5310,0
20231101,174300,2879323710,5310,5310,5310,5310,0
20231101,174200,2879323710,5310,5310,5310,5310,0
20231101,174100,2879323710,5310,5310,5310,5310,0
20231101,174000,2879323710,5310,5310,5310,5310,0
20231101,173900,2879323710,5310,5310,5310,5310,0
20231101,173800,2879323710,5310,5310,5310,5310,0
20231101,173700,2879323710,5310,5310,5310,5310,0
20231101,173600,2879323710,5310,5310,5310,5310,0
20231101,173500,2879323710,5310,5310,5310,5310,0
20231101,173400,2879323710,5310,5310,5310,5310,0
20231101,173300,2879323710,5310,5310,5310,5310,3368
20231101,173200,2879323710,5310,5310,5310,5310,0
20231101,173100,2879323710,5310,5310,5310,5310,0
20231101,173000,2879323710,5310,5310,5310,5310,0
20231101,172900,2879323710,5310,5310,5310,5310,0
20231101,172800,2879323710,5310,5310,5310,5310,0
20231101,172700,2879323710,5310,5310,5310,5310,0
20231101,172600,2879323710,5310,5310,5310,5310,0
20231101,172500,2879323710,5310,5310,5310,5310,0
20231101,172400,2879323710,5310,5310,5310,5310,0
20231101,172300,2879323710,5310,5310,5310,5310,0
20231101,172200,2879323710,5310,5310,5310,5310,0
20231101,172100,2879323710,5310,5310,5310,5310,0
20231101,172000,2879323710,5310,5310,5310,5310,0
20231101,171900,2879323710,5310,5310,5310,5310,0
20231101,171800,2879323710,5310,5310,5310,5310,0
20231101,171700,2879323710,5310,5310,5310,5310,0
20231101,171600,2879323710,5310,5310,5310,5310,0
20231101,171500,2879323710,5310,5310,5310,5310,0
20231101,171400,2879323710,5310,5310,5310,5310,0
20231101,171300,2879323710,5310,5310,5310,5310,0
20231101,171200,2879323710,5310,5310,5310,5310,0
20231101,171100,2879323710,5310,5310,5310,5310,0
20231101,171000,2879323710,5310,5310,5310,5310,0
20231101,170900,2879323710,5310,5310,5310,5310,0
20231101,170800,2879323710,5310,5310,5310,5310,0
20231101,170700,2879323710,5310,5310,5310,5310,0
20231101,170600,2879323710,5310,5310,5310,5310,0
20231101,170500,2879323710,5310,5310,5310,5310,0
20231101,170400,2879323710,5310,5310,5310,5310,0
20231101,170300,2879323710,5310,5310,5310,5310,3368
20231101,170200,2879323710,5310,5310,5310,5310,0
20231101,170100,2879323710,5310,5310,5310,5310,0
20231101,170000,2879323710,5310,5310,5310,5310,0
20231101,165900,2879323710,5310,5310,5310,5310,0
20231101,165800,2879323710,5310,5310,5310,5310,0
20231101,165700,2879323710,5310,5310,5310,5310,0
20231101,165600,2879323710,5310,5310,5310,5310,0
20231101,165500,2879323710,5310,5310,5310,5310,0
20231101,165400,2879323710,5310,5310,5310,5310,0
20231101,165300,2879323710,5310,5310,5310,5310,0
20231101,165200,2879323710,5310,5310,5310,5310,0
20231101,165100,2879323710,5310,5310,5310,5310,0
20231101,165000,2879323710,5310,5310,5310,5310,0
20231101,164900,2879323710,5310,5310,5310,5310,0
20231101,164800,2879323710,5310,5310,5310,5310,0
20231101,164700,2879323710,5310,5310,5310,5310,0
20231101,164600,2879323710,5310,5310,5310,5310,0
20231101,164500,2879323710,5310,5310,5310,5310,0
20231101,164400,2879323710,5310,5310,5310,5310,0
20231101,164300,2879323710,5310,5310,5310,5310,0
20231101,164200,2879323710,5310,5310,5310,5310,0
20231101,164100,2879323710,5310,5310,5310,5310,0
20231101,164000,2879323710,5310,5310,5310,5310,0
20231101,163900,2879323710,5310,5310,5310,5310,0
20231101,163800,2879323710,5310,5310,5310,5310,0
20231101,163700,2879323710,5310,5310,5310,5310,0
20231101,163600,2879323710,5310,5310,5310,5310,0
20231101,163500,2879323710,5310,5310,5310,5310,0
20231101,163400,2879323710,5310,5310,5310,5310,0
20231101,163300,2879323710,5310,5310,5310,5310,3368
20231101,163200,2879323710,5310,5310,5310,5310,0
20231101,163100,2879323710,5310,5310,5310,5310,0
20231101,163000,2879323710,5310,5310,5310,5310,0
20231101,162900,2879323710,5310,5310,5310,5310,0
20231101,162800,2879323710,5310,5310,5310,5310,0
20231101,162700,2879323710,5310,5310,5310,5310,0
20231101,162600,2879323710,5310,5310,5310,5310,0
20231101,162500,2879323710,5310,5310,5310,5310,0
20231101,162400,2879323710,5310,5310,5310,5310,0
20231101,162300,2879323710,5310,5310,5310,5310,0
20231101,162200,2879323710,5310,5310,5310,5310,0
20231101,162100,2879323710,5310,5310,5310,5310,0
20231101,162000,2879323710,5310,5310,5310,5310,0
20231101,161900,2879323710,5310,5310,5310,5310,0
20231101,161800,2879323710,5310,5310,5310,5310,0
20231101,161700,2879323710,5310,5310,5310,5310,0
20231101,161600,2879323710,5310,5310,5310,5310,0
20231101,161500,2879323710,5310,5310,5310,5310,0
20231101,161400,2879323710,5310,5310,5310,5310,0
20231101,161300,2879323710,5310,5310,5310,5310,0
20231101,161200,2879323710,5310,5310,5310,5310,0
20231101,161100,2879323710,5310,5310,5310,5310,0
20231101,161000,2879323710,5310,5310,5310,5310,0
20231101,160900,2879323710,5310,5310,5310,5310,0
20231101,160800,2879323710,5310,5310,5310,5310,0
20231101,160700,2879323710,5310,5310,5310,5310,0
20231101,160600,2879323710,5310,5310,5310,5310,0
20231101,160500,2879323710,5310,5310,5310,5310,0
20231101,160400,2879323710,5310,5310,5310,5310,0
20231101,160300,2879323710,5310,5310,5310,5310,3368
20231101,160200,2879323710,5310,5310,5310,5310,0
20231101,160100,2879323710,5310,5310,5310,5310,0
20231101,160000,2879323710,5310,5310,5310,5310,0
20231101,155900,2879323710,5310,5310,5310,5310,0
20231101,155800,2879323710,5310,5310,5310,5310,0
20231101,155700,2879323710,5310,5310,5310,5310,0
20231101,155600,2879323710,5310,5310,5310,5310,0
20231101,155500,2879323710,5310,5310,5310,5310,0
20231101,155400,2879323710,5310,5310,5310,5310,0
20231101,155300,2879323710,5310,5310,5310,5310,0
20231101,155200,2879323710,5310,5310,5310,5310,0
20231101,155100,2879323710,5310,5310,5310,5310,0
20231101,155000,2879323710,5310,5310,5310,5310,0
20231101,154900,2879323710,5310,5310,5310,5310,0
20231101,154800,2879323710,5310,5310,5310,5310,0
20231101,154700,2879323710,5310,5310,5310,5310,0
20231101,154600,2879323710,5310,5310,5310,5310,0
20231101,154500,2879323710,5310,5310,5310,5310,0
20231101,154400,2879323710,5310,5310,5310,5310,0
20231101,154300,2879323710,5310,5310,5310,5310,0
20231101,154200,2879323710,5310,5310,5310,5310,0
20231101,154100,2879323710,5310,5310,5310,5310,0
20231101,154000,2879323710,5310,5310,5310,5310,0
20231101,153900,2879323710,5310,5310,5310,5310,0
20231101,153800,2879323710,5310,5310,5310,5310,0
20231101,153700,2879323710,5310,5310,5310,5310,0
20231101,153600,2879323710,5310,5310,5310,5310,0
20231101,153500,2879323710,5310,5310,5310,5310,0
20231101,153400,2879323710,5310,5310,5310,5310,0
20231101,153300,2879323710,5310,5310,5310,5310,3368
20231101,153200,2879323710,5310,5310,5310,5310,0
20231101,153100,2879323710,5310,5310,5310,5310,0
20231101,153000,2879323710,5310,5310,5310,5310,3368
20231101,152900,2861439630,5360,5360,5360,5360,0
20231101,152800,2861439630,5360,5360,5360,5360,0
20231101,152700,2861439630,5360,5360,5360,5360,0
20231101,152600,2861439630,5360,5360,5360,5360,0
20231101,152500,2861439630,5360,5360,5360,5360,0
20231101,152400,2861439630,5360,5360,5360,5360,0
20231101,152300,2861439630,5360,5360,5360,5360,0
20231101,152200,2861439630,5360,5360,5360,5360,0
20231101,152100,2861439630,5360,5360,5360,5360,0
20231101,152000,2861439630,5360,5360,5360,5360,0
20231101,151900,2861439630,5360,5320,5360,5320,952
20231101,151800,2856354220,5330,5300,5330,5300,206
20231101,151700,2855260320,5300,5310,5310,5300,115
20231101,151600,2854650670,5300,5300,5300,5300,306
20231101,151500,2853028870,5300,5300,5300,5300,139
20231101,151400,2852292170,5290,5290,5290,5290,0
20231101,151300,2852292170,5290,5300,5310,5290,1234
20231101,151200,2845763230,5290,5320,5320,5290,1542
20231101,151100,2837584590,5340,5340,5340,5340,0
20231101,151000,2837584590,5340,5330,5340,5320,1225
20231101,150900,2831064990,5340,5350,5360,5340,1955
20231101,150800,2820614540,5340,5340,5340,5330,118
20231101,150700,2819984530,5330,5320,5330,5320,191
20231101,150600,2818966700,5320,5330,5330,5320,515
20231101,150500,2816226750,5330,5320,5330,5320,40
20231101,150400,2816013610,5320,5310,5320,5310,135
20231101,150300,2815295510,5310,5300,5310,5300,36
20231101,150200,2815104700,5300,5310,5310,5300,102
20231101,150100,2814564090,5300,5300,5300,5300,191
20231101,150000,2813551790,5300,5310,5310,5300,286
20231101,145900,2812035980,5300,5300,5300,5300,198
20231101,145800,2810986580,5290,5310,5310,5290,239
20231101,145700,2809720130,5310,5300,5310,5300,607
20231101,145600,2806501400,5300,5310,5310,5300,1133
20231101,145500,2800495330,5300,5310,5310,5300,504
20231101,145400,2797821800,5330,5320,5330,5310,60
20231101,145300,2797503090,5330,5320,5330,5310,266
20231101,145200,2796088860,5330,5330,5330,5320,793
20231101,145100,2791865390,5330,5330,5340,5330,1303
20231101,145000,2784920390,5330,5320,5330,5300,884
20231101,144900,2780216260,5330,5340,5340,5310,721
20231101,144800,2776380050,5340,5330,5340,5330,382
20231101,144700,2774341940,5320,5320,5320,5310,1086
20231101,144600,2768571570,5320,5330,5330,5320,181
20231101,144500,2767608640,5320,5320,5320,5320,0
20231101,144400,2767608640,5320,5320,5320,5320,0
20231101,144300,2767608640,5320,5320,5320,5320,0
20231101,144200,2767608640,5320,5320,5320,5320,1
20231101,144100,2767603320,5320,5340,5340,5320,1317
20231101,144000,2760586800,5350,5350,5350,5350,185
20231101,143900,2759597050,5360,5350,5360,5350,2
20231101,143800,2759586340,5350,5350,5350,5350,0
20231101,143700,2759586340,5350,5360,5360,5350,4
20231101,143600,2759564930,5340,5360,5360,5340,207
20231101,143500,2758455810,5360,5350,5360,5350,236
20231101,143400,2757192910,5360,5360,5360,5360,0
20231101,143300,2757192910,5360,5360,5360,5350,966
20231101,143200,2752018230,5360,5360,5370,5360,140
20231101,143100,2751267720,5380,5380,5380,5380,0
20231101,143000,2751267720,5380,5380,5380,5380,0
20231101,142900,2751267720,5380,5370,5380,5370,13
20231101,142800,2751197880,5380,5360,5380,5360,175
20231101,142700,2750258390,5370,5360,5370,5360,248
20231101,142600,2748927700,5360,5350,5360,5350,18
20231101,142500,2748831290,5350,5350,5350,5350,250
20231101,142400,2747493790,5350,5350,5350,5330,1366
20231101,142300,2740204560,5370,5360,5370,5360,8
20231101,142200,2740161670,5370,5360,5370,5360,10
20231101,142100,2740108020,5360,5360,5360,5340,1611
20231101,142000,2731501660,5370,5360,5370,5360,10
20231101,141900,2731448050,5350,5350,5370,5350,102
20231101,141800,2730902210,5350,5340,5350,5340,1253
20231101,141700,2724206770,5340,5340,5350,5340,429
20231101,141600,2721913970,5350,5340,5350,5340,38
20231101,141500,2721711020,5330,5330,5340,5330,163
20231101,141400,2720842220,5330,5340,5350,5330,83
20231101,141300,2720399000,5350,5350,5350,5340,150
20231101,141200,2719596570,5350,5330,5350,5330,103
20231101,141100,2719045620,5320,5300,5320,5300,140
20231101,141000,2718301690,5300,5300,5300,5300,240
20231101,140900,2717029690,5300,5300,5300,5300,71
20231101,140800,2716653390,5310,5310,5310,5310,1
20231101,140700,2716648080,5310,5300,5310,5290,312
20231101,140600,2714996920,5300,5300,5300,5300,735
20231101,140500,2711101420,5300,5290,5300,5290,734
20231101,140400,2707217540,5300,5300,5300,5290,2899
20231101,140300,2691862860,5320,5320,5320,5300,355
20231101,140200,2689977590,5320,5330,5340,5310,1268
20231101,140100,2683231810,5320,5320,5320,5310,2915
20231101,140000,2667746200,5320,5360,5360,5310,4858
20231101,135900,2641878850,5360,5360,5360,5360,10
20231101,135800,2641825250,5380,5360,5380,5360,68
20231101,135700,2641460720,5360,5360,5360,5360,17
20231101,135600,2641369600,5360,5360,5360,5360,129
20231101,135500,2640678160,5370,5380,5380,5370,4
20231101,135400,2640656670,5370,5350,5370,5350,116
20231101,135300,2640035540,5360,5360,5360,5360,2
20231101,135200,2640024820,5360,5360,5360,5340,424
20231101,135100,2637760380,5360,5370,5370,5340,1002
20231101,135000,2632404260,5360,5370,5370,5360,356
20231101,134900,2630493870,5360,5370,5370,5360,12
20231101,134800,2630429440,5370,5370,5370,5370,54
20231101,134700,2630139460,5370,5370,5370,5370,4
20231101,134600,2630117980,5370,5360,5380,5360,102
20231101,134500,2629570680,5350,5350,5350,5350,5
20231101,134400,2629543930,5350,5370,5370,5350,702
20231101,134300,2625779710,5390,5380,5390,5380,18
20231101,134200,2625682860,5370,5360,5370,5360,467
20231101,134100,2623176110,5360,5360,5360,5360,303
20231101,134000,2621552030,5360,5350,5360,5350,136
20231101,133900,2620823400,5350,5350,5350,5350,34
20231101,133800,2620641500,5350,5380,5380,5350,2642
20231101,133700,2606481000,5390,5380,5390,5380,5
20231101,133600,2606454070,5380,5390,5400,5380,11
20231101,133500,2606394780,5390,5390,5390,5390,107
20231101,133400,2605818050,5400,5380,5400,5380,63
20231101,133300,2605478040,5370,5370,5370,5370,1237
20231101,133200,2598835350,5370,5380,5380,5370,1128
20231101,133100,2592772510,5380,5420,5420,5380,5124
20231101,133000,2565161830,5430,5410,5430,5400,3207
20231101,132900,2547813610,5410,5450,5450,5410,1424
20231101,132800,2540090330,5450,5440,5460,5440,8
20231101,132700,2540046710,5450,5460,5460,5450,132
20231101,132600,2539327280,5450,5440,5450,5440,246
20231101,132500,2537987020,5440,5440,5440,5430,154
20231101,132400,2537149270,5440,5440,5440,5440,370
20231101,132300,2535136470,5440,5440,5440,5440,360
20231101,132200,2533178070,5440,5430,5440,5420,439
20231101,132100,2530797350,5430,5430,5440,5430,109
20231101,132000,2530204760,5420,5430,5430,5420,133
20231101,131900,2529482800,5430,5440,5450,5430,182
20231101,131800,2528493180,5450,5440,5450,5440,105
20231101,131700,2527921000,5450,5450,5450,5450,0
20231101,131600,2527921000,5450,5430,5450,5430,357
20231101,131500,2525977140,5430,5420,5430,5420,139
20231101,131400,2525223740,5430,5420,5430,5420,191
20231101,131300,2524188510,5410,5420,5420,5410,131
20231101,131200,2523479430,5420,5420,5420,5420,7
20231101,131100,2523441490,5420,5420,5420,5420,3
20231101,131000,2523425230,5420,5410,5420,5410,5
20231101,130900,2523398150,5410,5410,5410,5410,0
20231101,130800,2523398150,5410,5410,5410,5410,3
20231101,130700,2523381920,5420,5410,5420,5400,476
20231101,130600,2520810120,5410,5420,5420,5410,2237
20231101,130500,2508698750,5420,5420,5420,5420,8
20231101,130400,2508655390,5410,5420,5420,5410,2110
20231101,130300,2497230850,5420,5430,5430,5420,919
20231101,130200,2492243770,5440,5430,5440,5430,156
20231101,130100,2491396590,5440,5440,5450,5440,193
20231101,130000,2490346640,5440,5440,5440,5440,26
20231101,125900,2490205200,5440,5430,5440,5430,146
20231101,125800,2489411960,5450,5430,5450,5430,456
20231101,125700,2486934830,5440,5440,5440,5440,5
20231101,125600,2486907630,5470,5440,5470,5430,68
20231101,125500,2486536700,5440,5440,5470,5440,655
20231101,125400,2482973410,5440,5460,5460,5440,4432
20231101,125300,2458815710,5470,5470,5470,5470,628
20231101,125200,2455380550,5490,5490,5490,5490,3
20231101,125100,2455364080,5480,5490,5490,5480,887
20231101,125000,2450502890,5490,5490,5490,5490,2
20231101,124900,2450491910,5490,5480,5490,5480,49
20231101,124800,2450222910,5480,5480,5490,5480,246
20231101,124700,2448874370,5490,5490,5490,5490,6
20231101,124600,2448841430,5500,5500,5500,5500,6
20231101,124500,2448808430,5500,5490,5500,5490,164
20231101,124400,2447908020,5490,5490,5490,5490,0
20231101,124300,2447908020,5490,5490,5490,5490,4
20231101,124200,2447886060,5460,5460,5460,5460,8
20231101,124100,2447842380,5460,5490,5490,5460,75
20231101,124000,2447431380,5500,5490,5500,5460,3004
20231101,123900,2431013500,5490,5490,5490,5480,53
20231101,123800,2430722540,5490,5490,5490,5490,94
20231101,123700,2430206480,5490,5490,5490,5490,193
20231101,123600,2429146910,5480,5490,5490,5480,3
20231101,123500,2429130450,5490,5490,5490,5490,0
20231101,123400,2429130450,5490,5490,5490,5490,4
20231101,123300,2429108490,5480,5480,5480,5480,0
20231101,123200,2429108490,5480,5480,5480,5480,133
20231101,123100,2428379650,5480,5470,5490,5470,387
20231101,123000,2426259030,5470,5470,5470,5470,20
20231101,122900,2426149630,5470,5470,5470,5470,106
20231101,122800,2425569810,5490,5490,5490,5490,4
20231101,122700,2425547850,5470,5490,5490,5470,120
20231101,122600,2424890460,5490,5490,5500,5490,19
20231101,122500,2424786140,5490,5490,5500,5490,22
20231101,122400,2424665310,5490,5480,5490,5480,2112
20231101,122300,2413091540,5480,5480,5480,5480,149
20231101,122200,2412275020,5500,5490,5500,5490,40
20231101,122100,2412055380,5490,5490,5490,5490,83
20231101,122000,2411599710,5490,5490,5490,5480,117
20231101,121900,2410957730,5500,5520,5520,5460,2898
20231101,121800,2395039890,5520,5520,5520,5520,20
20231101,121700,2394929490,5510,5520,5530,5510,338
20231101,121600,2393066740,5520,5520,5520,5520,104
20231101,121500,2392492660,5530,5520,5530,5520,800
20231101,121400,2388068730,5530,5520,5530,5520,201
20231101,121300,2386957270,5510,5520,5530,5510,15
20231101,121200,2386874440,5520,5520,5520,5520,69
20231101,121100,2386493560,5520,5520,5520,5520,1099
20231101,121000,2380427080,5510,5520,5530,5510,84
20231101,120900,2379962850,5520,5520,5520,5520,531
20231101,120800,2377031730,5510,5520,5520,5510,46
20231101,120700,2376778170,5520,5520,5520,5520,249
20231101,120600,2375403690,5520,5520,5520,5520,150
20231101,120500,2374575690,5520,5520,5520,5520,1
20231101,120400,2374570170,5520,5530,5530,5520,299
20231101,120300,2372919180,5520,5520,5520,5520,233
20231101,120200,2371633020,5530,5530,5530,5530,187
20231101,120100,2370598910,5530,5530,5530,5530,31
20231101,120000,2370427480,5530,5530,5530,5520,183
20231101,115900,2369415660,5520,5530,5530,5520,99
20231101,115800,2368869170,5530,5540,5540,5530,302
20231101,115700,2367199090,5540,5540,5540,5530,1838
20231101,115600,2357016640,5540,5520,5550,5520,950
20231101,115500,2351749140,5530,5530,5530,5530,56
20231101,115400,2351439460,5530,5530,5530,5530,4
20231101,115300,2351417340,5520,5520,5520,5520,45
20231101,115200,2351168940,5520,5520,5540,5520,11
20231101,115100,2351108160,5520,5520,5520,5520,11
20231101,115000,2351047440,5530,5520,5530,5520,161
20231101,114900,2350157710,5520,5510,5530,5510,529
20231101,114800,2347237600,5510,5510,5510,5510,50
20231101,114700,2346962100,5510,5500,5510,5500,172
20231101,114600,2346014910,5520,5520,5520,5520,14
20231101,114500,2345937630,5520,5490,5520,5490,275
20231101,114400,2344427300,5490,5490,5490,5490,50
20231101,114300,2344152800,5490,5510,5510,5490,1271
20231101,114200,2337169220,5520,5530,5540,5510,668
20231101,114100,2333480200,5540,5510,5540,5510,959
20231101,114000,2328175510,5540,5520,5550,5500,3137
20231101,113900,2310815010,5540,5470,5540,5470,3393
20231101,113800,2292032810,5480,5470,5480,5470,177
20231101,113700,2291064030,5470,5480,5490,5470,171
20231101,113600,2290127910,5480,5480,5480,5480,157
20231101,113500,2289267550,5480,5490,5490,5480,126
20231101,113400,2288577060,5480,5480,5480,5480,105
20231101,113300,2288001660,5470,5460,5470,5460,502
20231101,113200,2285257180,5450,5450,5450,5450,70
20231101,113100,2284875680,5450,5440,5450,5440,113
20231101,113000,2284259920,5440,5440,5440,5440,0
20231101,112900,2284259920,5440,5440,5440,5440,3
20231101,112800,2284243600,5430,5440,5440,5430,64
20231101,112700,2283896040,5430,5430,5430,5430,7
20231101,112600,2283858030,5430,5440,5440,5430,588
20231101,112500,2280659820,5440,5420,5440,5420,1573
20231101,112400,2272108960,5420,5430,5430,5420,1173
20231101,112300,2265750740,5430,5430,5430,5420,121
20231101,112200,2265093720,5430,5430,5430,5430,5
20231101,112100,2265066570,5430,5440,5440,5430,182
20231101,112000,2264077720,5440,5440,5440,5440,23
20231101,111900,2263952600,5440,5430,5440,5430,291
20231101,111800,2262371910,5430,5430,5430,5430,200
20231101,111700,2261285910,5430,5420,5430,5420,102
20231101,111600,2260732150,5430,5430,5430,5420,29
20231101,111500,2260574830,5420,5420,5420,5420,150
20231101,111400,2259761830,5430,5430,5430,5420,450
20231101,111300,2257319490,5430,5430,5430,5430,169
20231101,111200,2256401820,5430,5430,5430,5430,23
20231101,111100,2256276930,5430,5430,5430,5430,21
20231101,111000,2256162900,5430,5410,5430,5410,106
20231101,110900,2255589330,5410,5400,5410,5400,260
20231101,110800,2254185020,5400,5450,5450,5400,453
20231101,110700,2251732600,5450,5450,5450,5420,252
20231101,110600,2250363000,5450,5470,5470,5440,102
20231101,110500,2249807580,5460,5450,5460,5430,705
20231101,110400,2245963750,5420,5450,5580,5420,3832
20231101,110300,2224887180,5450,5450,5450,5450,17
20231101,110200,2224794530,5450,5450,5450,5440,197
20231101,110100,2223722280,5450,5450,5450,5450,17
20231101,110000,2223629630,5460,5460,5460,5450,797
20231101,105900,2219278660,5470,5430,5480,5430,236
20231101,105800,2217994630,5420,5410,5420,5410,66
20231101,105700,2217637340,5410,5400,5410,5400,202
20231101,105600,2216545080,5400,5420,5430,5400,1888
20231101,105500,2206320380,5400,5410,5410,5400,3104
20231101,105400,2189542610,5410,5410,5430,5400,2345
20231101,105300,2176852060,5420,5440,5440,5390,4981
20231101,105200,2149860440,5450,5490,5500,5450,3607
20231101,105100,2130137180,5490,5500,5510,5490,658
20231101,105000,2126518330,5500,5520,5520,5500,503
20231101,104900,2123747630,5520,5510,5520,5500,651
20231101,104800,2120166530,5510,5510,5510,5510,315
20231101,104700,2118430880,5510,5510,5510,5510,145
20231101,104600,2117631930,5510,5510,5510,5510,2286
20231101,104500,2105036070,5500,5510,5510,5500,2271
20231101,104400,2092542650,5510,5530,5530,5510,2485
20231101,104300,2078838530,5520,5540,5540,5520,637
20231101,104200,2075315980,5530,5530,5530,5530,0
20231101,104100,2075315980,5530,5520,5540,5520,591
20231101,104000,2072047880,5520,5540,5540,5520,11
20231101,103900,2071987050,5530,5550,5550,5530,794
20231101,103800,2067595550,5550,5550,5550,5550,173
20231101,103700,2066635400,5550,5540,5550,5530,95
20231101,103600,2066108560,5530,5530,5530,5520,445
20231101,103500,2063647910,5530,5550,5550,5530,344
20231101,103400,2061742710,5550,5550,5550,5540,500
20231101,103300,2058967720,5550,5550,5550,5550,264
20231101,103200,2057502520,5540,5520,5540,5520,574
20231101,103100,2054328440,5520,5520,5520,5510,1306
20231101,103000,2047119690,5520,5510,5530,5510,284
20231101,102900,2045552530,5510,5510,5510,5500,4877
20231101,102800,2018718090,5500,5520,5540,5500,4940
20231101,102700,1991512850,5520,5550,5560,5510,3879
20231101,102600,1970059250,5560,5570,5570,5550,1668
20231101,102500,1960784660,5570,5550,5590,5550,1001
20231101,102400,1955220760,5590,5580,5590,5550,992
20231101,102300,1949691420,5570,5550,5590,5550,1496
20231101,102200,1941350420,5560,5550,5590,5550,5701
20231101,102100,1909668430,5560,5590,5590,5560,2108
20231101,102000,1897902520,5590,5620,5630,5590,1334
20231101,101900,1890397740,5640,5630,5650,5580,2133
20231101,101800,1878386890,5640,5640,5650,5610,1783
20231101,101700,1868324340,5640,5600,5650,5600,1998
20231101,101600,1857077500,5570,5560,5600,5550,1419
20231101,101500,1849177840,5560,5610,5610,5560,8328
20231101,101400,1802825470,5570,5610,5610,5570,4063
20231101,101300,1780153410,5620,5610,5630,5590,2294
20231101,101200,1767291390,5610,5660,5670,5600,3031
20231101,101100,1750214610,5670,5670,5670,5650,5351
20231101,101000,1719970120,5680,5670,5700,5660,1598
20231101,100900,1710895510,5680,5700,5730,5670,10743
20231101,100800,1649753700,5700,5610,5700,5610,4282
20231101,100700,1625495310,5630,5640,5640,5560,8237
20231101,100600,1579396730,5640,5670,5690,5630,13308
20231101,100500,1504178790,5670,5690,5730,5660,14239
20231101,100400,1423276500,5690,5660,5730,5650,14085
20231101,100300,1343203580,5660,5600,5700,5600,18383
20231101,100200,1239151890,5590,5580,5640,5560,11818
20231101,100100,1172682700,5570,5570,5580,5520,5092
20231101,100000,1144417540,5570,5630,5630,5530,17152
20231101,095900,1048421150,5560,5560,5560,5560,0
20231101,095800,1048421150,5560,5560,5560,5560,0
20231101,095700,1048421150,5560,5550,5560,5490,12096
20231101,095600,981486640,5550,5480,5560,5480,5328
20231101,095500,952037930,5470,5500,5530,5450,5542
20231101,095400,921677590,5530,5460,5530,5460,10803
20231101,095300,862280820,5460,5430,5460,5430,5892
20231101,095200,830189270,5430,5420,5450,5410,9123
20231101,095100,780674930,5420,5380,5430,5380,4560
20231101,095000,756007680,5380,5400,5400,5380,427
20231101,094900,753706340,5400,5390,5400,5390,364
20231101,094800,751743000,5380,5380,5390,5380,94
20231101,094700,751236630,5380,5370,5390,5370,1743
20231101,094600,741858000,5370,5370,5380,5370,964
20231101,094500,736680060,5370,5350,5370,5350,80
20231101,094400,736251660,5370,5360,5370,5360,503
20231101,094300,733555480,5360,5360,5370,5350,1204
20231101,094200,727102750,5360,5360,5370,5360,1432
20231101,094100,719426740,5360,5350,5360,5350,1025
20231101,094000,713937030,5350,5340,5350,5340,531
20231101,093900,711099220,5340,5360,5360,5340,581
20231101,093800,707995430,5360,5350,5370,5350,784
20231101,093700,703799040,5350,5390,5390,5340,5481
20231101,093600,674455020,5390,5400,5410,5380,1368
20231101,093500,667076810,5390,5400,5410,5390,3067
20231101,093400,650510730,5400,5380,5400,5380,8229
20231101,093300,606106970,5380,5340,5390,5340,10044
20231101,093200,552264390,5340,5320,5340,5310,1140
20231101,093100,546184890,5340,5320,5340,5320,1019
20231101,093000,540751140,5330,5330,5340,5300,3109
20231101,092900,524191440,5340,5340,5350,5320,2303
20231101,092800,511904470,5340,5340,5350,5320,455
20231101,092700,509474420,5340,5350,5360,5340,737
20231101,092600,505531850,5350,5340,5350,5330,3240
20231101,092500,488202160,5320,5350,5370,5320,1417
20231101,092400,480606240,5360,5330,5360,5330,1670
20231101,092300,471670390,5320,5330,5350,5320,3070
20231101,092200,455282930,5320,5290,5320,5280,3523
20231101,092100,436583490,5290,5260,5290,5260,2049
20231101,092000,425757980,5260,5280,5290,5250,4733
20231101,091900,400851180,5280,5300,5300,5260,1058
20231101,091800,395276500,5280,5290,5310,5280,1508
20231101,091700,387292910,5280,5260,5280,5260,2872
20231101,091600,372161690,5260,5270,5270,5250,1430
20231101,091500,364636350,5270,5250,5270,5250,224
20231101,091400,363457540,5240,5230,5240,5230,536
20231101,091300,360649100,5240,5220,5240,5190,1535
20231101,091200,352638550,5190,5190,5190,5190,296
20231101,091100,351102310,5190,5190,5220,5190,2661
20231101,091000,337253260,5170,5210,5220,5100,4233
20231101,090900,315344620,5180,5270,5270,5180,4189
20231101,090800,293452400,5290,5310,5310,5260,3866
20231101,090700,273009420,5300,5300,5350,5290,11585
20231101,090600,211429070,5300,5290,5310,5280,3688
20231101,090500,191900110,5290,5270,5290,5240,5153
20231101,090400,164745330,5260,5290,5330,5260,9474
20231101,090300,114542280,5290,5230,5290,5230,3035
20231101,090200,98518360,5240,5200,5300,5150,6311
20231101,090100,65513200,5200,5090,5200,5090,9512
20231101,090000,16735940,5060,5060,5090,5060,3307