stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,211300,11737127270,5200,5200,5200,5200,23641
20231101,211200,11737127270,5200,5200,5200,5200,0
20231101,211100,11737127270,5200,5200,5200,5200,0
20231101,211000,11737127270,5200,5200,5200,5200,0
20231101,210900,11737127270,5200,5200,5200,5200,0
20231101,210800,11737127270,5200,5200,5200,5200,0
20231101,210700,11737127270,5200,5200,5200,5200,0
20231101,210600,11737127270,5200,5200,5200,5200,0
20231101,210500,11737127270,5200,5200,5200,5200,0
20231101,210400,11737127270,5200,5200,5200,5200,0
20231101,210300,11737127270,5200,5200,5200,5200,0
20231101,210200,11737127270,5200,5200,5200,5200,0
20231101,210100,11737127270,5200,5200,5200,5200,0
20231101,210000,11737127270,5200,5200,5200,5200,0
20231101,205900,11737127270,5200,5200,5200,5200,0
20231101,205800,11737127270,5200,5200,5200,5200,0
20231101,205700,11737127270,5200,5200,5200,5200,0
20231101,205600,11737127270,5200,5200,5200,5200,0
20231101,205500,11737127270,5200,5200,5200,5200,0
20231101,205400,11737127270,5200,5200,5200,5200,0
20231101,205300,11737127270,5200,5200,5200,5200,0
20231101,205200,11737127270,5200,5200,5200,5200,0
20231101,205100,11737127270,5200,5200,5200,5200,0
20231101,205000,11737127270,5200,5200,5200,5200,0
20231101,204900,11737127270,5200,5200,5200,5200,0
20231101,204800,11737127270,5200,5200,5200,5200,0
20231101,204700,11737127270,5200,5200,5200,5200,0
20231101,204600,11737127270,5200,5200,5200,5200,0
20231101,204500,11737127270,5200,5200,5200,5200,0
20231101,204400,11737127270,5200,5200,5200,5200,0
20231101,204300,11737127270,5200,5200,5200,5200,23641
20231101,204200,11737127270,5200,5200,5200,5200,0
20231101,204100,11737127270,5200,5200,5200,5200,0
20231101,204000,11737127270,5200,5200,5200,5200,0
20231101,203900,11737127270,5200,5200,5200,5200,0
20231101,203800,11737127270,5200,5200,5200,5200,0
20231101,203700,11737127270,5200,5200,5200,5200,0
20231101,203600,11737127270,5200,5200,5200,5200,0
20231101,203500,11737127270,5200,5200,5200,5200,0
20231101,203400,11737127270,5200,5200,5200,5200,0
20231101,203300,11737127270,5200,5200,5200,5200,0
20231101,203200,11737127270,5200,5200,5200,5200,0
20231101,203100,11737127270,5200,5200,5200,5200,0
20231101,203000,11737127270,5200,5200,5200,5200,0
20231101,202900,11737127270,5200,5200,5200,5200,0
20231101,202800,11737127270,5200,5200,5200,5200,0
20231101,202700,11737127270,5200,5200,5200,5200,0
20231101,202600,11737127270,5200,5200,5200,5200,0
20231101,202500,11737127270,5200,5200,5200,5200,0
20231101,202400,11737127270,5200,5200,5200,5200,0
20231101,202300,11737127270,5200,5200,5200,5200,0
20231101,202200,11737127270,5200,5200,5200,5200,0
20231101,202100,11737127270,5200,5200,5200,5200,0
20231101,202000,11737127270,5200,5200,5200,5200,0
20231101,201900,11737127270,5200,5200,5200,5200,0
20231101,201800,11737127270,5200,5200,5200,5200,0
20231101,201700,11737127270,5200,5200,5200,5200,0
20231101,201600,11737127270,5200,5200,5200,5200,0
20231101,201500,11737127270,5200,5200,5200,5200,0
20231101,201400,11737127270,5200,5200,5200,5200,0
20231101,201300,11737127270,5200,5200,5200,5200,23641
20231101,201200,11737127270,5200,5200,5200,5200,0
20231101,201100,11737127270,5200,5200,5200,5200,0
20231101,201000,11737127270,5200,5200,5200,5200,0
20231101,200900,11737127270,5200,5200,5200,5200,0
20231101,200800,11737127270,5200,5200,5200,5200,0
20231101,200700,11737127270,5200,5200,5200,5200,0
20231101,200600,11737127270,5200,5200,5200,5200,0
20231101,200500,11737127270,5200,5200,5200,5200,0
20231101,200400,11737127270,5200,5200,5200,5200,0
20231101,200300,11737127270,5200,5200,5200,5200,0
20231101,200200,11737127270,5200,5200,5200,5200,0
20231101,200100,11737127270,5200,5200,5200,5200,0
20231101,200000,11737127270,5200,5200,5200,5200,0
20231101,195900,11737127270,5200,5200,5200,5200,0
20231101,195800,11737127270,5200,5200,5200,5200,0
20231101,195700,11737127270,5200,5200,5200,5200,0
20231101,195600,11737127270,5200,5200,5200,5200,0
20231101,195500,11737127270,5200,5200,5200,5200,0
20231101,195400,11737127270,5200,5200,5200,5200,0
20231101,195300,11737127270,5200,5200,5200,5200,0
20231101,195200,11737127270,5200,5200,5200,5200,0
20231101,195100,11737127270,5200,5200,5200,5200,0
20231101,195000,11737127270,5200,5200,5200,5200,0
20231101,194900,11737127270,5200,5200,5200,5200,0
20231101,194800,11737127270,5200,5200,5200,5200,0
20231101,194700,11737127270,5200,5200,5200,5200,0
20231101,194600,11737127270,5200,5200,5200,5200,0
20231101,194500,11737127270,5200,5200,5200,5200,0
20231101,194400,11737127270,5200,5200,5200,5200,0
20231101,194300,11737127270,5200,5200,5200,5200,23641
20231101,194200,11737127270,5200,5200,5200,5200,0
20231101,194100,11737127270,5200,5200,5200,5200,0
20231101,194000,11737127270,5200,5200,5200,5200,0
20231101,193900,11737127270,5200,5200,5200,5200,0
20231101,193800,11737127270,5200,5200,5200,5200,0
20231101,193700,11737127270,5200,5200,5200,5200,0
20231101,193600,11737127270,5200,5200,5200,5200,0
20231101,193500,11737127270,5200,5200,5200,5200,0
20231101,193400,11737127270,5200,5200,5200,5200,0
20231101,193300,11737127270,5200,5200,5200,5200,0
20231101,193200,11737127270,5200,5200,5200,5200,0
20231101,193100,11737127270,5200,5200,5200,5200,0
20231101,193000,11737127270,5200,5200,5200,5200,0
20231101,192900,11737127270,5200,5200,5200,5200,0
20231101,192800,11737127270,5200,5200,5200,5200,0
20231101,192700,11737127270,5200,5200,5200,5200,0
20231101,192600,11737127270,5200,5200,5200,5200,0
20231101,192500,11737127270,5200,5200,5200,5200,0
20231101,192400,11737127270,5200,5200,5200,5200,0
20231101,192300,11737127270,5200,5200,5200,5200,0
20231101,192200,11737127270,5200,5200,5200,5200,0
20231101,192100,11737127270,5200,5200,5200,5200,0
20231101,192000,11737127270,5200,5200,5200,5200,0
20231101,191900,11737127270,5200,5200,5200,5200,0
20231101,191800,11737127270,5200,5200,5200,5200,0
20231101,191700,11737127270,5200,5200,5200,5200,0
20231101,191600,11737127270,5200,5200,5200,5200,0
20231101,191500,11737127270,5200,5200,5200,5200,0
20231101,191400,11737127270,5200,5200,5200,5200,0
20231101,191300,11737127270,5200,5200,5200,5200,23641
20231101,191200,11737127270,5200,5200,5200,5200,0
20231101,191100,11737127270,5200,5200,5200,5200,0
20231101,191000,11737127270,5200,5200,5200,5200,0
20231101,190900,11737127270,5200,5200,5200,5200,0
20231101,190800,11737127270,5200,5200,5200,5200,0
20231101,190700,11737127270,5200,5200,5200,5200,0
20231101,190600,11737127270,5200,5200,5200,5200,0
20231101,190500,11737127270,5200,5200,5200,5200,0
20231101,190400,11737127270,5200,5200,5200,5200,0
20231101,190300,11737127270,5200,5200,5200,5200,0
20231101,190200,11737127270,5200,5200,5200,5200,0
20231101,190100,11737127270,5200,5200,5200,5200,0
20231101,190000,11737127270,5200,5200,5200,5200,0
20231101,185900,11737127270,5200,5200,5200,5200,0
20231101,185800,11737127270,5200,5200,5200,5200,0
20231101,185700,11737127270,5200,5200,5200,5200,0
20231101,185600,11737127270,5200,5200,5200,5200,0
20231101,185500,11737127270,5200,5200,5200,5200,0
20231101,185400,11737127270,5200,5200,5200,5200,0
20231101,185300,11737127270,5200,5200,5200,5200,0
20231101,185200,11737127270,5200,5200,5200,5200,0
20231101,185100,11737127270,5200,5200,5200,5200,0
20231101,185000,11737127270,5200,5200,5200,5200,0
20231101,184900,11737127270,5200,5200,5200,5200,0
20231101,184800,11737127270,5200,5200,5200,5200,0
20231101,184700,11737127270,5200,5200,5200,5200,0
20231101,184600,11737127270,5200,5200,5200,5200,0
20231101,184500,11737127270,5200,5200,5200,5200,0
20231101,184400,11737127270,5200,5200,5200,5200,0
20231101,184300,11737127270,5200,5200,5200,5200,23641
20231101,184200,11737127270,5200,5200,5200,5200,0
20231101,184100,11737127270,5200,5200,5200,5200,0
20231101,184000,11737127270,5200,5200,5200,5200,0
20231101,183900,11737127270,5200,5200,5200,5200,0
20231101,183800,11737127270,5200,5200,5200,5200,0
20231101,183700,11737127270,5200,5200,5200,5200,0
20231101,183600,11737127270,5200,5200,5200,5200,0
20231101,183500,11737127270,5200,5200,5200,5200,0
20231101,183400,11737127270,5200,5200,5200,5200,0
20231101,183300,11737127270,5200,5200,5200,5200,0
20231101,183200,11737127270,5200,5200,5200,5200,0
20231101,183100,11737127270,5200,5200,5200,5200,0
20231101,183000,11737127270,5200,5200,5200,5200,0
20231101,182900,11737127270,5200,5200,5200,5200,0
20231101,182800,11737127270,5200,5200,5200,5200,0
20231101,182700,11737127270,5200,5200,5200,5200,0
20231101,182600,11737127270,5200,5200,5200,5200,0
20231101,182500,11737127270,5200,5200,5200,5200,0
20231101,182400,11737127270,5200,5200,5200,5200,0
20231101,182300,11737127270,5200,5200,5200,5200,0
20231101,182200,11737127270,5200,5200,5200,5200,0
20231101,182100,11737127270,5200,5200,5200,5200,0
20231101,182000,11737127270,5200,5200,5200,5200,0
20231101,181900,11737127270,5200,5200,5200,5200,0
20231101,181800,11737127270,5200,5200,5200,5200,0
20231101,181700,11737127270,5200,5200,5200,5200,0
20231101,181600,11737127270,5200,5200,5200,5200,0
20231101,181500,11737127270,5200,5200,5200,5200,0
20231101,181400,11737127270,5200,5200,5200,5200,0
20231101,181300,11737127270,5200,5200,5200,5200,23641
20231101,181200,11737127270,5200,5200,5200,5200,0
20231101,181100,11737127270,5200,5200,5200,5200,0
20231101,181000,11737127270,5200,5200,5200,5200,0
20231101,180900,11737127270,5200,5200,5200,5200,0
20231101,180800,11737127270,5200,5200,5200,5200,0
20231101,180700,11737127270,5200,5200,5200,5200,0
20231101,180600,11737127270,5200,5200,5200,5200,0
20231101,180500,11737127270,5200,5200,5200,5200,0
20231101,180400,11737127270,5200,5200,5200,5200,0
20231101,180300,11737127270,5200,5200,5200,5200,0
20231101,180200,11737127270,5200,5200,5200,5200,0
20231101,180100,11737127270,5200,5200,5200,5200,0
20231101,180000,11737127270,5200,5200,5200,5200,0
20231101,175900,11737127270,5200,5200,5200,5200,0
20231101,175800,11737127270,5200,5200,5200,5200,0
20231101,175700,11737127270,5200,5200,5200,5200,0
20231101,175600,11737127270,5200,5200,5200,5200,0
20231101,175500,11737127270,5200,5200,5200,5200,0
20231101,175400,11737127270,5200,5200,5200,5200,0
20231101,175300,11737127270,5200,5200,5200,5200,0
20231101,175200,11737127270,5200,5200,5200,5200,0
20231101,175100,11737127270,5200,5200,5200,5200,0
20231101,175000,11737127270,5200,5200,5200,5200,0
20231101,174900,11737127270,5200,5200,5200,5200,0
20231101,174800,11737127270,5200,5200,5200,5200,0
20231101,174700,11737127270,5200,5200,5200,5200,0
20231101,174600,11737127270,5200,5200,5200,5200,0
20231101,174500,11737127270,5200,5200,5200,5200,0
20231101,174400,11737127270,5200,5200,5200,5200,0
20231101,174300,11737127270,5200,5200,5200,5200,23641
20231101,174200,11737127270,5200,5200,5200,5200,0
20231101,174100,11737127270,5200,5200,5200,5200,0
20231101,174000,11737127270,5200,5200,5200,5200,0
20231101,173900,11737127270,5200,5200,5200,5200,0
20231101,173800,11737127270,5200,5200,5200,5200,0
20231101,173700,11737127270,5200,5200,5200,5200,0
20231101,173600,11737127270,5200,5200,5200,5200,0
20231101,173500,11737127270,5200,5200,5200,5200,0
20231101,173400,11737127270,5200,5200,5200,5200,0
20231101,173300,11737127270,5200,5200,5200,5200,0
20231101,173200,11737127270,5200,5200,5200,5200,0
20231101,173100,11737127270,5200,5200,5200,5200,0
20231101,173000,11737127270,5200,5200,5200,5200,0
20231101,172900,11737127270,5200,5200,5200,5200,0
20231101,172800,11737127270,5200,5200,5200,5200,0
20231101,172700,11737127270,5200,5200,5200,5200,0
20231101,172600,11737127270,5200,5200,5200,5200,0
20231101,172500,11737127270,5200,5200,5200,5200,0
20231101,172400,11737127270,5200,5200,5200,5200,0
20231101,172300,11737127270,5200,5200,5200,5200,0
20231101,172200,11737127270,5200,5200,5200,5200,0
20231101,172100,11737127270,5200,5200,5200,5200,0
20231101,172000,11737127270,5200,5200,5200,5200,0
20231101,171900,11737127270,5200,5200,5200,5200,0
20231101,171800,11737127270,5200,5200,5200,5200,0
20231101,171700,11737127270,5200,5200,5200,5200,0
20231101,171600,11737127270,5200,5200,5200,5200,0
20231101,171500,11737127270,5200,5200,5200,5200,0
20231101,171400,11737127270,5200,5200,5200,5200,0
20231101,171300,11737127270,5200,5200,5200,5200,23641
20231101,171200,11737127270,5200,5200,5200,5200,0
20231101,171100,11737127270,5200,5200,5200,5200,0
20231101,171000,11737127270,5200,5200,5200,5200,0
20231101,170900,11737127270,5200,5200,5200,5200,0
20231101,170800,11737127270,5200,5200,5200,5200,0
20231101,170700,11737127270,5200,5200,5200,5200,0
20231101,170600,11737127270,5200,5200,5200,5200,0
20231101,170500,11737127270,5200,5200,5200,5200,0
20231101,170400,11737127270,5200,5200,5200,5200,0
20231101,170300,11737127270,5200,5200,5200,5200,0
20231101,170200,11737127270,5200,5200,5200,5200,0
20231101,170100,11737127270,5200,5200,5200,5200,0
20231101,170000,11737127270,5200,5200,5200,5200,0
20231101,165900,11737127270,5200,5200,5200,5200,0
20231101,165800,11737127270,5200,5200,5200,5200,0
20231101,165700,11737127270,5200,5200,5200,5200,0
20231101,165600,11737127270,5200,5200,5200,5200,0
20231101,165500,11737127270,5200,5200,5200,5200,0
20231101,165400,11737127270,5200,5200,5200,5200,0
20231101,165300,11737127270,5200,5200,5200,5200,0
20231101,165200,11737127270,5200,5200,5200,5200,0
20231101,165100,11737127270,5200,5200,5200,5200,0
20231101,165000,11737127270,5200,5200,5200,5200,0
20231101,164900,11737127270,5200,5200,5200,5200,0
20231101,164800,11737127270,5200,5200,5200,5200,0
20231101,164700,11737127270,5200,5200,5200,5200,0
20231101,164600,11737127270,5200,5200,5200,5200,0
20231101,164500,11737127270,5200,5200,5200,5200,0
20231101,164400,11737127270,5200,5200,5200,5200,0
20231101,164300,11737127270,5200,5200,5200,5200,23641
20231101,164200,11737127270,5200,5200,5200,5200,0
20231101,164100,11737127270,5200,5200,5200,5200,0
20231101,164000,11737127270,5200,5200,5200,5200,0
20231101,163900,11737127270,5200,5200,5200,5200,0
20231101,163800,11737127270,5200,5200,5200,5200,0
20231101,163700,11737127270,5200,5200,5200,5200,0
20231101,163600,11737127270,5200,5200,5200,5200,0
20231101,163500,11737127270,5200,5200,5200,5200,0
20231101,163400,11737127270,5200,5200,5200,5200,0
20231101,163300,11737127270,5200,5200,5200,5200,0
20231101,163200,11737127270,5200,5200,5200,5200,0
20231101,163100,11737127270,5200,5200,5200,5200,0
20231101,163000,11737127270,5200,5200,5200,5200,0
20231101,162900,11737127270,5200,5200,5200,5200,0
20231101,162800,11737127270,5200,5200,5200,5200,0
20231101,162700,11737127270,5200,5200,5200,5200,0
20231101,162600,11737127270,5200,5200,5200,5200,0
20231101,162500,11737127270,5200,5200,5200,5200,0
20231101,162400,11737127270,5200,5200,5200,5200,0
20231101,162300,11737127270,5200,5200,5200,5200,0
20231101,162200,11737127270,5200,5200,5200,5200,0
20231101,162100,11737127270,5200,5200,5200,5200,0
20231101,162000,11737127270,5200,5200,5200,5200,0
20231101,161900,11737127270,5200,5200,5200,5200,0
20231101,161800,11737127270,5200,5200,5200,5200,0
20231101,161700,11737127270,5200,5200,5200,5200,0
20231101,161600,11737127270,5200,5200,5200,5200,0
20231101,161500,11737127270,5200,5200,5200,5200,0
20231101,161400,11737127270,5200,5200,5200,5200,0
20231101,161300,11737127270,5200,5200,5200,5200,23641
20231101,161200,11737127270,5200,5200,5200,5200,0
20231101,161100,11737127270,5200,5200,5200,5200,0
20231101,161000,11737127270,5200,5200,5200,5200,0
20231101,160900,11737127270,5200,5200,5200,5200,0
20231101,160800,11737127270,5200,5200,5200,5200,0
20231101,160700,11737127270,5200,5200,5200,5200,0
20231101,160600,11737127270,5200,5200,5200,5200,0
20231101,160500,11737127270,5200,5200,5200,5200,0
20231101,160400,11737127270,5200,5200,5200,5200,0
20231101,160300,11737127270,5200,5200,5200,5200,0
20231101,160200,11737127270,5200,5200,5200,5200,0
20231101,160100,11737127270,5200,5200,5200,5200,0
20231101,160000,11737127270,5200,5200,5200,5200,0
20231101,155900,11737127270,5200,5200,5200,5200,0
20231101,155800,11737127270,5200,5200,5200,5200,0
20231101,155700,11737127270,5200,5200,5200,5200,0
20231101,155600,11737127270,5200,5200,5200,5200,0
20231101,155500,11737127270,5200,5200,5200,5200,0
20231101,155400,11737127270,5200,5200,5200,5200,0
20231101,155300,11737127270,5200,5200,5200,5200,0
20231101,155200,11737127270,5200,5200,5200,5200,0
20231101,155100,11737127270,5200,5200,5200,5200,0
20231101,155000,11737127270,5200,5200,5200,5200,0
20231101,154900,11737127270,5200,5200,5200,5200,0
20231101,154800,11737127270,5200,5200,5200,5200,0
20231101,154700,11737127270,5200,5200,5200,5200,0
20231101,154600,11737127270,5200,5200,5200,5200,0
20231101,154500,11737127270,5200,5200,5200,5200,0
20231101,154400,11737127270,5200,5200,5200,5200,0
20231101,154300,11737127270,5200,5200,5200,5200,23641
20231101,154200,11737127270,5200,5200,5200,5200,0
20231101,154100,11737127270,5200,5200,5200,5200,0
20231101,154000,11737127270,5200,5200,5200,5200,0
20231101,153900,11737127270,5200,5200,5200,5200,0
20231101,153800,11737127270,5200,5200,5200,5200,0
20231101,153700,11737127270,5200,5200,5200,5200,0
20231101,153600,11737127270,5200,5200,5200,5200,0
20231101,153500,11737127270,5200,5200,5200,5200,0
20231101,153400,11737127270,5200,5200,5200,5200,0
20231101,153300,11737127270,5200,5200,5200,5200,0
20231101,153200,11737127270,5200,5200,5200,5200,0
20231101,153100,11737127270,5200,5200,5200,5200,0
20231101,153000,11737127270,5200,5200,5200,5200,23641
20231101,152900,11614194070,5200,5200,5200,5200,0
20231101,152800,11614194070,5200,5200,5200,5200,0
20231101,152700,11614194070,5200,5200,5200,5200,0
20231101,152600,11614194070,5200,5200,5200,5200,0
20231101,152500,11614194070,5200,5200,5200,5200,0
20231101,152400,11614194070,5200,5200,5200,5200,0
20231101,152300,11614194070,5200,5200,5200,5200,0
20231101,152200,11614194070,5200,5200,5200,5200,0
20231101,152100,11614194070,5200,5200,5200,5200,0
20231101,152000,11614194070,5200,5200,5200,5200,0
20231101,151900,11614194070,5200,5190,5210,5190,16516
20231101,151800,11528414890,5200,5190,5200,5190,1737
20231101,151700,11519387570,5200,5200,5210,5180,9620
20231101,151600,11469445930,5190,5200,5200,5190,1366
20231101,151500,11462352340,5200,5190,5200,5180,3552
20231101,151400,11443910070,5190,5190,5200,5180,8631
20231101,151300,11399175020,5190,5200,5200,5180,8362
20231101,151200,11355784350,5200,5190,5200,5180,2301
20231101,151100,11343832020,5180,5200,5200,5180,9671
20231101,151000,11293689580,5190,5210,5210,5190,39709
20231101,150900,11087151590,5220,5220,5220,5220,3706
20231101,150800,11067806270,5220,5220,5220,5210,4533
20231101,150700,11044147510,5220,5220,5220,5210,3518
20231101,150600,11025788500,5220,5220,5220,5210,4157
20231101,150500,11004092060,5220,5220,5230,5210,8011
20231101,150400,10962283950,5220,5220,5230,5220,2772
20231101,150300,10947813930,5230,5210,5230,5210,3712
20231101,150200,10928446770,5220,5220,5230,5210,1948
20231101,150100,10918282790,5230,5220,5230,5210,10346
20231101,150000,10864271670,5220,5230,5230,5220,5588
20231101,145900,10835052120,5240,5230,5250,5230,584
20231101,145800,10831993760,5230,5240,5250,5230,787
20231101,145700,10827873220,5240,5240,5240,5230,875
20231101,145600,10823288820,5240,5230,5240,5220,6037
20231101,145500,10791744980,5230,5230,5240,5230,8300
20231101,145400,10748333060,5240,5240,5250,5230,2859
20231101,145300,10733359710,5250,5230,5250,5230,6333
20231101,145200,10700204130,5230,5250,5250,5230,6261
20231101,145100,10667383870,5250,5250,5250,5240,1043
20231101,145000,10661918130,5240,5260,5270,5240,17307
20231101,144900,10570886410,5260,5270,5270,5260,1545
20231101,144800,10562749390,5270,5260,5270,5260,1473
20231101,144700,10554999290,5250,5240,5250,5240,1290
20231101,144600,10548226800,5250,5260,5260,5240,3966
20231101,144500,10527413380,5260,5250,5260,5240,1838
20231101,144400,10517764060,5250,5250,5250,5250,39
20231101,144300,10517559310,5250,5250,5260,5250,1447
20231101,144200,10509958760,5250,5250,5250,5250,256
20231101,144100,10508614760,5240,5240,5250,5240,791
20231101,144000,10504469680,5250,5250,5260,5250,2696
20231101,143900,10490313200,5270,5270,5270,5250,337
20231101,143800,10488543830,5260,5260,5260,5240,4072
20231101,143700,10467198930,5260,5250,5260,5240,2459
20231101,143600,10454292530,5260,5260,5260,5250,1357
20231101,143500,10447167810,5260,5250,5260,5250,2154
20231101,143400,10435854310,5270,5240,5270,5240,188
20231101,143300,10434869130,5240,5260,5280,5240,11231
20231101,143200,10375870170,5260,5260,5280,5250,1341
20231101,143100,10368823170,5260,5290,5290,5260,2048
20231101,143000,10358040720,5290,5300,5300,5270,1183
20231101,142900,10351794770,5270,5300,5300,5270,2185
20231101,142800,10340265410,5300,5280,5300,5280,4040
20231101,142700,10318901260,5290,5280,5290,5280,33
20231101,142600,10318726790,5290,5270,5290,5270,1906
20231101,142500,10308657700,5270,5270,5280,5260,1176
20231101,142400,10302464300,5280,5280,5280,5280,100
20231101,142300,10301936300,5280,5280,5280,5270,252
20231101,142200,10300605960,5280,5280,5280,5270,3360
20231101,142100,10282891430,5280,5280,5280,5280,490
20231101,142000,10280304230,5280,5270,5280,5270,2418
20231101,141900,10267544230,5260,5270,5270,5260,1599
20231101,141800,10259129060,5270,5270,5270,5270,75
20231101,141700,10258733810,5270,5270,5270,5260,739
20231101,141600,10254841860,5270,5270,5270,5260,359
20231101,141500,10252950130,5270,5260,5270,5260,43
20231101,141400,10252723680,5260,5260,5270,5260,1611
20231101,141300,10244249770,5270,5270,5270,5260,370
20231101,141200,10242303460,5270,5270,5270,5250,829
20231101,141100,10237949230,5250,5250,5270,5250,599
20231101,141000,10234804460,5250,5270,5270,5250,2108
20231101,140900,10223723450,5270,5270,5270,5260,613
20231101,140800,10220493940,5260,5270,5270,5250,4542
20231101,140700,10196627170,5280,5260,5280,5260,1892
20231101,140600,10186662860,5270,5260,5270,5260,267
20231101,140500,10185258340,5270,5280,5280,5270,2161
20231101,140400,10173867520,5280,5280,5280,5280,1433
20231101,140300,10166301280,5290,5280,5290,5280,489
20231101,140200,10163717070,5290,5300,5300,5290,235
20231101,140100,10162473020,5300,5280,5300,5280,5501
20231101,140000,10133335180,5270,5280,5280,5270,2381
20231101,135900,10120765390,5280,5280,5280,5280,221
20231101,135800,10119598510,5280,5270,5280,5270,6615
20231101,135700,10084729680,5280,5300,5300,5280,2422
20231101,135600,10071936140,5300,5300,5300,5300,87
20231101,135500,10071475040,5270,5280,5300,5270,7393
20231101,135400,10032357610,5280,5270,5280,5270,2578
20231101,135300,10018768640,5270,5300,5300,5270,3082
20231101,135200,10002469660,5290,5320,5330,5290,2273
20231101,135100,9990395260,5330,5310,5340,5310,8682
20231101,135000,9944126400,5310,5290,5320,5260,10107
20231101,134900,9890512520,5300,5260,5310,5250,6317
20231101,134800,9857055050,5260,5250,5260,5250,215
20231101,134700,9855925940,5260,5240,5260,5240,2964
20231101,134600,9840366670,5240,5240,5250,5240,662
20231101,134500,9836897050,5250,5250,5260,5240,3271
20231101,134400,9819724570,5260,5260,5260,5260,1096
20231101,134300,9813959610,5260,5260,5260,5260,460
20231101,134200,9811540010,5260,5250,5260,5250,234
20231101,134100,9810309470,5260,5250,5260,5250,931
20231101,134000,9805413680,5250,5260,5260,5250,288
20231101,133900,9803901340,5260,5270,5270,5260,394
20231101,133800,9801828870,5270,5260,5270,5260,222
20231101,133700,9800661130,5270,5270,5270,5250,2395
20231101,133600,9788069780,5270,5270,5270,5270,111
20231101,133500,9787484810,5270,5280,5280,5260,229
20231101,133400,9786276250,5280,5260,5280,5260,5
20231101,133300,9786249890,5260,5260,5260,5260,132
20231101,133200,9785555570,5260,5260,5280,5260,131
20231101,133100,9784866030,5260,5260,5260,5260,837
20231101,133000,9780463410,5260,5260,5270,5250,1433
20231101,132900,9772924050,5260,5260,5270,5250,3675
20231101,132800,9753616240,5270,5260,5270,5260,2435
20231101,132700,9740798880,5260,5260,5260,5250,675
20231101,132600,9737249830,5260,5260,5260,5250,428
20231101,132500,9735001550,5260,5260,5270,5250,947
20231101,132400,9730022730,5270,5240,5270,5240,4722
20231101,132300,9705263110,5250,5250,5260,5250,5804
20231101,132200,9674791300,5250,5270,5270,5250,6769
20231101,132100,9639194870,5270,5290,5290,5270,670
20231101,132000,9635660570,5270,5270,5270,5270,1086
20231101,131900,9629937350,5290,5280,5290,5270,2203
20231101,131800,9618308830,5280,5280,5280,5280,110
20231101,131700,9617728030,5280,5280,5280,5270,1335
20231101,131600,9610679260,5280,5290,5290,5280,944
20231101,131500,9605694210,5290,5300,5300,5290,3060
20231101,131400,9589476710,5270,5270,5280,5270,1472
20231101,131300,9581706560,5270,5300,5300,5270,3133
20231101,131200,9565151800,5290,5300,5300,5280,698
20231101,131100,9561464460,5300,5300,5300,5300,10
20231101,131000,9561411460,5300,5280,5300,5280,1065
20231101,130900,9555783660,5280,5270,5280,5260,783
20231101,130800,9551662070,5280,5280,5280,5270,1141
20231101,130700,9545648920,5270,5270,5280,5270,948
20231101,130600,9540652920,5270,5270,5270,5270,100
20231101,130500,9540125920,5270,5280,5280,5270,1142
20231101,130400,9534103660,5280,5280,5280,5280,80
20231101,130300,9533681260,5280,5280,5280,5280,530
20231101,130200,9530882860,5300,5290,5300,5270,799
20231101,130100,9526666890,5290,5300,5300,5280,1185
20231101,130000,9520401500,5300,5280,5310,5280,3396
20231101,125900,9502418080,5280,5280,5280,5260,6150
20231101,125800,9470040690,5280,5280,5280,5280,17
20231101,125700,9469950930,5290,5290,5300,5270,751
20231101,125600,9465985830,5290,5290,5300,5290,220
20231101,125500,9464821920,5290,5290,5300,5290,775
20231101,125400,9460720660,5300,5270,5300,5270,2825
20231101,125300,9445767630,5270,5270,5270,5270,546
20231101,125200,9442890210,5270,5280,5280,5260,4191
20231101,125100,9420801010,5280,5280,5290,5270,1591
20231101,125000,9412403630,5280,5280,5290,5280,597
20231101,124900,9409251400,5290,5290,5300,5280,1235
20231101,124800,9402728120,5300,5300,5300,5280,4017
20231101,124700,9381511840,5300,5290,5300,5290,105
20231101,124600,9380956380,5290,5280,5290,5280,935
20231101,124500,9376016420,5280,5290,5300,5280,2620
20231101,124400,9362160030,5300,5310,5310,5290,4152
20231101,124300,9340193980,5320,5320,5320,5290,7341
20231101,124200,9301273350,5310,5330,5330,5310,65
20231101,124100,9300927920,5320,5320,5320,5310,846
20231101,124000,9296428650,5310,5320,5320,5310,1200
20231101,123900,9290056130,5310,5320,5320,5310,51
20231101,123800,9289785310,5320,5310,5320,5310,481
20231101,123700,9287230580,5310,5310,5310,5310,10
20231101,123600,9287177480,5310,5310,5310,5310,24
20231101,123500,9287050040,5310,5320,5330,5310,641
20231101,123400,9283643610,5310,5310,5330,5310,2268
20231101,123300,9271580220,5310,5320,5320,5310,401
20231101,123200,9269450710,5320,5320,5330,5320,1006
20231101,123100,9264097790,5310,5320,5320,5310,1054
20231101,123000,9258500550,5320,5310,5320,5310,978
20231101,122900,9253306160,5310,5320,5320,5310,942
20231101,122800,9248298190,5310,5320,5320,5310,257
20231101,122700,9246930960,5320,5320,5320,5320,115
20231101,122600,9246319160,5320,5320,5320,5320,20
20231101,122500,9246212760,5320,5320,5320,5320,533
20231101,122400,9243377200,5320,5320,5320,5320,96
20231101,122300,9242866480,5320,5330,5330,5320,1203
20231101,122200,9236466030,5330,5330,5330,5320,362
20231101,122100,9234537970,5330,5330,5330,5310,3956
20231101,122000,9213516920,5340,5340,5340,5340,7
20231101,121900,9213479540,5320,5320,5340,5320,1079
20231101,121800,9207720380,5340,5340,5340,5340,0
20231101,121700,9207720380,5340,5340,5340,5340,44
20231101,121600,9207485420,5300,5320,5320,5300,2076
20231101,121500,9196467720,5310,5320,5320,5310,1671
20231101,121400,9187579240,5320,5350,5350,5320,1279
20231101,121300,9180774520,5350,5350,5350,5320,13895
20231101,121200,9106789890,5350,5360,5360,5350,1410
20231101,121100,9099246380,5350,5350,5360,5350,1311
20231101,121000,9092230570,5340,5340,5340,5330,1266
20231101,120900,9085471170,5340,5340,5340,5340,15
20231101,120800,9085391070,5340,5340,5340,5340,254
20231101,120700,9084034710,5340,5350,5360,5340,2756
20231101,120600,9069289550,5350,5340,5350,5340,5241
20231101,120500,9041252220,5340,5340,5350,5340,2655
20231101,120400,9027073160,5320,5330,5330,5320,451
20231101,120300,9024672720,5330,5330,5330,5330,709
20231101,120200,9020893750,5330,5320,5330,5310,406
20231101,120100,9018735030,5330,5330,5330,5330,584
20231101,120000,9015622310,5340,5320,5340,5320,1134
20231101,115900,9009583940,5330,5310,5340,5310,3376
20231101,115800,8991640100,5310,5300,5310,5300,505
20231101,115700,8988958610,5300,5310,5310,5300,1320
20231101,115600,8981959500,5310,5300,5310,5300,1751
20231101,115500,8972669710,5300,5310,5310,5300,2446
20231101,115400,8959682050,5320,5310,5320,5310,2050
20231101,115300,8948795840,5310,5310,5320,5310,362
20231101,115200,8946870310,5320,5330,5330,5320,3910
20231101,115100,8926042190,5330,5340,5340,5330,1266
20231101,115000,8919290250,5340,5350,5350,5340,1202
20231101,114900,8912870540,5350,5350,5350,5340,132
20231101,114800,8912165500,5340,5340,5350,5340,1178
20231101,114700,8905874570,5350,5340,5350,5330,1635
20231101,114600,8897143710,5340,5330,5350,5330,5616
20231101,114500,8867178610,5330,5340,5350,5330,1952
20231101,114400,8856758700,5340,5350,5350,5340,5107
20231101,114300,8829485380,5350,5340,5350,5340,2350
20231101,114200,8816934490,5340,5330,5340,5330,2403
20231101,114100,8804105470,5330,5330,5340,5320,3634
20231101,114000,8784738760,5330,5320,5330,5310,1321
20231101,113900,8777711900,5320,5310,5320,5310,471
20231101,113800,8775206270,5310,5330,5330,5310,4106
20231101,113700,8753328900,5330,5310,5340,5300,3769
20231101,113600,8733276180,5320,5330,5330,5310,2064
20231101,113500,8722298020,5330,5320,5330,5320,2033
20231101,113400,8711477770,5320,5300,5320,5300,2972
20231101,113300,8695705490,5300,5310,5310,5300,708
20231101,113200,8691950100,5310,5310,5310,5300,1054
20231101,113100,8686363770,5300,5310,5310,5300,2397
20231101,113000,8673658800,5300,5300,5310,5290,2540
20231101,112900,8660196180,5300,5280,5300,5280,1559
20231101,112800,8651936680,5280,5300,5300,5280,1801
20231101,112700,8642405690,5300,5280,5300,5280,2866
20231101,112600,8627238910,5280,5280,5280,5270,623
20231101,112500,8623949980,5280,5270,5280,5260,88
20231101,112400,8623486090,5270,5260,5270,5260,479
20231101,112300,8620964780,5260,5260,5270,5260,1456
20231101,112200,8613306020,5260,5260,5260,5250,269
20231101,112100,8611891130,5260,5260,5260,5260,227
20231101,112000,8610697110,5260,5260,5260,5250,821
20231101,111900,8606381640,5270,5250,5270,5250,955
20231101,111800,8601360980,5250,5270,5270,5250,2850
20231101,111700,8586367560,5260,5250,5270,5250,1620
20231101,111600,8577849530,5250,5250,5280,5250,2707
20231101,111500,8563603170,5260,5270,5280,5250,5827
20231101,111400,8532923940,5270,5270,5270,5270,452
20231101,111300,8530541900,5250,5250,5270,5250,318
20231101,111200,8528869570,5250,5240,5250,5240,2490
20231101,111100,8515814770,5250,5250,5250,5240,1853
20231101,111000,8506101320,5250,5250,5250,5240,1287
20231101,110900,8499345400,5250,5260,5260,5250,3410
20231101,110800,8481430020,5260,5250,5260,5250,1466
20231101,110700,8473726160,5240,5260,5260,5240,1233
20231101,110600,8467252980,5250,5240,5270,5240,2170
20231101,110500,8455855380,5250,5230,5250,5230,835
20231101,110400,8451482820,5230,5230,5240,5220,1905
20231101,110300,8441526100,5230,5220,5230,5210,4558
20231101,110200,8417720280,5210,5230,5230,5210,8717
20231101,110100,8372215340,5230,5250,5260,5230,8287
20231101,110000,8328800450,5250,5240,5250,5240,3798
20231101,105900,8308892820,5240,5240,5250,5230,5388
20231101,105800,8280672570,5240,5260,5260,5240,5131
20231101,105700,8253750280,5260,5240,5260,5240,5901
20231101,105600,8222793690,5240,5250,5260,5230,11357
20231101,105500,8163258060,5250,5260,5270,5250,4656
20231101,105400,8138790130,5270,5260,5270,5230,17192
20231101,105300,8048541250,5270,5280,5290,5260,17129
20231101,105200,7958266250,5280,5320,5320,5270,26548
20231101,105100,7817688840,5310,5310,5320,5310,1492
20231101,105000,7809759290,5320,5320,5330,5310,5480
20231101,104900,7780606030,5330,5330,5340,5320,4808
20231101,104800,7754985260,5320,5320,5330,5310,4303
20231101,104700,7732102140,5340,5320,5340,5310,9523
20231101,104600,7681414380,5310,5360,5360,5310,37229
20231101,104500,7483085500,5350,5360,5360,5340,3704
20231101,104400,7463260320,5360,5350,5360,5340,5507
20231101,104300,7433825440,5350,5360,5370,5340,10425
20231101,104200,7378029470,5350,5360,5390,5340,9533
20231101,104100,7326914590,5360,5350,5360,5340,5280
20231101,104000,7298696780,5350,5360,5360,5340,8656
20231101,103900,7252405520,5360,5360,5370,5350,4324
20231101,103800,7229223550,5360,5370,5370,5360,1648
20231101,103700,7220386730,5370,5360,5380,5350,14603
20231101,103600,7142105580,5360,5350,5360,5350,1953
20231101,103500,7131643480,5360,5370,5370,5350,5351
20231101,103400,7102968470,5360,5370,5370,5360,1758
20231101,103300,7093544250,5380,5360,5380,5350,2995
20231101,103200,7077499360,5360,5350,5360,5340,2297
20231101,103100,7065204780,5350,5380,5380,5330,26386
20231101,103000,6924149390,5380,5390,5390,5360,5168
20231101,102900,6896394480,5390,5380,5390,5370,3967
20231101,102800,6875050400,5390,5390,5390,5380,723
20231101,102700,6871157200,5390,5380,5390,5370,3660
20231101,102600,6851479320,5390,5390,5390,5370,5851
20231101,102500,6820004280,5390,5430,5430,5390,10199
20231101,102400,6764927670,5410,5420,5420,5410,4758
20231101,102300,6739154800,5420,5420,5430,5410,2406
20231101,102200,6726114000,5420,5420,5440,5420,1329
20231101,102100,6718910730,5410,5440,5450,5400,8050
20231101,102000,6675331340,5450,5440,5450,5430,1909
20231101,101900,6664946390,5440,5420,5440,5420,685
20231101,101800,6661226740,5420,5430,5440,5410,3781
20231101,101700,6640717320,5430,5450,5450,5430,1861
20231101,101600,6630596290,5450,5440,5450,5430,4190
20231101,101500,6607790670,5450,5420,5450,5410,3715
20231101,101400,6587611070,5400,5420,5430,5400,12453
20231101,101300,6520249820,5430,5430,5450,5430,4265
20231101,101200,6497088730,5440,5430,5450,5430,1112
20231101,101100,6491049850,5430,5450,5450,5430,542
20231101,101000,6488105970,5420,5440,5450,5410,8515
20231101,100900,6441900640,5450,5480,5480,5450,10907
20231101,100800,6382365440,5470,5450,5470,5450,7362
20231101,100700,6342128360,5450,5450,5460,5440,8626
20231101,100600,6295068610,5450,5440,5460,5430,16611
20231101,100500,6204527210,5430,5440,5450,5430,6747
20231101,100400,6167845770,5440,5430,5450,5430,8309
20231101,100300,6122654750,5430,5410,5450,5390,20057
20231101,100200,6013775210,5400,5410,5410,5400,3224
20231101,100100,5996334370,5410,5410,5420,5410,1345
20231101,100000,5989051720,5420,5400,5430,5400,3713
20231101,095900,5968944570,5390,5400,5410,5390,3449
20231101,095800,5950339650,5410,5390,5410,5380,4614
20231101,095700,5925451840,5390,5380,5400,5370,8724
20231101,095600,5878524130,5380,5390,5400,5370,4291
20231101,095500,5855447700,5390,5390,5400,5380,4498
20231101,095400,5831192720,5390,5410,5410,5390,3094
20231101,095300,5814488370,5410,5380,5410,5380,2893
20231101,095200,5798881290,5380,5400,5400,5380,1363
20231101,095100,5791534760,5380,5380,5410,5370,8284
20231101,095000,5746843960,5380,5360,5380,5360,1396
20231101,094900,5739344470,5370,5380,5380,5360,1014
20231101,094800,5733895020,5380,5380,5390,5360,5721
20231101,094700,5703156340,5380,5370,5380,5360,5797
20231101,094600,5672054170,5360,5360,5370,5350,2497
20231101,094500,5658668310,5350,5350,5360,5340,926
20231101,094400,5653717630,5350,5330,5350,5330,2840
20231101,094300,5638575630,5340,5340,5370,5330,14154
20231101,094200,5563009420,5350,5340,5350,5330,4080
20231101,094100,5541232070,5340,5330,5340,5320,11721
20231101,094000,5478762970,5330,5350,5350,5330,8996
20231101,093900,5430752580,5350,5350,5360,5340,4240
20231101,093800,5408087390,5350,5350,5360,5340,11148
20231101,093700,5348519470,5350,5350,5360,5340,8361
20231101,093600,5303800520,5340,5350,5360,5340,14195
20231101,093500,5227943770,5360,5400,5410,5340,40283
20231101,093400,5011666510,5400,5400,5410,5390,657
20231101,093300,5008118970,5400,5400,5430,5390,10603
20231101,093200,4950733510,5400,5390,5400,5380,1573
20231101,093100,4942259600,5380,5380,5390,5370,3369
20231101,093000,4924130390,5370,5400,5400,5370,5704
20231101,092900,4893398200,5410,5420,5450,5400,9873
20231101,092800,4839837640,5410,5410,5420,5390,7485
20231101,092700,4799368290,5410,5380,5410,5360,16712
20231101,092600,4709293590,5400,5370,5410,5350,44148
20231101,092500,4471975900,5370,5410,5420,5370,25729
20231101,092400,4333197710,5410,5420,5430,5410,16159
20231101,092300,4245689230,5420,5490,5510,5420,74946
20231101,092200,3835697290,5490,5550,5550,5490,48204
20231101,092100,3569916640,5550,5480,5550,5480,78023
20231101,092000,3139977220,5490,5490,5500,5480,15549
20231101,091900,3054630230,5490,5460,5500,5460,23790
20231101,091800,2924062820,5450,5420,5470,5420,8794
20231101,091700,2876182310,5430,5450,5450,5420,18514
20231101,091600,2775605760,5450,5490,5490,5430,20360
20231101,091500,2664617490,5460,5480,5500,5460,57772
20231101,091400,2347927190,5480,5440,5480,5440,25328
20231101,091300,2209822750,5440,5470,5470,5430,21347
20231101,091200,2093548620,5470,5400,5470,5400,31591
20231101,091100,1922002040,5400,5390,5400,5370,14151
20231101,091000,1845795260,5380,5370,5390,5360,8398
20231101,090900,1800622070,5360,5370,5380,5360,16595
20231101,090800,1711470770,5370,5390,5400,5370,10988
20231101,090700,1652285470,5400,5390,5410,5380,7217
20231101,090600,1613357820,5410,5360,5410,5350,18594
20231101,090500,1513327530,5360,5400,5400,5350,28816
20231101,090400,1358545110,5410,5350,5420,5330,28047
20231101,090300,1207980200,5350,5400,5410,5350,29933
20231101,090200,1047208200,5410,5370,5450,5340,26528
20231101,090100,903781590,5370,5430,5440,5310,96528
20231101,090000,383927720,5440,5470,5480,5410,70419