stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,211300,18725133530,5610,5610,5610,5610,78828
20231102,211200,18725133530,5610,5610,5610,5610,0
20231102,211100,18725133530,5610,5610,5610,5610,0
20231102,211000,18725133530,5610,5610,5610,5610,0
20231102,210900,18725133530,5610,5610,5610,5610,0
20231102,210800,18725133530,5610,5610,5610,5610,0
20231102,210700,18725133530,5610,5610,5610,5610,0
20231102,210600,18725133530,5610,5610,5610,5610,0
20231102,210500,18725133530,5610,5610,5610,5610,0
20231102,210400,18725133530,5610,5610,5610,5610,0
20231102,210300,18725133530,5610,5610,5610,5610,0
20231102,210200,18725133530,5610,5610,5610,5610,0
20231102,210100,18725133530,5610,5610,5610,5610,0
20231102,210000,18725133530,5610,5610,5610,5610,0
20231102,205900,18725133530,5610,5610,5610,5610,0
20231102,205800,18725133530,5610,5610,5610,5610,0
20231102,205700,18725133530,5610,5610,5610,5610,0
20231102,205600,18725133530,5610,5610,5610,5610,0
20231102,205500,18725133530,5610,5610,5610,5610,0
20231102,205400,18725133530,5610,5610,5610,5610,0
20231102,205300,18725133530,5610,5610,5610,5610,0
20231102,205200,18725133530,5610,5610,5610,5610,0
20231102,205100,18725133530,5610,5610,5610,5610,0
20231102,205000,18725133530,5610,5610,5610,5610,0
20231102,204900,18725133530,5610,5610,5610,5610,0
20231102,204800,18725133530,5610,5610,5610,5610,0
20231102,204700,18725133530,5610,5610,5610,5610,0
20231102,204600,18725133530,5610,5610,5610,5610,0
20231102,204500,18725133530,5610,5610,5610,5610,0
20231102,204400,18725133530,5610,5610,5610,5610,0
20231102,204300,18725133530,5610,5610,5610,5610,78828
20231102,204200,18725133530,5610,5610,5610,5610,0
20231102,204100,18725133530,5610,5610,5610,5610,0
20231102,204000,18725133530,5610,5610,5610,5610,0
20231102,203900,18725133530,5610,5610,5610,5610,0
20231102,203800,18725133530,5610,5610,5610,5610,0
20231102,203700,18725133530,5610,5610,5610,5610,0
20231102,203600,18725133530,5610,5610,5610,5610,0
20231102,203500,18725133530,5610,5610,5610,5610,0
20231102,203400,18725133530,5610,5610,5610,5610,0
20231102,203300,18725133530,5610,5610,5610,5610,0
20231102,203200,18725133530,5610,5610,5610,5610,0
20231102,203100,18725133530,5610,5610,5610,5610,0
20231102,203000,18725133530,5610,5610,5610,5610,0
20231102,202900,18725133530,5610,5610,5610,5610,0
20231102,202800,18725133530,5610,5610,5610,5610,0
20231102,202700,18725133530,5610,5610,5610,5610,0
20231102,202600,18725133530,5610,5610,5610,5610,0
20231102,202500,18725133530,5610,5610,5610,5610,0
20231102,202400,18725133530,5610,5610,5610,5610,0
20231102,202300,18725133530,5610,5610,5610,5610,0
20231102,202200,18725133530,5610,5610,5610,5610,0
20231102,202100,18725133530,5610,5610,5610,5610,0
20231102,202000,18725133530,5610,5610,5610,5610,0
20231102,201900,18725133530,5610,5610,5610,5610,0
20231102,201800,18725133530,5610,5610,5610,5610,0
20231102,201700,18725133530,5610,5610,5610,5610,0
20231102,201600,18725133530,5610,5610,5610,5610,0
20231102,201500,18725133530,5610,5610,5610,5610,0
20231102,201400,18725133530,5610,5610,5610,5610,0
20231102,201300,18725133530,5610,5610,5610,5610,78828
20231102,201200,18725133530,5610,5610,5610,5610,0
20231102,201100,18725133530,5610,5610,5610,5610,0
20231102,201000,18725133530,5610,5610,5610,5610,0
20231102,200900,18725133530,5610,5610,5610,5610,0
20231102,200800,18725133530,5610,5610,5610,5610,0
20231102,200700,18725133530,5610,5610,5610,5610,0
20231102,200600,18725133530,5610,5610,5610,5610,0
20231102,200500,18725133530,5610,5610,5610,5610,0
20231102,200400,18725133530,5610,5610,5610,5610,0
20231102,200300,18725133530,5610,5610,5610,5610,0
20231102,200200,18725133530,5610,5610,5610,5610,0
20231102,200100,18725133530,5610,5610,5610,5610,0
20231102,200000,18725133530,5610,5610,5610,5610,0
20231102,195900,18725133530,5610,5610,5610,5610,0
20231102,195800,18725133530,5610,5610,5610,5610,0
20231102,195700,18725133530,5610,5610,5610,5610,0
20231102,195600,18725133530,5610,5610,5610,5610,0
20231102,195500,18725133530,5610,5610,5610,5610,0
20231102,195400,18725133530,5610,5610,5610,5610,0
20231102,195300,18725133530,5610,5610,5610,5610,0
20231102,195200,18725133530,5610,5610,5610,5610,0
20231102,195100,18725133530,5610,5610,5610,5610,0
20231102,195000,18725133530,5610,5610,5610,5610,0
20231102,194900,18725133530,5610,5610,5610,5610,0
20231102,194800,18725133530,5610,5610,5610,5610,0
20231102,194700,18725133530,5610,5610,5610,5610,0
20231102,194600,18725133530,5610,5610,5610,5610,0
20231102,194500,18725133530,5610,5610,5610,5610,0
20231102,194400,18725133530,5610,5610,5610,5610,0
20231102,194300,18725133530,5610,5610,5610,5610,78828
20231102,194200,18725133530,5610,5610,5610,5610,0
20231102,194100,18725133530,5610,5610,5610,5610,0
20231102,194000,18725133530,5610,5610,5610,5610,0
20231102,193900,18725133530,5610,5610,5610,5610,0
20231102,193800,18725133530,5610,5610,5610,5610,0
20231102,193700,18725133530,5610,5610,5610,5610,0
20231102,193600,18725133530,5610,5610,5610,5610,0
20231102,193500,18725133530,5610,5610,5610,5610,0
20231102,193400,18725133530,5610,5610,5610,5610,0
20231102,193300,18725133530,5610,5610,5610,5610,0
20231102,193200,18725133530,5610,5610,5610,5610,0
20231102,193100,18725133530,5610,5610,5610,5610,0
20231102,193000,18725133530,5610,5610,5610,5610,0
20231102,192900,18725133530,5610,5610,5610,5610,0
20231102,192800,18725133530,5610,5610,5610,5610,0
20231102,192700,18725133530,5610,5610,5610,5610,0
20231102,192600,18725133530,5610,5610,5610,5610,0
20231102,192500,18725133530,5610,5610,5610,5610,0
20231102,192400,18725133530,5610,5610,5610,5610,0
20231102,192300,18725133530,5610,5610,5610,5610,0
20231102,192200,18725133530,5610,5610,5610,5610,0
20231102,192100,18725133530,5610,5610,5610,5610,0
20231102,192000,18725133530,5610,5610,5610,5610,0
20231102,191900,18725133530,5610,5610,5610,5610,0
20231102,191800,18725133530,5610,5610,5610,5610,0
20231102,191700,18725133530,5610,5610,5610,5610,0
20231102,191600,18725133530,5610,5610,5610,5610,0
20231102,191500,18725133530,5610,5610,5610,5610,0
20231102,191400,18725133530,5610,5610,5610,5610,0
20231102,191300,18725133530,5610,5610,5610,5610,78828
20231102,191200,18725133530,5610,5610,5610,5610,0
20231102,191100,18725133530,5610,5610,5610,5610,0
20231102,191000,18725133530,5610,5610,5610,5610,0
20231102,190900,18725133530,5610,5610,5610,5610,0
20231102,190800,18725133530,5610,5610,5610,5610,0
20231102,190700,18725133530,5610,5610,5610,5610,0
20231102,190600,18725133530,5610,5610,5610,5610,0
20231102,190500,18725133530,5610,5610,5610,5610,0
20231102,190400,18725133530,5610,5610,5610,5610,0
20231102,190300,18725133530,5610,5610,5610,5610,0
20231102,190200,18725133530,5610,5610,5610,5610,0
20231102,190100,18725133530,5610,5610,5610,5610,0
20231102,190000,18725133530,5610,5610,5610,5610,0
20231102,185900,18725133530,5610,5610,5610,5610,0
20231102,185800,18725133530,5610,5610,5610,5610,0
20231102,185700,18725133530,5610,5610,5610,5610,0
20231102,185600,18725133530,5610,5610,5610,5610,0
20231102,185500,18725133530,5610,5610,5610,5610,0
20231102,185400,18725133530,5610,5610,5610,5610,0
20231102,185300,18725133530,5610,5610,5610,5610,0
20231102,185200,18725133530,5610,5610,5610,5610,0
20231102,185100,18725133530,5610,5610,5610,5610,0
20231102,185000,18725133530,5610,5610,5610,5610,0
20231102,184900,18725133530,5610,5610,5610,5610,0
20231102,184800,18725133530,5610,5610,5610,5610,0
20231102,184700,18725133530,5610,5610,5610,5610,0
20231102,184600,18725133530,5610,5610,5610,5610,0
20231102,184500,18725133530,5610,5610,5610,5610,0
20231102,184400,18725133530,5610,5610,5610,5610,0
20231102,184300,18725133530,5610,5610,5610,5610,78828
20231102,184200,18725133530,5610,5610,5610,5610,0
20231102,184100,18725133530,5610,5610,5610,5610,0
20231102,184000,18725133530,5610,5610,5610,5610,0
20231102,183900,18725133530,5610,5610,5610,5610,0
20231102,183800,18725133530,5610,5610,5610,5610,0
20231102,183700,18725133530,5610,5610,5610,5610,0
20231102,183600,18725133530,5610,5610,5610,5610,0
20231102,183500,18725133530,5610,5610,5610,5610,0
20231102,183400,18725133530,5610,5610,5610,5610,0
20231102,183300,18725133530,5610,5610,5610,5610,0
20231102,183200,18725133530,5610,5610,5610,5610,0
20231102,183100,18725133530,5610,5610,5610,5610,0
20231102,183000,18725133530,5610,5610,5610,5610,0
20231102,182900,18725133530,5610,5610,5610,5610,0
20231102,182800,18725133530,5610,5610,5610,5610,0
20231102,182700,18725133530,5610,5610,5610,5610,0
20231102,182600,18725133530,5610,5610,5610,5610,0
20231102,182500,18725133530,5610,5610,5610,5610,0
20231102,182400,18725133530,5610,5610,5610,5610,0
20231102,182300,18725133530,5610,5610,5610,5610,0
20231102,182200,18725133530,5610,5610,5610,5610,0
20231102,182100,18725133530,5610,5610,5610,5610,0
20231102,182000,18725133530,5610,5610,5610,5610,0
20231102,181900,18725133530,5610,5610,5610,5610,0
20231102,181800,18725133530,5610,5610,5610,5610,0
20231102,181700,18725133530,5610,5610,5610,5610,0
20231102,181600,18725133530,5610,5610,5610,5610,0
20231102,181500,18725133530,5610,5610,5610,5610,0
20231102,181400,18725133530,5610,5610,5610,5610,0
20231102,181300,18725133530,5610,5610,5610,5610,78828
20231102,181200,18725133530,5610,5610,5610,5610,0
20231102,181100,18725133530,5610,5610,5610,5610,0
20231102,181000,18725133530,5610,5610,5610,5610,0
20231102,180900,18725133530,5610,5610,5610,5610,0
20231102,180800,18725133530,5610,5610,5610,5610,0
20231102,180700,18725133530,5610,5610,5610,5610,0
20231102,180600,18725133530,5610,5610,5610,5610,0
20231102,180500,18725133530,5610,5610,5610,5610,0
20231102,180400,18725133530,5610,5610,5610,5610,0
20231102,180300,18725133530,5610,5610,5610,5610,0
20231102,180200,18725133530,5610,5610,5610,5610,0
20231102,180100,18725133530,5610,5610,5610,5610,0
20231102,180000,18725133530,5610,5610,5610,5610,0
20231102,175900,18725133530,5610,5610,5610,5610,0
20231102,175800,18725133530,5610,5610,5610,5610,0
20231102,175700,18725133530,5610,5610,5610,5610,0
20231102,175600,18725133530,5610,5610,5610,5610,0
20231102,175500,18725133530,5610,5610,5610,5610,0
20231102,175400,18725133530,5610,5610,5610,5610,0
20231102,175300,18725133530,5610,5610,5610,5610,0
20231102,175200,18725133530,5610,5610,5610,5610,0
20231102,175100,18725133530,5610,5610,5610,5610,0
20231102,175000,18725133530,5610,5610,5610,5610,0
20231102,174900,18725133530,5610,5610,5610,5610,0
20231102,174800,18725133530,5610,5610,5610,5610,0
20231102,174700,18725133530,5610,5610,5610,5610,0
20231102,174600,18725133530,5610,5610,5610,5610,0
20231102,174500,18725133530,5610,5610,5610,5610,0
20231102,174400,18725133530,5610,5610,5610,5610,0
20231102,174300,18725133530,5610,5610,5610,5610,78828
20231102,174200,18725133530,5610,5610,5610,5610,0
20231102,174100,18725133530,5610,5610,5610,5610,0
20231102,174000,18725133530,5610,5610,5610,5610,0
20231102,173900,18725133530,5610,5610,5610,5610,0
20231102,173800,18725133530,5610,5610,5610,5610,0
20231102,173700,18725133530,5610,5610,5610,5610,0
20231102,173600,18725133530,5610,5610,5610,5610,0
20231102,173500,18725133530,5610,5610,5610,5610,0
20231102,173400,18725133530,5610,5610,5610,5610,0
20231102,173300,18725133530,5610,5610,5610,5610,0
20231102,173200,18725133530,5610,5610,5610,5610,0
20231102,173100,18725133530,5610,5610,5610,5610,0
20231102,173000,18725133530,5610,5610,5610,5610,0
20231102,172900,18725133530,5610,5610,5610,5610,0
20231102,172800,18725133530,5610,5610,5610,5610,0
20231102,172700,18725133530,5610,5610,5610,5610,0
20231102,172600,18725133530,5610,5610,5610,5610,0
20231102,172500,18725133530,5610,5610,5610,5610,0
20231102,172400,18725133530,5610,5610,5610,5610,0
20231102,172300,18725133530,5610,5610,5610,5610,0
20231102,172200,18725133530,5610,5610,5610,5610,0
20231102,172100,18725133530,5610,5610,5610,5610,0
20231102,172000,18725133530,5610,5610,5610,5610,0
20231102,171900,18725133530,5610,5610,5610,5610,0
20231102,171800,18725133530,5610,5610,5610,5610,0
20231102,171700,18725133530,5610,5610,5610,5610,0
20231102,171600,18725133530,5610,5610,5610,5610,0
20231102,171500,18725133530,5610,5610,5610,5610,0
20231102,171400,18725133530,5610,5610,5610,5610,0
20231102,171300,18725133530,5610,5610,5610,5610,78828
20231102,171200,18725133530,5610,5610,5610,5610,0
20231102,171100,18725133530,5610,5610,5610,5610,0
20231102,171000,18725133530,5610,5610,5610,5610,0
20231102,170900,18725133530,5610,5610,5610,5610,0
20231102,170800,18725133530,5610,5610,5610,5610,0
20231102,170700,18725133530,5610,5610,5610,5610,0
20231102,170600,18725133530,5610,5610,5610,5610,0
20231102,170500,18725133530,5610,5610,5610,5610,0
20231102,170400,18725133530,5610,5610,5610,5610,0
20231102,170300,18725133530,5610,5610,5610,5610,0
20231102,170200,18725133530,5610,5610,5610,5610,0
20231102,170100,18725133530,5610,5610,5610,5610,0
20231102,170000,18725133530,5610,5610,5610,5610,0
20231102,165900,18725133530,5610,5610,5610,5610,0
20231102,165800,18725133530,5610,5610,5610,5610,0
20231102,165700,18725133530,5610,5610,5610,5610,0
20231102,165600,18725133530,5610,5610,5610,5610,0
20231102,165500,18725133530,5610,5610,5610,5610,0
20231102,165400,18725133530,5610,5610,5610,5610,0
20231102,165300,18725133530,5610,5610,5610,5610,0
20231102,165200,18725133530,5610,5610,5610,5610,0
20231102,165100,18725133530,5610,5610,5610,5610,0
20231102,165000,18725133530,5610,5610,5610,5610,0
20231102,164900,18725133530,5610,5610,5610,5610,0
20231102,164800,18725133530,5610,5610,5610,5610,0
20231102,164700,18725133530,5610,5610,5610,5610,0
20231102,164600,18725133530,5610,5610,5610,5610,0
20231102,164500,18725133530,5610,5610,5610,5610,0
20231102,164400,18725133530,5610,5610,5610,5610,0
20231102,164300,18725133530,5610,5610,5610,5610,78828
20231102,164200,18725133530,5610,5610,5610,5610,0
20231102,164100,18725133530,5610,5610,5610,5610,0
20231102,164000,18725133530,5610,5610,5610,5610,0
20231102,163900,18725133530,5610,5610,5610,5610,0
20231102,163800,18725133530,5610,5610,5610,5610,0
20231102,163700,18725133530,5610,5610,5610,5610,0
20231102,163600,18725133530,5610,5610,5610,5610,0
20231102,163500,18725133530,5610,5610,5610,5610,0
20231102,163400,18725133530,5610,5610,5610,5610,0
20231102,163300,18725133530,5610,5610,5610,5610,0
20231102,163200,18725133530,5610,5610,5610,5610,0
20231102,163100,18725133530,5610,5610,5610,5610,0
20231102,163000,18725133530,5610,5610,5610,5610,0
20231102,162900,18725133530,5610,5610,5610,5610,0
20231102,162800,18725133530,5610,5610,5610,5610,0
20231102,162700,18725133530,5610,5610,5610,5610,0
20231102,162600,18725133530,5610,5610,5610,5610,0
20231102,162500,18725133530,5610,5610,5610,5610,0
20231102,162400,18725133530,5610,5610,5610,5610,0
20231102,162300,18725133530,5610,5610,5610,5610,0
20231102,162200,18725133530,5610,5610,5610,5610,0
20231102,162100,18725133530,5610,5610,5610,5610,0
20231102,162000,18725133530,5610,5610,5610,5610,0
20231102,161900,18725133530,5610,5610,5610,5610,0
20231102,161800,18725133530,5610,5610,5610,5610,0
20231102,161700,18725133530,5610,5610,5610,5610,0
20231102,161600,18725133530,5610,5610,5610,5610,0
20231102,161500,18725133530,5610,5610,5610,5610,0
20231102,161400,18725133530,5610,5610,5610,5610,0
20231102,161300,18725133530,5610,5610,5610,5610,78828
20231102,161200,18725133530,5610,5610,5610,5610,0
20231102,161100,18725133530,5610,5610,5610,5610,0
20231102,161000,18725133530,5610,5610,5610,5610,0
20231102,160900,18725133530,5610,5610,5610,5610,0
20231102,160800,18725133530,5610,5610,5610,5610,0
20231102,160700,18725133530,5610,5610,5610,5610,0
20231102,160600,18725133530,5610,5610,5610,5610,0
20231102,160500,18725133530,5610,5610,5610,5610,0
20231102,160400,18725133530,5610,5610,5610,5610,0
20231102,160300,18725133530,5610,5610,5610,5610,0
20231102,160200,18725133530,5610,5610,5610,5610,0
20231102,160100,18725133530,5610,5610,5610,5610,0
20231102,160000,18725133530,5610,5610,5610,5610,0
20231102,155900,18725133530,5610,5610,5610,5610,0
20231102,155800,18725133530,5610,5610,5610,5610,0
20231102,155700,18725133530,5610,5610,5610,5610,0
20231102,155600,18725133530,5610,5610,5610,5610,0
20231102,155500,18725133530,5610,5610,5610,5610,0
20231102,155400,18725133530,5610,5610,5610,5610,0
20231102,155300,18725133530,5610,5610,5610,5610,0
20231102,155200,18725133530,5610,5610,5610,5610,0
20231102,155100,18725133530,5610,5610,5610,5610,0
20231102,155000,18725133530,5610,5610,5610,5610,0
20231102,154900,18725133530,5610,5610,5610,5610,0
20231102,154800,18725133530,5610,5610,5610,5610,0
20231102,154700,18725133530,5610,5610,5610,5610,0
20231102,154600,18725133530,5610,5610,5610,5610,0
20231102,154500,18725133530,5610,5610,5610,5610,0
20231102,154400,18725133530,5610,5610,5610,5610,0
20231102,154300,18725133530,5610,5610,5610,5610,78828
20231102,154200,18725133530,5610,5610,5610,5610,0
20231102,154100,18725133530,5610,5610,5610,5610,0
20231102,154000,18725133530,5610,5610,5610,5610,0
20231102,153900,18725133530,5610,5610,5610,5610,0
20231102,153800,18725133530,5610,5610,5610,5610,0
20231102,153700,18725133530,5610,5610,5610,5610,0
20231102,153600,18725133530,5610,5610,5610,5610,0
20231102,153500,18725133530,5610,5610,5610,5610,0
20231102,153400,18725133530,5610,5610,5610,5610,0
20231102,153300,18725133530,5610,5610,5610,5610,0
20231102,153200,18725133530,5610,5610,5610,5610,0
20231102,153100,18725133530,5610,5610,5610,5610,0
20231102,153000,18725133530,5610,5610,5610,5610,78828
20231102,152900,18282908450,5690,5690,5690,5690,0
20231102,152800,18282908450,5690,5690,5690,5690,0
20231102,152700,18282908450,5690,5690,5690,5690,0
20231102,152600,18282908450,5690,5690,5690,5690,0
20231102,152500,18282908450,5690,5690,5690,5690,0
20231102,152400,18282908450,5690,5690,5690,5690,0
20231102,152300,18282908450,5690,5690,5690,5690,0
20231102,152200,18282908450,5690,5690,5690,5690,0
20231102,152100,18282908450,5690,5690,5690,5690,0
20231102,152000,18282908450,5690,5690,5690,5690,0
20231102,151900,18282908450,5690,5650,5690,5640,51583
20231102,151800,17990410880,5650,5650,5660,5640,9062
20231102,151700,17939211910,5660,5650,5660,5640,7706
20231102,151600,17895674380,5650,5640,5650,5640,10421
20231102,151500,17836829490,5640,5650,5660,5630,9496
20231102,151400,17783177260,5650,5630,5650,5620,13470
20231102,151300,17707235830,5630,5630,5630,5620,2926
20231102,151200,17690767680,5620,5620,5630,5610,4755
20231102,151100,17664055450,5620,5630,5630,5610,7568
20231102,151000,17621497440,5620,5620,5630,5610,9269
20231102,150900,17569394990,5620,5620,5620,5600,12260
20231102,150800,17500576860,5620,5630,5630,5620,3654
20231102,150700,17480041130,5620,5620,5630,5600,12588
20231102,150600,17409387080,5620,5630,5640,5620,3358
20231102,150500,17390476360,5640,5630,5640,5600,8793
20231102,150400,17341100600,5620,5660,5660,5610,24151
20231102,150300,17205236670,5660,5660,5670,5650,12307
20231102,150200,17135544790,5650,5650,5670,5640,10319
20231102,150100,17077198910,5650,5620,5660,5620,18252
20231102,150000,16974262410,5620,5620,5640,5620,4608
20231102,145900,16948340580,5620,5650,5650,5610,9247
20231102,145800,16896262950,5650,5650,5650,5640,8582
20231102,145700,16847782670,5650,5650,5660,5640,4879
20231102,145600,16820211590,5650,5640,5660,5640,43652
20231102,145500,16573706790,5640,5620,5640,5620,7536
20231102,145400,16531290460,5620,5620,5630,5610,3894
20231102,145300,16509400920,5620,5630,5630,5620,2139
20231102,145200,16497374030,5630,5620,5630,5620,1605
20231102,145100,16488352030,5620,5620,5630,5610,3133
20231102,145000,16470756930,5610,5600,5620,5600,7040
20231102,144900,16431234510,5610,5610,5630,5610,4569
20231102,144800,16405590280,5620,5630,5640,5620,12657
20231102,144700,16334410350,5630,5610,5650,5610,21470
20231102,144600,16213462330,5610,5580,5620,5570,14570
20231102,144500,16131875020,5580,5570,5580,5560,3021
20231102,144400,16115056770,5570,5580,5600,5530,27653
20231102,144300,15961228020,5580,5580,5580,5570,3051
20231102,144200,15944210330,5570,5560,5570,5560,3467
20231102,144100,15924910660,5560,5560,5580,5550,4478
20231102,144000,15899990780,5550,5540,5560,5540,5394
20231102,143900,15870046320,5540,5530,5540,5520,11110
20231102,143800,15808594500,5540,5570,5570,5530,22162
20231102,143700,15685595300,5570,5570,5570,5570,6329
20231102,143600,15650342770,5580,5570,5590,5570,3937
20231102,143500,15628378680,5570,5580,5580,5570,1782
20231102,143400,15618436440,5580,5580,5580,5570,1303
20231102,143300,15611166200,5580,5570,5580,5570,1648
20231102,143200,15601972030,5570,5580,5580,5570,3012
20231102,143100,15585184450,5580,5580,5590,5570,3866
20231102,143000,15563612720,5580,5590,5590,5580,3027
20231102,142900,15546696670,5580,5590,5600,5580,3493
20231102,142800,15527163990,5590,5600,5600,5590,2445
20231102,142700,15513472040,5580,5590,5600,5580,6274
20231102,142600,15478428790,5590,5580,5590,5570,1302
20231102,142500,15471163530,5580,5590,5590,5580,4793
20231102,142400,15444413480,5590,5570,5590,5570,5008
20231102,142300,15416471240,5570,5590,5590,5570,2868
20231102,142200,15400492510,5590,5580,5590,5570,6367
20231102,142100,15364978330,5580,5590,5590,5580,346
20231102,142000,15363046390,5580,5600,5610,5580,2996
20231102,141900,15346288170,5600,5600,5610,5590,1246
20231102,141800,15339311040,5600,5600,5610,5600,2007
20231102,141700,15328071740,5600,5600,5600,5590,5596
20231102,141600,15296782750,5590,5590,5600,5590,2054
20231102,141500,15285288120,5590,5590,5590,5580,5785
20231102,141400,15252978640,5580,5590,5590,5580,1951
20231102,141300,15242086730,5590,5590,5590,5570,19268
20231102,141200,15134568780,5590,5600,5600,5580,2705
20231102,141100,15119452520,5600,5610,5610,5600,2243
20231102,141000,15106890110,5610,5610,5620,5600,4751
20231102,140900,15080253330,5620,5600,5620,5600,4177
20231102,140800,15056842720,5600,5610,5610,5600,2470
20231102,140700,15042999820,5610,5590,5610,5590,3920
20231102,140600,15021037390,5600,5590,5600,5590,1254
20231102,140500,15014022530,5590,5590,5590,5580,3551
20231102,140400,14994177810,5580,5590,5590,5580,800
20231102,140300,14989707960,5590,5580,5600,5580,6993
20231102,140200,14950656140,5580,5590,5600,5580,16187
20231102,140100,14860240480,5600,5590,5610,5590,2821
20231102,140000,14844453510,5580,5610,5610,5580,11940
20231102,135900,14777725560,5600,5610,5620,5600,7172
20231102,135800,14737482940,5610,5620,5620,5610,5652
20231102,135700,14705748520,5610,5620,5620,5610,4909
20231102,135600,14678179110,5640,5640,5650,5620,40327
20231102,135500,14450948900,5630,5620,5640,5610,11439
20231102,135400,14386566720,5620,5620,5630,5600,8470
20231102,135300,14339023500,5630,5640,5640,5610,11976
20231102,135200,14271700700,5640,5640,5640,5620,18470
20231102,135100,14167664750,5640,5620,5640,5620,38874
20231102,135000,13948775600,5620,5600,5620,5600,15383
20231102,134900,13862467890,5600,5590,5600,5590,9070
20231102,134800,13811707290,5590,5590,5600,5590,3068
20231102,134700,13794545410,5600,5600,5600,5590,3548
20231102,134600,13774685980,5610,5610,5630,5590,33125
20231102,134500,13588747480,5610,5600,5610,5580,14908
20231102,134400,13505357600,5600,5590,5620,5580,42585
20231102,134300,13266794620,5600,5570,5600,5570,37331
20231102,134200,13058398910,5570,5560,5570,5550,8829
20231102,134100,13009303990,5560,5530,5560,5530,6723
20231102,134000,12972032860,5530,5520,5530,5520,1976
20231102,133900,12961112370,5530,5530,5530,5530,770
20231102,133800,12956854270,5530,5540,5540,5530,896
20231102,133700,12951899340,5540,5540,5540,5530,2885
20231102,133600,12935920130,5530,5550,5550,5530,1437
20231102,133500,12927959710,5540,5540,5540,5530,3152
20231102,133400,12910498850,5540,5510,5540,5510,1926
20231102,133300,12899848370,5510,5520,5520,5510,5437
20231102,133200,12869883580,5520,5530,5530,5510,2122
20231102,133100,12858170460,5530,5540,5540,5530,213
20231102,133000,12856992380,5550,5560,5560,5530,2788
20231102,132900,12841551010,5560,5540,5560,5530,1896
20231102,132800,12831036590,5530,5550,5550,5520,3650
20231102,132700,12810829270,5560,5550,5560,5540,1808
20231102,132600,12800794970,5550,5550,5560,5540,4707
20231102,132500,12774666770,5550,5550,5560,5540,3437
20231102,132400,12755590690,5550,5550,5560,5540,4268
20231102,132300,12731886560,5550,5530,5550,5530,5075
20231102,132200,12703758590,5540,5530,5540,5530,415
20231102,132100,12701461810,5530,5530,5530,5520,802
20231102,132000,12697028450,5530,5540,5540,5530,3427
20231102,131900,12678076730,5550,5540,5550,5530,3457
20231102,131800,12658916290,5540,5540,5550,5530,1645
20231102,131700,12649794020,5550,5530,5550,5530,3978
20231102,131600,12627772290,5530,5520,5530,5520,1556
20231102,131500,12619172200,5530,5500,5530,5500,2181
20231102,131400,12607147880,5500,5500,5510,5500,2132
20231102,131300,12595412970,5500,5490,5500,5490,5500
20231102,131200,12565166700,5490,5490,5500,5490,3733
20231102,131100,12544670690,5500,5510,5510,5500,4969
20231102,131000,12517339990,5510,5500,5520,5500,1125
20231102,130900,12511144820,5500,5500,5510,5490,1232
20231102,130800,12504365210,5480,5510,5510,5480,5144
20231102,130700,12476106650,5510,5500,5510,5490,3643
20231102,130600,12456070430,5500,5480,5500,5480,17955
20231102,130500,12357553600,5480,5510,5510,5480,9380
20231102,130400,12305989770,5510,5500,5520,5500,4019
20231102,130300,12283851420,5510,5510,5510,5500,9269
20231102,130200,12232827280,5510,5510,5520,5500,9103
20231102,130100,12182671580,5510,5530,5530,5510,4850
20231102,130000,12155910330,5530,5550,5560,5520,11462
20231102,125900,12092444190,5560,5580,5580,5550,9590
20231102,125800,12039096710,5580,5580,5590,5570,7560
20231102,125700,11996920080,5580,5580,5590,5570,7041
20231102,125600,11957649730,5580,5590,5590,5580,4152
20231102,125500,11934456300,5590,5590,5590,5580,4250
20231102,125400,11910703600,5590,5580,5590,5570,9449
20231102,125300,11857969380,5580,5580,5590,5580,11282
20231102,125200,11794984900,5590,5590,5590,5570,9516
20231102,125100,11741893760,5580,5580,5590,5570,24808
20231102,125000,11603440110,5580,5570,5580,5560,36305
20231102,124900,11401147390,5570,5530,5570,5530,46245
20231102,124800,11144243480,5530,5540,5540,5530,1332
20231102,124700,11136866640,5540,5530,5540,5530,1108
20231102,124600,11130731330,5540,5540,5540,5530,952
20231102,124500,11125458040,5530,5530,5540,5530,1542
20231102,124400,11116930740,5530,5530,5540,5520,1237
20231102,124300,11110094570,5530,5530,5530,5530,884
20231102,124200,11105206050,5540,5550,5550,5520,15056
20231102,124100,11021813190,5550,5530,5550,5530,7093
20231102,124000,10982515520,5530,5530,5540,5530,740
20231102,123900,10978419090,5530,5510,5540,5510,7844
20231102,123800,10935086010,5510,5510,5510,5510,2902
20231102,123700,10919095990,5520,5520,5530,5520,1650
20231102,123600,10909986390,5530,5530,5540,5520,931
20231102,123500,10904839730,5530,5520,5530,5520,1908
20231102,123400,10894292110,5520,5510,5530,5510,1164
20231102,123300,10887858970,5510,5530,5530,5510,6032
20231102,123200,10854555790,5530,5530,5540,5530,2612
20231102,123100,10840102320,5530,5550,5550,5530,8348
20231102,123000,10793858630,5540,5540,5550,5530,5785
20231102,122900,10761794340,5540,5530,5540,5530,1811
20231102,122800,10751763050,5530,5530,5550,5530,6430
20231102,122700,10716171010,5530,5540,5540,5520,6556
20231102,122600,10679893190,5550,5550,5550,5540,2138
20231102,122500,10668031810,5550,5540,5550,5540,4545
20231102,122400,10642819420,5550,5540,5550,5540,3124
20231102,122300,10625503430,5540,5540,5550,5540,8836
20231102,122200,10576551960,5540,5530,5540,5530,2414
20231102,122100,10563190170,5520,5530,5530,5520,1603
20231102,122000,10554333560,5520,5520,5530,5520,3225
20231102,121900,10536531550,5520,5530,5540,5520,3480
20231102,121800,10517287050,5530,5520,5530,5510,3135
20231102,121700,10499980830,5530,5540,5540,5530,10886
20231102,121600,10439755230,5530,5510,5540,5510,25286
20231102,121500,10300006970,5500,5500,5520,5490,7281
20231102,121400,10259899840,5500,5510,5510,5500,10848
20231102,121300,10200226050,5510,5500,5510,5500,1108
20231102,121200,10194122850,5500,5490,5510,5490,32171
20231102,121100,10017283000,5490,5480,5490,5480,836
20231102,121000,10012699130,5480,5480,5490,5480,1447
20231102,120900,10004769560,5480,5450,5480,5450,6069
20231102,120800,9971575440,5450,5450,5460,5450,1780
20231102,120700,9961866310,5450,5460,5460,5450,1636
20231102,120600,9952949220,5450,5460,5470,5450,913
20231102,120500,9947972050,5450,5460,5460,5450,584
20231102,120400,9944786580,5460,5450,5460,5450,858
20231102,120300,9940106160,5450,5450,5470,5450,2162
20231102,120200,9928312170,5450,5450,5450,5450,753
20231102,120100,9924208320,5450,5460,5460,5450,2667
20231102,120000,9909661200,5460,5470,5470,5460,490
20231102,115900,9906983680,5460,5460,5470,5460,16
20231102,115800,9906896180,5470,5470,5470,5470,49
20231102,115700,9906628150,5470,5460,5470,5440,4015
20231102,115600,9884739210,5460,5460,5460,5450,1489
20231102,115500,9876610360,5460,5450,5460,5450,2253
20231102,115400,9864331110,5450,5450,5450,5450,97
20231102,115300,9863802460,5460,5450,5460,5440,1544
20231102,115200,9855395890,5450,5440,5450,5440,735
20231102,115100,9851393290,5440,5430,5450,5430,805
20231102,115000,9847014000,5440,5440,5440,5440,2940
20231102,114900,9831020400,5440,5440,5440,5440,853
20231102,114800,9826380080,5450,5450,5450,5440,295
20231102,114700,9824773330,5440,5460,5460,5440,996
20231102,114600,9819351190,5450,5440,5460,5440,970
20231102,114500,9814068860,5440,5430,5450,5430,5188
20231102,114400,9785880150,5430,5430,5450,5430,2752
20231102,114300,9770930400,5420,5460,5460,5420,18894
20231102,114200,9668113540,5460,5460,5460,5450,1536
20231102,114100,9659735500,5460,5470,5470,5450,5666
20231102,114000,9628799050,5460,5470,5480,5460,3497
20231102,113900,9609680870,5470,5480,5490,5460,2563
20231102,113800,9595647110,5490,5500,5500,5480,560
20231102,113700,9592572910,5500,5490,5500,5490,1170
20231102,113600,9586141980,5470,5500,5500,5470,5685
20231102,113500,9554912110,5500,5490,5500,5480,6294
20231102,113400,9520379710,5500,5490,5500,5460,7976
20231102,113300,9476571130,5480,5470,5480,5460,4077
20231102,113200,9454246770,5470,5460,5470,5450,1817
20231102,113100,9444332250,5460,5460,5470,5460,1912
20231102,113000,9433892000,5460,5470,5480,5450,1177
20231102,112900,9427468870,5460,5460,5470,5460,754
20231102,112800,9423344810,5470,5460,5470,5450,4480
20231102,112700,9398899600,5460,5470,5470,5460,1969
20231102,112600,9388134860,5470,5480,5480,5470,500
20231102,112500,9385397500,5470,5490,5490,5470,543
20231102,112400,9382423650,5480,5470,5490,5470,3803
20231102,112300,9361585950,5480,5480,5480,5470,815
20231102,112200,9357123180,5480,5470,5480,5460,1832
20231102,112100,9347099390,5470,5480,5480,5460,8650
20231102,112000,9299814810,5460,5480,5480,5440,5643
20231102,111900,9269058500,5450,5470,5490,5450,6027
20231102,111800,9236078350,5490,5470,5500,5460,1887
20231102,111700,9225737210,5450,5450,5470,5450,5444
20231102,111600,9196029370,5450,5490,5490,5450,12557
20231102,111500,9127371600,5490,5510,5510,5480,4510
20231102,111400,9102574750,5510,5500,5510,5490,8610
20231102,111300,9055201360,5510,5510,5510,5500,3849
20231102,111200,9033998450,5510,5490,5510,5490,14959
20231102,111100,8951762990,5500,5490,5500,5480,9209
20231102,111000,8901228460,5490,5510,5510,5490,5441
20231102,110900,8871293200,5510,5500,5510,5490,4196
20231102,110800,8848213360,5500,5500,5510,5490,2635
20231102,110700,8833722800,5500,5500,5510,5490,5892
20231102,110600,8801326690,5500,5510,5510,5500,5562
20231102,110500,8770727750,5510,5510,5520,5490,8079
20231102,110400,8726275500,5510,5510,5530,5500,35937
20231102,110300,8527837330,5510,5510,5520,5480,15395
20231102,110200,8443045740,5520,5470,5520,5450,20076
20231102,110100,8332656650,5460,5470,5470,5450,2520
20231102,110000,8318888630,5460,5460,5480,5450,5325
20231102,105900,8289814050,5460,5470,5490,5460,6047
20231102,105800,8256723770,5460,5450,5460,5430,10102
20231102,105700,8201815580,5450,5430,5450,5420,2547
20231102,105600,8187963760,5420,5470,5470,5410,22495
20231102,105500,8065647390,5460,5470,5480,5460,3025
20231102,105400,8049115130,5470,5480,5480,5460,1170
20231102,105300,8042715700,5470,5460,5480,5450,4743
20231102,105200,8016768420,5460,5480,5490,5460,7212
20231102,105100,7977330490,5490,5470,5500,5470,2372
20231102,105000,7964343170,5470,5480,5500,5470,3302
20231102,104900,7946259430,5480,5500,5500,5480,2467
20231102,104800,7932731460,5500,5480,5500,5470,3848
20231102,104700,7911649900,5500,5500,5530,5480,8995
20231102,104600,7862197680,5500,5530,5540,5500,13807
20231102,104500,7785896120,5540,5520,5540,5520,7364
20231102,104400,7745156860,5520,5530,5530,5510,8417
20231102,104300,7698653470,5530,5550,5550,5530,5944
20231102,104200,7665735810,5540,5520,5550,5510,41191
20231102,104100,7438143790,5510,5500,5510,5490,7169
20231102,104000,7398697540,5490,5470,5500,5470,11193
20231102,103900,7337189560,5470,5460,5480,5460,1946
20231102,103800,7326550430,5470,5480,5490,5460,4529
20231102,103700,7301762580,5500,5470,5500,5450,7217
20231102,103600,7262318540,5470,5500,5500,5450,17073
20231102,103500,7169026750,5490,5500,5500,5480,4055
20231102,103400,7146769090,5490,5500,5520,5480,7856
20231102,103300,7103582750,5500,5520,5520,5490,12184
20231102,103200,7036488610,5520,5500,5520,5490,41328
20231102,103100,6808873060,5490,5480,5500,5480,8775
20231102,103000,6760693420,5480,5480,5480,5470,2643
20231102,102900,6746210810,5490,5500,5500,5490,4690
20231102,102800,6720456040,5500,5510,5510,5490,11102
20231102,102700,6659394860,5500,5510,5510,5500,4534
20231102,102600,6634427300,5510,5500,5510,5500,2865
20231102,102500,6618655220,5510,5490,5510,5470,19457
20231102,102400,6512120450,5480,5480,5490,5470,5313
20231102,102300,6483015440,5480,5510,5510,5480,5832
20231102,102200,6450953520,5500,5480,5510,5460,17661
20231102,102100,6354129410,5490,5490,5510,5480,7320
20231102,102000,6313928930,5490,5510,5510,5480,27770
20231102,101900,6161244630,5510,5510,5520,5500,4943
20231102,101800,6134020550,5510,5510,5520,5500,8783
20231102,101700,6085632040,5520,5520,5520,5510,4611
20231102,101600,6060203510,5520,5520,5520,5510,6007
20231102,101500,6027099040,5510,5520,5520,5500,5983
20231102,101400,5994123490,5520,5520,5530,5510,10012
20231102,101300,5938899300,5520,5520,5530,5510,20514
20231102,101200,5825578250,5520,5540,5550,5520,17506
20231102,101100,5728749280,5540,5540,5550,5530,12749
20231102,101000,5658072570,5540,5530,5560,5530,28481
20231102,100900,5499925220,5530,5540,5550,5520,18908
20231102,100800,5395294550,5540,5550,5560,5510,67809
20231102,100700,5019238490,5540,5490,5550,5480,80670
20231102,100600,4574731880,5490,5440,5490,5440,42857
20231102,100500,4340224880,5450,5450,5450,5440,2081
20231102,100400,4328899020,5450,5420,5450,5410,6192
20231102,100300,4295292080,5420,5430,5430,5420,2649
20231102,100200,4280920110,5430,5440,5450,5430,4245
20231102,100100,4257823820,5440,5450,5460,5440,1059
20231102,100000,4252055830,5450,5430,5450,5430,9460
20231102,095900,4200543570,5430,5410,5440,5410,4933
20231102,095800,4173776140,5400,5400,5410,5400,2786
20231102,095700,4158727140,5400,5410,5420,5400,4770
20231102,095600,4132927470,5410,5400,5420,5400,4115
20231102,095500,4110680920,5400,5400,5420,5400,2227
20231102,095400,4098654920,5400,5420,5420,5400,4894
20231102,095300,4072194830,5420,5430,5440,5410,4376
20231102,095200,4048440130,5430,5410,5440,5410,7134
20231102,095100,4009725850,5410,5420,5420,5400,4123
20231102,095000,3987439570,5410,5390,5420,5390,11372
20231102,094900,3926022720,5390,5420,5420,5390,20012
20231102,094800,3817897620,5420,5430,5440,5420,6670
20231102,094700,3781693680,5440,5440,5450,5430,7015
20231102,094600,3743534260,5440,5450,5450,5430,7372
20231102,094500,3703415700,5450,5460,5470,5450,4012
20231102,094400,3681517020,5460,5450,5470,5440,11402
20231102,094300,3619325410,5440,5430,5460,5430,10482
20231102,094200,3562287960,5430,5460,5470,5420,24427
20231102,094100,3429396340,5460,5460,5470,5450,12000
20231102,094000,3363890240,5460,5440,5460,5440,12509
20231102,093900,3295678720,5440,5440,5450,5440,10315
20231102,093800,3239513950,5440,5440,5460,5430,11294
20231102,093700,3178015410,5420,5440,5440,5420,6853
20231102,093600,3140807970,5430,5450,5460,5430,19886
20231102,093500,3032527270,5460,5440,5460,5430,31537
20231102,093400,2860627980,5440,5420,5450,5410,21855
20231102,093300,2741963610,5420,5420,5440,5420,26873
20231102,093200,2596059740,5430,5420,5430,5410,14507
20231102,093100,2517357950,5420,5400,5420,5390,20769
20231102,093000,2405143190,5400,5380,5410,5380,43294
20231102,092900,2171670730,5380,5370,5380,5360,5222
20231102,092800,2143632600,5360,5380,5380,5360,14027
20231102,092700,2068263160,5380,5390,5390,5370,7698
20231102,092600,2026828220,5390,5360,5390,5350,24066
20231102,092500,1897605990,5360,5380,5380,5360,3581
20231102,092400,1878391920,5370,5350,5380,5350,9627
20231102,092300,1826718310,5360,5360,5370,5350,3529
20231102,092200,1807820780,5360,5350,5360,5340,3711
20231102,092100,1787979280,5350,5360,5380,5350,6563
20231102,092000,1752793490,5360,5350,5390,5350,13848
20231102,091900,1678335570,5360,5380,5380,5330,16541
20231102,091800,1589699390,5370,5380,5400,5370,29060
20231102,091700,1433375890,5370,5340,5380,5340,39654
20231102,091600,1220940400,5340,5300,5340,5300,19156
20231102,091500,1119067210,5310,5310,5310,5300,5798
20231102,091400,1088313590,5300,5320,5330,5300,4536
20231102,091300,1064216230,5320,5310,5320,5290,4468
20231102,091200,1040473700,5310,5320,5320,5290,5342
20231102,091100,1012128390,5310,5290,5320,5290,7948
20231102,091000,969899740,5290,5310,5320,5290,3067
20231102,090900,953643370,5310,5310,5320,5300,6691
20231102,090800,918084570,5320,5300,5320,5280,12874
20231102,090700,849719560,5290,5290,5290,5280,7155
20231102,090600,811913740,5290,5300,5320,5290,8095
20231102,090500,769038470,5310,5300,5320,5300,5462
20231102,090400,740038150,5300,5290,5320,5290,11645
20231102,090300,678292040,5290,5290,5300,5280,9617
20231102,090200,627448990,5300,5300,5320,5260,26554
20231102,090100,487128200,5320,5340,5340,5300,36998
20231102,090000,290363380,5330,5300,5350,5280,54758