stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,211100,22025599210,5690,5690,5690,5690,42830
20231103,211000,22025599210,5690,5690,5690,5690,0
20231103,210900,22025599210,5690,5690,5690,5690,0
20231103,210800,22025599210,5690,5690,5690,5690,0
20231103,210700,22025599210,5690,5690,5690,5690,0
20231103,210600,22025599210,5690,5690,5690,5690,0
20231103,210500,22025599210,5690,5690,5690,5690,0
20231103,210400,22025599210,5690,5690,5690,5690,0
20231103,210300,22025599210,5690,5690,5690,5690,0
20231103,210200,22025599210,5690,5690,5690,5690,0
20231103,210100,22025599210,5690,5690,5690,5690,0
20231103,210000,22025599210,5690,5690,5690,5690,0
20231103,205900,22025599210,5690,5690,5690,5690,0
20231103,205800,22025599210,5690,5690,5690,5690,0
20231103,205700,22025599210,5690,5690,5690,5690,0
20231103,205600,22025599210,5690,5690,5690,5690,0
20231103,205500,22025599210,5690,5690,5690,5690,0
20231103,205400,22025599210,5690,5690,5690,5690,0
20231103,205300,22025599210,5690,5690,5690,5690,0
20231103,205200,22025599210,5690,5690,5690,5690,0
20231103,205100,22025599210,5690,5690,5690,5690,0
20231103,205000,22025599210,5690,5690,5690,5690,0
20231103,204900,22025599210,5690,5690,5690,5690,0
20231103,204800,22025599210,5690,5690,5690,5690,0
20231103,204700,22025599210,5690,5690,5690,5690,0
20231103,204600,22025599210,5690,5690,5690,5690,0
20231103,204500,22025599210,5690,5690,5690,5690,0
20231103,204400,22025599210,5690,5690,5690,5690,0
20231103,204300,22025599210,5690,5690,5690,5690,0
20231103,204200,22025599210,5690,5690,5690,5690,0
20231103,204100,22025599210,5690,5690,5690,5690,42830
20231103,204000,22025599210,5690,5690,5690,5690,0
20231103,203900,22025599210,5690,5690,5690,5690,0
20231103,203800,22025599210,5690,5690,5690,5690,0
20231103,203700,22025599210,5690,5690,5690,5690,0
20231103,203600,22025599210,5690,5690,5690,5690,0
20231103,203500,22025599210,5690,5690,5690,5690,0
20231103,203400,22025599210,5690,5690,5690,5690,0
20231103,203300,22025599210,5690,5690,5690,5690,0
20231103,203200,22025599210,5690,5690,5690,5690,0
20231103,203100,22025599210,5690,5690,5690,5690,0
20231103,203000,22025599210,5690,5690,5690,5690,0
20231103,202900,22025599210,5690,5690,5690,5690,0
20231103,202800,22025599210,5690,5690,5690,5690,0
20231103,202700,22025599210,5690,5690,5690,5690,0
20231103,202600,22025599210,5690,5690,5690,5690,0
20231103,202500,22025599210,5690,5690,5690,5690,0
20231103,202400,22025599210,5690,5690,5690,5690,0
20231103,202300,22025599210,5690,5690,5690,5690,0
20231103,202200,22025599210,5690,5690,5690,5690,0
20231103,202100,22025599210,5690,5690,5690,5690,0
20231103,202000,22025599210,5690,5690,5690,5690,0
20231103,201900,22025599210,5690,5690,5690,5690,0
20231103,201800,22025599210,5690,5690,5690,5690,0
20231103,201700,22025599210,5690,5690,5690,5690,0
20231103,201600,22025599210,5690,5690,5690,5690,0
20231103,201500,22025599210,5690,5690,5690,5690,0
20231103,201400,22025599210,5690,5690,5690,5690,0
20231103,201300,22025599210,5690,5690,5690,5690,0
20231103,201200,22025599210,5690,5690,5690,5690,0
20231103,201100,22025599210,5690,5690,5690,5690,42830
20231103,201000,22025599210,5690,5690,5690,5690,0
20231103,200900,22025599210,5690,5690,5690,5690,0
20231103,200800,22025599210,5690,5690,5690,5690,0
20231103,200700,22025599210,5690,5690,5690,5690,0
20231103,200600,22025599210,5690,5690,5690,5690,0
20231103,200500,22025599210,5690,5690,5690,5690,0
20231103,200400,22025599210,5690,5690,5690,5690,0
20231103,200300,22025599210,5690,5690,5690,5690,0
20231103,200200,22025599210,5690,5690,5690,5690,0
20231103,200100,22025599210,5690,5690,5690,5690,0
20231103,200000,22025599210,5690,5690,5690,5690,0
20231103,195900,22025599210,5690,5690,5690,5690,0
20231103,195800,22025599210,5690,5690,5690,5690,0
20231103,195700,22025599210,5690,5690,5690,5690,0
20231103,195600,22025599210,5690,5690,5690,5690,0
20231103,195500,22025599210,5690,5690,5690,5690,0
20231103,195400,22025599210,5690,5690,5690,5690,0
20231103,195300,22025599210,5690,5690,5690,5690,0
20231103,195200,22025599210,5690,5690,5690,5690,0
20231103,195100,22025599210,5690,5690,5690,5690,0
20231103,195000,22025599210,5690,5690,5690,5690,0
20231103,194900,22025599210,5690,5690,5690,5690,0
20231103,194800,22025599210,5690,5690,5690,5690,0
20231103,194700,22025599210,5690,5690,5690,5690,0
20231103,194600,22025599210,5690,5690,5690,5690,0
20231103,194500,22025599210,5690,5690,5690,5690,0
20231103,194400,22025599210,5690,5690,5690,5690,0
20231103,194300,22025599210,5690,5690,5690,5690,0
20231103,194200,22025599210,5690,5690,5690,5690,0
20231103,194100,22025599210,5690,5690,5690,5690,42830
20231103,194000,22025599210,5690,5690,5690,5690,0
20231103,193900,22025599210,5690,5690,5690,5690,0
20231103,193800,22025599210,5690,5690,5690,5690,0
20231103,193700,22025599210,5690,5690,5690,5690,0
20231103,193600,22025599210,5690,5690,5690,5690,0
20231103,193500,22025599210,5690,5690,5690,5690,0
20231103,193400,22025599210,5690,5690,5690,5690,0
20231103,193300,22025599210,5690,5690,5690,5690,0
20231103,193200,22025599210,5690,5690,5690,5690,0
20231103,193100,22025599210,5690,5690,5690,5690,0
20231103,193000,22025599210,5690,5690,5690,5690,0
20231103,192900,22025599210,5690,5690,5690,5690,0
20231103,192800,22025599210,5690,5690,5690,5690,0
20231103,192700,22025599210,5690,5690,5690,5690,0
20231103,192600,22025599210,5690,5690,5690,5690,0
20231103,192500,22025599210,5690,5690,5690,5690,0
20231103,192400,22025599210,5690,5690,5690,5690,0
20231103,192300,22025599210,5690,5690,5690,5690,0
20231103,192200,22025599210,5690,5690,5690,5690,0
20231103,192100,22025599210,5690,5690,5690,5690,0
20231103,192000,22025599210,5690,5690,5690,5690,0
20231103,191900,22025599210,5690,5690,5690,5690,0
20231103,191800,22025599210,5690,5690,5690,5690,0
20231103,191700,22025599210,5690,5690,5690,5690,0
20231103,191600,22025599210,5690,5690,5690,5690,0
20231103,191500,22025599210,5690,5690,5690,5690,0
20231103,191400,22025599210,5690,5690,5690,5690,0
20231103,191300,22025599210,5690,5690,5690,5690,0
20231103,191200,22025599210,5690,5690,5690,5690,0
20231103,191100,22025599210,5690,5690,5690,5690,42830
20231103,191000,22025599210,5690,5690,5690,5690,0
20231103,190900,22025599210,5690,5690,5690,5690,0
20231103,190800,22025599210,5690,5690,5690,5690,0
20231103,190700,22025599210,5690,5690,5690,5690,0
20231103,190600,22025599210,5690,5690,5690,5690,0
20231103,190500,22025599210,5690,5690,5690,5690,0
20231103,190400,22025599210,5690,5690,5690,5690,0
20231103,190300,22025599210,5690,5690,5690,5690,0
20231103,190200,22025599210,5690,5690,5690,5690,0
20231103,190100,22025599210,5690,5690,5690,5690,0
20231103,190000,22025599210,5690,5690,5690,5690,0
20231103,185900,22025599210,5690,5690,5690,5690,0
20231103,185800,22025599210,5690,5690,5690,5690,0
20231103,185700,22025599210,5690,5690,5690,5690,0
20231103,185600,22025599210,5690,5690,5690,5690,0
20231103,185500,22025599210,5690,5690,5690,5690,0
20231103,185400,22025599210,5690,5690,5690,5690,0
20231103,185300,22025599210,5690,5690,5690,5690,0
20231103,185200,22025599210,5690,5690,5690,5690,0
20231103,185100,22025599210,5690,5690,5690,5690,0
20231103,185000,22025599210,5690,5690,5690,5690,0
20231103,184900,22025599210,5690,5690,5690,5690,0
20231103,184800,22025599210,5690,5690,5690,5690,0
20231103,184700,22025599210,5690,5690,5690,5690,0
20231103,184600,22025599210,5690,5690,5690,5690,0
20231103,184500,22025599210,5690,5690,5690,5690,0
20231103,184400,22025599210,5690,5690,5690,5690,0
20231103,184300,22025599210,5690,5690,5690,5690,0
20231103,184200,22025599210,5690,5690,5690,5690,0
20231103,184100,22025599210,5690,5690,5690,5690,42830
20231103,184000,22025599210,5690,5690,5690,5690,0
20231103,183900,22025599210,5690,5690,5690,5690,0
20231103,183800,22025599210,5690,5690,5690,5690,0
20231103,183700,22025599210,5690,5690,5690,5690,0
20231103,183600,22025599210,5690,5690,5690,5690,0
20231103,183500,22025599210,5690,5690,5690,5690,0
20231103,183400,22025599210,5690,5690,5690,5690,0
20231103,183300,22025599210,5690,5690,5690,5690,0
20231103,183200,22025599210,5690,5690,5690,5690,0
20231103,183100,22025599210,5690,5690,5690,5690,0
20231103,183000,22025599210,5690,5690,5690,5690,0
20231103,182900,22025599210,5690,5690,5690,5690,0
20231103,182800,22025599210,5690,5690,5690,5690,0
20231103,182700,22025599210,5690,5690,5690,5690,0
20231103,182600,22025599210,5690,5690,5690,5690,0
20231103,182500,22025599210,5690,5690,5690,5690,0
20231103,182400,22025599210,5690,5690,5690,5690,0
20231103,182300,22025599210,5690,5690,5690,5690,0
20231103,182200,22025599210,5690,5690,5690,5690,0
20231103,182100,22025599210,5690,5690,5690,5690,0
20231103,182000,22025599210,5690,5690,5690,5690,0
20231103,181900,22025599210,5690,5690,5690,5690,0
20231103,181800,22025599210,5690,5690,5690,5690,0
20231103,181700,22025599210,5690,5690,5690,5690,0
20231103,181600,22025599210,5690,5690,5690,5690,0
20231103,181500,22025599210,5690,5690,5690,5690,0
20231103,181400,22025599210,5690,5690,5690,5690,0
20231103,181300,22025599210,5690,5690,5690,5690,0
20231103,181200,22025599210,5690,5690,5690,5690,0
20231103,181100,22025599210,5690,5690,5690,5690,42830
20231103,181000,22025599210,5690,5690,5690,5690,0
20231103,180900,22025599210,5690,5690,5690,5690,0
20231103,180800,22025599210,5690,5690,5690,5690,0
20231103,180700,22025599210,5690,5690,5690,5690,0
20231103,180600,22025599210,5690,5690,5690,5690,0
20231103,180500,22025599210,5690,5690,5690,5690,0
20231103,180400,22025599210,5690,5690,5690,5690,0
20231103,180300,22025599210,5690,5690,5690,5690,0
20231103,180200,22025599210,5690,5690,5690,5690,0
20231103,180100,22025599210,5690,5690,5690,5690,0
20231103,180000,22025599210,5690,5690,5690,5690,0
20231103,175900,22025599210,5690,5690,5690,5690,0
20231103,175800,22025599210,5690,5690,5690,5690,0
20231103,175700,22025599210,5690,5690,5690,5690,0
20231103,175600,22025599210,5690,5690,5690,5690,0
20231103,175500,22025599210,5690,5690,5690,5690,0
20231103,175400,22025599210,5690,5690,5690,5690,0
20231103,175300,22025599210,5690,5690,5690,5690,0
20231103,175200,22025599210,5690,5690,5690,5690,0
20231103,175100,22025599210,5690,5690,5690,5690,0
20231103,175000,22025599210,5690,5690,5690,5690,0
20231103,174900,22025599210,5690,5690,5690,5690,0
20231103,174800,22025599210,5690,5690,5690,5690,0
20231103,174700,22025599210,5690,5690,5690,5690,0
20231103,174600,22025599210,5690,5690,5690,5690,0
20231103,174500,22025599210,5690,5690,5690,5690,0
20231103,174400,22025599210,5690,5690,5690,5690,0
20231103,174300,22025599210,5690,5690,5690,5690,0
20231103,174200,22025599210,5690,5690,5690,5690,0
20231103,174100,22025599210,5690,5690,5690,5690,42830
20231103,174000,22025599210,5690,5690,5690,5690,0
20231103,173900,22025599210,5690,5690,5690,5690,0
20231103,173800,22025599210,5690,5690,5690,5690,0
20231103,173700,22025599210,5690,5690,5690,5690,0
20231103,173600,22025599210,5690,5690,5690,5690,0
20231103,173500,22025599210,5690,5690,5690,5690,0
20231103,173400,22025599210,5690,5690,5690,5690,0
20231103,173300,22025599210,5690,5690,5690,5690,0
20231103,173200,22025599210,5690,5690,5690,5690,0
20231103,173100,22025599210,5690,5690,5690,5690,0
20231103,173000,22025599210,5690,5690,5690,5690,0
20231103,172900,22025599210,5690,5690,5690,5690,0
20231103,172800,22025599210,5690,5690,5690,5690,0
20231103,172700,22025599210,5690,5690,5690,5690,0
20231103,172600,22025599210,5690,5690,5690,5690,0
20231103,172500,22025599210,5690,5690,5690,5690,0
20231103,172400,22025599210,5690,5690,5690,5690,0
20231103,172300,22025599210,5690,5690,5690,5690,0
20231103,172200,22025599210,5690,5690,5690,5690,0
20231103,172100,22025599210,5690,5690,5690,5690,0
20231103,172000,22025599210,5690,5690,5690,5690,0
20231103,171900,22025599210,5690,5690,5690,5690,0
20231103,171800,22025599210,5690,5690,5690,5690,0
20231103,171700,22025599210,5690,5690,5690,5690,0
20231103,171600,22025599210,5690,5690,5690,5690,0
20231103,171500,22025599210,5690,5690,5690,5690,0
20231103,171400,22025599210,5690,5690,5690,5690,0
20231103,171300,22025599210,5690,5690,5690,5690,0
20231103,171200,22025599210,5690,5690,5690,5690,0
20231103,171100,22025599210,5690,5690,5690,5690,42830
20231103,171000,22025599210,5690,5690,5690,5690,0
20231103,170900,22025599210,5690,5690,5690,5690,0
20231103,170800,22025599210,5690,5690,5690,5690,0
20231103,170700,22025599210,5690,5690,5690,5690,0
20231103,170600,22025599210,5690,5690,5690,5690,0
20231103,170500,22025599210,5690,5690,5690,5690,0
20231103,170400,22025599210,5690,5690,5690,5690,0
20231103,170300,22025599210,5690,5690,5690,5690,0
20231103,170200,22025599210,5690,5690,5690,5690,0
20231103,170100,22025599210,5690,5690,5690,5690,0
20231103,170000,22025599210,5690,5690,5690,5690,0
20231103,165900,22025599210,5690,5690,5690,5690,0
20231103,165800,22025599210,5690,5690,5690,5690,0
20231103,165700,22025599210,5690,5690,5690,5690,0
20231103,165600,22025599210,5690,5690,5690,5690,0
20231103,165500,22025599210,5690,5690,5690,5690,0
20231103,165400,22025599210,5690,5690,5690,5690,0
20231103,165300,22025599210,5690,5690,5690,5690,0
20231103,165200,22025599210,5690,5690,5690,5690,0
20231103,165100,22025599210,5690,5690,5690,5690,0
20231103,165000,22025599210,5690,5690,5690,5690,0
20231103,164900,22025599210,5690,5690,5690,5690,0
20231103,164800,22025599210,5690,5690,5690,5690,0
20231103,164700,22025599210,5690,5690,5690,5690,0
20231103,164600,22025599210,5690,5690,5690,5690,0
20231103,164500,22025599210,5690,5690,5690,5690,0
20231103,164400,22025599210,5690,5690,5690,5690,0
20231103,164300,22025599210,5690,5690,5690,5690,0
20231103,164200,22025599210,5690,5690,5690,5690,0
20231103,164100,22025599210,5690,5690,5690,5690,42830
20231103,164000,22025599210,5690,5690,5690,5690,0
20231103,163900,22025599210,5690,5690,5690,5690,0
20231103,163800,22025599210,5690,5690,5690,5690,0
20231103,163700,22025599210,5690,5690,5690,5690,0
20231103,163600,22025599210,5690,5690,5690,5690,0
20231103,163500,22025599210,5690,5690,5690,5690,0
20231103,163400,22025599210,5690,5690,5690,5690,0
20231103,163300,22025599210,5690,5690,5690,5690,0
20231103,163200,22025599210,5690,5690,5690,5690,0
20231103,163100,22025599210,5690,5690,5690,5690,0
20231103,163000,22025599210,5690,5690,5690,5690,0
20231103,162900,22025599210,5690,5690,5690,5690,0
20231103,162800,22025599210,5690,5690,5690,5690,0
20231103,162700,22025599210,5690,5690,5690,5690,0
20231103,162600,22025599210,5690,5690,5690,5690,0
20231103,162500,22025599210,5690,5690,5690,5690,0
20231103,162400,22025599210,5690,5690,5690,5690,0
20231103,162300,22025599210,5690,5690,5690,5690,0
20231103,162200,22025599210,5690,5690,5690,5690,0
20231103,162100,22025599210,5690,5690,5690,5690,0
20231103,162000,22025599210,5690,5690,5690,5690,0
20231103,161900,22025599210,5690,5690,5690,5690,0
20231103,161800,22025599210,5690,5690,5690,5690,0
20231103,161700,22025599210,5690,5690,5690,5690,0
20231103,161600,22025599210,5690,5690,5690,5690,0
20231103,161500,22025599210,5690,5690,5690,5690,0
20231103,161400,22025599210,5690,5690,5690,5690,0
20231103,161300,22025599210,5690,5690,5690,5690,0
20231103,161200,22025599210,5690,5690,5690,5690,0
20231103,161100,22025599210,5690,5690,5690,5690,42830
20231103,161000,22025599210,5690,5690,5690,5690,0
20231103,160900,22025599210,5690,5690,5690,5690,0
20231103,160800,22025599210,5690,5690,5690,5690,0
20231103,160700,22025599210,5690,5690,5690,5690,0
20231103,160600,22025599210,5690,5690,5690,5690,0
20231103,160500,22025599210,5690,5690,5690,5690,0
20231103,160400,22025599210,5690,5690,5690,5690,0
20231103,160300,22025599210,5690,5690,5690,5690,0
20231103,160200,22025599210,5690,5690,5690,5690,0
20231103,160100,22025599210,5690,5690,5690,5690,0
20231103,160000,22025599210,5690,5690,5690,5690,0
20231103,155900,22025599210,5690,5690,5690,5690,0
20231103,155800,22025599210,5690,5690,5690,5690,0
20231103,155700,22025599210,5690,5690,5690,5690,0
20231103,155600,22025599210,5690,5690,5690,5690,0
20231103,155500,22025599210,5690,5690,5690,5690,0
20231103,155400,22025599210,5690,5690,5690,5690,0
20231103,155300,22025599210,5690,5690,5690,5690,0
20231103,155200,22025599210,5690,5690,5690,5690,0
20231103,155100,22025599210,5690,5690,5690,5690,0
20231103,155000,22025599210,5690,5690,5690,5690,0
20231103,154900,22025599210,5690,5690,5690,5690,0
20231103,154800,22025599210,5690,5690,5690,5690,0
20231103,154700,22025599210,5690,5690,5690,5690,0
20231103,154600,22025599210,5690,5690,5690,5690,0
20231103,154500,22025599210,5690,5690,5690,5690,0
20231103,154400,22025599210,5690,5690,5690,5690,0
20231103,154300,22025599210,5690,5690,5690,5690,0
20231103,154200,22025599210,5690,5690,5690,5690,0
20231103,154100,22025599210,5690,5690,5690,5690,42830
20231103,154000,22025599210,5690,5690,5690,5690,0
20231103,153900,22025599210,5690,5690,5690,5690,0
20231103,153800,22025599210,5690,5690,5690,5690,0
20231103,153700,22025599210,5690,5690,5690,5690,0
20231103,153600,22025599210,5690,5690,5690,5690,0
20231103,153500,22025599210,5690,5690,5690,5690,0
20231103,153400,22025599210,5690,5690,5690,5690,0
20231103,153300,22025599210,5690,5690,5690,5690,0
20231103,153200,22025599210,5690,5690,5690,5690,0
20231103,153100,22025599210,5690,5690,5690,5690,0
20231103,153000,22025599210,5690,5690,5690,5690,42830
20231103,152900,21781896510,5700,5700,5700,5700,0
20231103,152800,21781896510,5700,5700,5700,5700,0
20231103,152700,21781896510,5700,5700,5700,5700,0
20231103,152600,21781896510,5700,5700,5700,5700,0
20231103,152500,21781896510,5700,5700,5700,5700,0
20231103,152400,21781896510,5700,5700,5700,5700,0
20231103,152300,21781896510,5700,5700,5700,5700,0
20231103,152200,21781896510,5700,5700,5700,5700,0
20231103,152100,21781896510,5700,5700,5700,5700,0
20231103,152000,21781896510,5700,5700,5700,5700,0
20231103,151900,21781896510,5700,5710,5710,5690,11413
20231103,151800,21716821160,5710,5720,5730,5710,4040
20231103,151700,21693743120,5730,5730,5730,5720,3448
20231103,151600,21674015720,5740,5730,5740,5710,6905
20231103,151500,21634489720,5710,5730,5730,5700,12320
20231103,151400,21564105690,5720,5740,5740,5720,9327
20231103,151300,21510644800,5740,5740,5750,5730,9476
20231103,151200,21456234980,5740,5740,5740,5720,3302
20231103,151100,21437304180,5740,5730,5740,5730,4246
20231103,151000,21412937680,5730,5750,5760,5720,14452
20231103,150900,21329918970,5750,5730,5760,5710,18272
20231103,150800,21225038490,5730,5690,5730,5690,12799
20231103,150700,21151983790,5690,5670,5690,5660,5144
20231103,150600,21122794000,5690,5690,5710,5670,15494
20231103,150500,21034750420,5700,5700,5710,5690,4785
20231103,150400,21007494060,5710,5710,5710,5700,2012
20231103,150300,20996022800,5710,5710,5730,5700,8407
20231103,150200,20947984080,5710,5700,5710,5680,2708
20231103,150100,20932552650,5700,5700,5700,5680,485
20231103,150000,20929788240,5700,5670,5700,5650,15522
20231103,145900,20841777050,5670,5660,5670,5640,6601
20231103,145800,20804458450,5670,5660,5680,5660,934
20231103,145700,20799162410,5680,5670,5680,5660,2112
20231103,145600,20787186690,5670,5670,5680,5660,467
20231103,145500,20784537830,5680,5680,5680,5660,1291
20231103,145400,20777217930,5680,5680,5680,5670,2000
20231103,145300,20765872250,5680,5680,5690,5670,5990
20231103,145200,20731851210,5680,5670,5680,5670,1582
20231103,145100,20722874860,5680,5680,5680,5670,619
20231103,145000,20719363890,5680,5680,5680,5670,1198
20231103,144900,20712563910,5680,5700,5700,5680,4091
20231103,144800,20689298820,5700,5710,5720,5700,2497
20231103,144700,20675041620,5710,5720,5720,5700,1031
20231103,144600,20669164270,5710,5700,5710,5700,966
20231103,144500,20663655340,5700,5670,5700,5670,7418
20231103,144400,20621488970,5670,5680,5680,5670,826
20231103,144300,20616805050,5670,5670,5680,5670,139
20231103,144200,20616015820,5680,5670,5690,5670,8191
20231103,144100,20569485870,5660,5670,5680,5660,911
20231103,144000,20564324140,5670,5670,5680,5670,829
20231103,143900,20559623530,5670,5680,5680,5640,26336
20231103,143800,20410810580,5660,5670,5680,5660,3727
20231103,143700,20389702230,5670,5690,5690,5670,1204
20231103,143600,20382870410,5650,5670,5670,5650,7532
20231103,143500,20340220160,5670,5680,5680,5670,3009
20231103,143400,20323150160,5680,5690,5690,5680,7668
20231103,143300,20279590360,5690,5700,5700,5680,1309
20231103,143200,20272143200,5700,5700,5700,5680,12868
20231103,143100,20198881510,5710,5710,5730,5700,8313
20231103,143000,20151349930,5710,5710,5720,5700,662
20231103,142900,20147571670,5720,5700,5720,5700,1149
20231103,142800,20141013020,5700,5680,5700,5680,2697
20231103,142700,20125682680,5680,5690,5700,5680,3865
20231103,142600,20103699640,5690,5700,5710,5690,2709
20231103,142500,20088258060,5710,5720,5720,5710,782
20231103,142400,20083791890,5720,5730,5730,5710,434
20231103,142300,20081310540,5710,5730,5730,5710,3656
20231103,142200,20060388910,5730,5730,5730,5710,1534
20231103,142100,20051612450,5730,5710,5730,5710,3583
20231103,142000,20031126420,5710,5670,5710,5670,9722
20231103,141900,19975921130,5670,5680,5690,5670,18762
20231103,141800,19869357400,5690,5680,5690,5680,1843
20231103,141700,19858887230,5680,5690,5690,5680,6050
20231103,141600,19824476480,5690,5690,5700,5690,695
20231103,141500,19820521430,5700,5700,5700,5690,5388
20231103,141400,19789819170,5700,5700,5710,5700,1699
20231103,141300,19780133260,5700,5710,5710,5700,122
20231103,141200,19779437850,5700,5710,5710,5700,1805
20231103,141100,19769133160,5710,5710,5720,5710,2693
20231103,141000,19753753230,5710,5690,5710,5690,7113
20231103,140900,19713229490,5690,5700,5700,5690,8375
20231103,140800,19665565810,5700,5700,5710,5700,6897
20231103,140700,19626252810,5700,5700,5710,5700,2408
20231103,140600,19612516100,5700,5700,5720,5700,2396
20231103,140500,19598847700,5700,5700,5710,5700,3858
20231103,140400,19576841590,5700,5710,5720,5700,3437
20231103,140300,19557242050,5710,5710,5720,5700,11228
20231103,140200,19493198760,5710,5710,5720,5710,6339
20231103,140100,19456993910,5710,5730,5730,5710,9371
20231103,140000,19403364690,5730,5750,5750,5730,7401
20231103,135900,19360863500,5750,5740,5750,5740,1928
20231103,135800,19349781000,5770,5740,5770,5730,14953
20231103,135700,19263873160,5740,5750,5760,5740,4597
20231103,135600,19237457340,5760,5770,5770,5760,2778
20231103,135500,19221454810,5760,5760,5770,5760,2088
20231103,135400,19209425760,5760,5740,5770,5740,2050
20231103,135300,19197614810,5740,5750,5760,5740,1789
20231103,135200,19187329800,5740,5750,5750,5740,1333
20231103,135100,19179676700,5740,5760,5760,5740,5028
20231103,135000,19150794710,5760,5760,5760,5750,3088
20231103,134900,19133025910,5760,5760,5760,5760,4487
20231103,134800,19107180790,5760,5750,5770,5750,2755
20231103,134700,19091325640,5750,5760,5760,5740,1879
20231103,134600,19080516580,5750,5760,5760,5740,4281
20231103,134500,19055906220,5760,5770,5770,5760,2760
20231103,134400,19039987630,5770,5770,5790,5770,6636
20231103,134300,19001659260,5770,5790,5790,5770,3893
20231103,134200,18979155870,5780,5770,5790,5770,3879
20231103,134100,18956726140,5770,5790,5790,5770,4464
20231103,134000,18930925780,5790,5780,5810,5780,27401
20231103,133900,18772025970,5790,5720,5800,5720,28009
20231103,133800,18610894400,5720,5740,5750,5720,5102
20231103,133700,18581651820,5730,5740,5750,5730,7894
20231103,133600,18536351090,5740,5760,5770,5740,12066
20231103,133500,18466956750,5760,5770,5780,5760,3343
20231103,133400,18447677160,5770,5780,5780,5760,3589
20231103,133300,18426960590,5780,5760,5780,5760,6380
20231103,133200,18390141320,5760,5760,5780,5760,731
20231103,133100,18385924270,5780,5750,5780,5740,7902
20231103,133000,18340489560,5750,5800,5810,5750,15385
20231103,132900,18251570810,5800,5790,5800,5780,19230
20231103,132800,18140083080,5790,5730,5800,5730,20935
20231103,132700,18019326620,5730,5740,5750,5730,5423
20231103,132600,17988202640,5750,5750,5760,5750,4833
20231103,132500,17960412870,5750,5750,5760,5740,3442
20231103,132400,17940610570,5760,5730,5770,5720,10671
20231103,132300,17879320150,5730,5730,5740,5730,3868
20231103,132200,17857141230,5740,5730,5740,5720,5530
20231103,132100,17825442520,5730,5740,5740,5720,7162
20231103,132000,17784439070,5740,5760,5770,5740,10189
20231103,131900,17725825850,5760,5780,5780,5730,10376
20231103,131800,17666169450,5780,5760,5800,5750,18279
20231103,131700,17560595800,5760,5770,5800,5750,39952
20231103,131600,17329690420,5770,5730,5770,5730,28407
20231103,131500,17166219810,5730,5710,5730,5700,14959
20231103,131400,17080636950,5710,5720,5720,5700,7215
20231103,131300,17039442880,5710,5710,5720,5700,13890
20231103,131200,16960172500,5710,5720,5720,5710,7220
20231103,131100,16918914990,5720,5700,5730,5700,9473
20231103,131000,16864757930,5700,5690,5700,5680,18301
20231103,130900,16760497430,5680,5680,5700,5680,11356
20231103,130800,16695930540,5680,5680,5700,5670,22180
20231103,130700,16569824100,5680,5670,5700,5670,12766
20231103,130600,16497301280,5690,5620,5690,5620,23612
20231103,130500,16363791240,5630,5590,5630,5590,12072
20231103,130400,16296083190,5590,5590,5600,5580,6401
20231103,130300,16260319320,5600,5590,5600,5580,8460
20231103,130200,16213054760,5590,5600,5610,5580,15281
20231103,130100,16127615790,5600,5600,5630,5580,27466
20231103,130000,15973828310,5590,5650,5680,5570,53707
20231103,125900,15672609800,5650,5680,5690,5620,66715
20231103,125800,15295793910,5690,5700,5730,5680,21591
20231103,125700,15172771410,5700,5760,5770,5690,43588
20231103,125600,14923222140,5760,5710,5780,5710,32974
20231103,125500,14733593480,5720,5740,5750,5680,46234
20231103,125400,14469558180,5740,5790,5810,5740,57897
20231103,125300,14135265920,5790,5800,5820,5770,51517
20231103,125200,13836700080,5820,5790,5860,5780,146889
20231103,125100,12979840070,5790,5760,5830,5750,148472
20231103,125000,12117176680,5770,5780,5800,5740,124528
20231103,124900,11396520520,5780,5740,5790,5710,138331
20231103,124800,10601297620,5740,5640,5750,5630,85079
20231103,124700,10115007350,5610,5620,5660,5610,6681
20231103,124600,10077340120,5620,5620,5630,5610,4607
20231103,124500,10051451520,5640,5630,5640,5630,1103
20231103,124400,10045241610,5630,5610,5640,5610,4007
20231103,124300,10022721870,5610,5620,5620,5600,3133
20231103,124200,10005155150,5620,5610,5620,5610,292
20231103,124100,10003516500,5610,5610,5610,5610,915
20231103,124000,9998383350,5610,5640,5640,5610,398
20231103,123900,9996146110,5640,5600,5640,5590,5537
20231103,123800,9965049840,5600,5600,5600,5600,1575
20231103,123700,9956229840,5600,5600,5610,5600,804
20231103,123600,9951727390,5600,5590,5600,5590,1913
20231103,123500,9941026190,5580,5600,5610,5580,1256
20231103,123400,9934000370,5610,5570,5610,5570,7141
20231103,123300,9894149980,5570,5570,5570,5560,3320
20231103,123200,9875662270,5570,5570,5570,5560,1412
20231103,123100,9867798650,5570,5560,5570,5550,6445
20231103,123000,9831975640,5570,5580,5590,5570,1896
20231103,122900,9821412680,5590,5580,5590,5580,2152
20231103,122800,9809400500,5580,5590,5590,5570,4677
20231103,122700,9783313660,5600,5610,5610,5590,4265
20231103,122600,9759447630,5610,5600,5610,5590,6509
20231103,122500,9723003360,5600,5600,5620,5600,6494
20231103,122400,9686593610,5600,5620,5630,5600,20790
20231103,122300,9569898710,5630,5630,5640,5620,2811
20231103,122200,9554073690,5630,5660,5670,5620,14299
20231103,122100,9473288670,5660,5660,5690,5660,6426
20231103,122000,9436825600,5660,5680,5680,5660,2221
20231103,121900,9424228630,5680,5670,5680,5660,1284
20231103,121800,9416948410,5670,5680,5680,5660,4348
20231103,121700,9392301640,5680,5670,5700,5660,5843
20231103,121600,9359092670,5670,5690,5690,5670,4837
20231103,121500,9331654620,5690,5690,5700,5680,5827
20231103,121400,9298492390,5700,5680,5700,5660,10592
20231103,121300,9238339280,5680,5680,5680,5670,2176
20231103,121200,9225992780,5690,5690,5690,5670,6210
20231103,121100,9190708500,5690,5680,5700,5680,9192
20231103,121000,9138387890,5680,5690,5690,5680,3105
20231103,120900,9120740360,5690,5690,5700,5680,12593
20231103,120800,9049104640,5690,5670,5690,5660,8214
20231103,120700,9002458720,5660,5650,5670,5650,3410
20231103,120600,8983164210,5650,5650,5650,5640,4486
20231103,120500,8957838240,5650,5650,5670,5650,3440
20231103,120400,8938378960,5650,5660,5670,5650,6577
20231103,120300,8901183540,5660,5670,5680,5650,23150
20231103,120200,8769874150,5680,5700,5710,5670,43964
20231103,120100,8519533170,5690,5660,5700,5660,35127
20231103,120000,8320032290,5660,5640,5660,5630,13208
20231103,115900,8245450120,5640,5630,5640,5620,4306
20231103,115800,8221205360,5630,5630,5650,5630,8252
20231103,115700,8174672570,5630,5620,5640,5620,5025
20231103,115600,8146390640,5620,5640,5640,5610,8042
20231103,115500,8101190470,5630,5610,5630,5600,6567
20231103,115400,8064281000,5610,5600,5620,5600,6058
20231103,115300,8030285090,5600,5600,5600,5590,6884
20231103,115200,7991744240,5600,5570,5600,5570,12939
20231103,115100,7919449790,5560,5570,5570,5560,1055
20231103,115000,7913583200,5570,5560,5570,5560,1019
20231103,114900,7907917500,5560,5560,5580,5560,1940
20231103,114800,7897111810,5570,5570,5570,5560,4614
20231103,114700,7871413340,5570,5580,5580,5570,890
20231103,114600,7866447150,5580,5580,5580,5580,3179
20231103,114500,7848708330,5580,5590,5590,5580,5187
20231103,114400,7819759780,5590,5580,5590,5580,2102
20231103,114300,7808026850,5590,5590,5590,5570,1970
20231103,114200,7797030280,5590,5580,5590,5570,4659
20231103,114100,7771033830,5580,5570,5580,5560,6400
20231103,114000,7735381810,5570,5560,5570,5560,633
20231103,113900,7731859090,5560,5560,5570,5560,3285
20231103,113800,7713584750,5550,5560,5570,5550,2133
20231103,113700,7701731230,5560,5570,5570,5560,1841
20231103,113600,7691478070,5570,5560,5570,5550,1186
20231103,113500,7684884390,5560,5560,5570,5560,913
20231103,113400,7679808000,5560,5560,5570,5560,896
20231103,113300,7674824180,5550,5580,5580,5550,879
20231103,113200,7669922020,5580,5550,5580,5550,2518
20231103,113100,7655890730,5550,5570,5570,5550,3035
20231103,113000,7639016290,5580,5580,5590,5570,3592
20231103,112900,7618973090,5580,5570,5580,5560,3504
20231103,112800,7599440570,5570,5580,5580,5560,1755
20231103,112700,7589655160,5580,5560,5590,5550,14634
20231103,112600,7508137410,5560,5550,5560,5540,3044
20231103,112500,7491234850,5550,5560,5560,5530,3142
20231103,112400,7473789600,5560,5530,5560,5530,8644
20231103,112300,7425849280,5540,5530,5540,5520,2372
20231103,112200,7412731860,5530,5520,5530,5520,381
20231103,112100,7410625360,5530,5530,5530,5520,181
20231103,112000,7409624440,5520,5520,5540,5520,2009
20231103,111900,7398514850,5520,5520,5540,5480,7243
20231103,111800,7358658620,5520,5520,5530,5500,2356
20231103,111700,7345659480,5520,5510,5530,5510,475
20231103,111600,7343039430,5500,5530,5540,5500,6711
20231103,111500,7306027390,5530,5540,5540,5530,1302
20231103,111400,7298820520,5540,5540,5540,5530,935
20231103,111300,7293641010,5540,5530,5550,5520,7335
20231103,111200,7253017830,5530,5530,5550,5520,13199
20231103,111100,7179914500,5530,5520,5530,5520,10045
20231103,111000,7124379510,5520,5510,5530,5500,6862
20231103,110900,7086482250,5510,5500,5520,5490,2722
20231103,110800,7071519100,5520,5500,5520,5500,753
20231103,110700,7067371770,5500,5500,5500,5490,1062
20231103,110600,7061530860,5500,5520,5520,5500,2412
20231103,110500,7048249830,5510,5510,5510,5500,1590
20231103,110400,7039489010,5510,5530,5530,5500,6476
20231103,110300,7003800980,5500,5470,5530,5470,22058
20231103,110200,6882535290,5490,5500,5500,5480,1405
20231103,110100,6874816190,5500,5460,5500,5460,11841
20231103,110000,6809892730,5460,5460,5470,5460,1885
20231103,105900,6799595530,5460,5470,5470,5450,1227
20231103,105800,6792901680,5450,5460,5470,5450,828
20231103,105700,6788380720,5470,5460,5470,5460,1235
20231103,105600,6781637320,5460,5470,5470,5460,178
20231103,105500,6780665340,5460,5460,5460,5450,1689
20231103,105400,6771459380,5450,5470,5470,5450,2591
20231103,105300,6757321560,5470,5470,5470,5460,703
20231103,105200,6753477080,5450,5470,5470,5450,1958
20231103,105100,6742774580,5470,5470,5470,5470,607
20231103,105000,6739454290,5470,5480,5480,5470,3603
20231103,104900,6719717660,5480,5470,5490,5460,11734
20231103,104800,6655525970,5470,5450,5470,5450,2705
20231103,104700,6640754320,5460,5450,5460,5440,1753
20231103,104600,6631204530,5450,5440,5450,5440,908
20231103,104500,6626259290,5450,5440,5450,5440,297
20231103,104400,6624641140,5440,5450,5450,5440,1790
20231103,104300,6614903440,5450,5440,5450,5430,6876
20231103,104200,6577564590,5440,5430,5440,5430,1343
20231103,104100,6570266940,5430,5460,5460,5430,4915
20231103,104000,6543508990,5460,5460,5460,5450,473
20231103,103900,6540928910,5460,5460,5460,5450,1416
20231103,103800,6533198160,5470,5470,5470,5450,5709
20231103,103700,6502014340,5470,5460,5470,5460,1822
20231103,103600,6492050680,5460,5460,5470,5460,2522
20231103,103500,6478276200,5460,5460,5460,5440,3531
20231103,103400,6459038330,5450,5460,5480,5440,4452
20231103,103300,6434725740,5460,5470,5490,5450,10674
20231103,103200,6376321870,5470,5420,5470,5420,3779
20231103,103100,6355710050,5430,5430,5440,5430,376
20231103,103000,6353668190,5430,5430,5430,5420,1814
20231103,102900,6343818400,5430,5420,5430,5420,834
20231103,102800,6339297820,5410,5410,5410,5400,548
20231103,102700,6336334490,5410,5400,5410,5400,669
20231103,102600,6332720660,5400,5400,5400,5400,61
20231103,102500,6332391260,5400,5390,5410,5390,2500
20231103,102400,6318898360,5400,5400,5400,5400,1561
20231103,102300,6310468960,5400,5410,5410,5400,3381
20231103,102200,6292195320,5400,5400,5410,5390,269
20231103,102100,6290742820,5400,5430,5430,5390,12188
20231103,102000,6224851050,5420,5420,5430,5420,1229
20231103,101900,6218183520,5420,5410,5420,5410,6515
20231103,101800,6182882780,5410,5420,5420,5410,1662
20231103,101700,6173888760,5430,5400,5430,5400,2607
20231103,101600,6159793470,5410,5410,5410,5390,3464
20231103,101500,6141082810,5430,5430,5440,5410,16585
20231103,101400,6051017940,5430,5470,5470,5430,11216
20231103,101300,5989974380,5480,5460,5480,5460,12076
20231103,101200,5923949900,5460,5440,5460,5440,6439
20231103,101100,5888857490,5450,5440,5450,5430,5778
20231103,101000,5857423840,5450,5450,5450,5430,1981
20231103,100900,5846646710,5450,5440,5450,5430,2810
20231103,100800,5831366910,5430,5440,5440,5430,1057
20231103,100700,5825620310,5440,5440,5440,5430,1575
20231103,100600,5817054640,5440,5450,5450,5440,4177
20231103,100500,5794331560,5450,5430,5460,5430,7899
20231103,100400,5751331590,5430,5410,5430,5400,3747
20231103,100300,5731047310,5410,5390,5410,5390,667
20231103,100200,5727449620,5400,5380,5400,5380,3356
20231103,100100,5709365770,5380,5370,5390,5370,4171
20231103,100000,5686958090,5380,5400,5400,5380,10643
20231103,095900,5629642130,5400,5410,5410,5390,4083
20231103,095800,5607609760,5410,5420,5420,5390,7298
20231103,095700,5568128720,5420,5410,5430,5410,10041
20231103,095600,5513733180,5410,5390,5410,5390,4351
20231103,095500,5490214880,5390,5380,5390,5380,2441
20231103,095400,5477072260,5380,5360,5390,5360,6743
20231103,095300,5440893990,5350,5350,5360,5340,5707
20231103,095200,5410373000,5350,5340,5360,5340,1519
20231103,095100,5402248670,5340,5340,5340,5320,5514
20231103,095000,5372861700,5350,5360,5360,5320,27667
20231103,094900,5225029480,5360,5380,5380,5360,15701
20231103,094800,5140788790,5380,5370,5390,5370,3112
20231103,094700,5124055930,5370,5390,5390,5370,10528
20231103,094600,5067441860,5390,5420,5420,5380,9906
20231103,094500,5013946100,5410,5410,5410,5400,3749
20231103,094400,4993675080,5400,5400,5400,5370,26256
20231103,094300,4852375100,5400,5410,5410,5390,19127
20231103,094200,4749074370,5400,5420,5420,5400,9800
20231103,094100,4696045520,5410,5430,5440,5410,22211
20231103,094000,4575598460,5440,5430,5440,5420,3748
20231103,093900,4555247520,5420,5430,5430,5410,9217
20231103,093800,4505312720,5410,5440,5450,5400,34186
20231103,093700,4320122350,5450,5460,5460,5440,7344
20231103,093600,4280077980,5460,5460,5460,5440,10403
20231103,093500,4223403280,5460,5470,5470,5460,3294
20231103,093400,4205415800,5450,5460,5470,5440,12863
20231103,093300,4135359750,5460,5460,5470,5430,15827
20231103,093200,4049131380,5460,5450,5490,5450,29878
20231103,093100,3886085160,5450,5490,5490,5450,25055
20231103,093000,3749038590,5490,5510,5510,5490,4963
20231103,092900,3721765890,5510,5490,5510,5480,11364
20231103,092800,3659333620,5500,5510,5520,5490,13550
20231103,092700,3584787670,5510,5500,5520,5490,11253
20231103,092600,3522844670,5500,5500,5510,5480,22881
20231103,092500,3397193660,5510,5540,5540,5510,23654
20231103,092400,3266602050,5530,5560,5560,5530,7741
20231103,092300,3223683980,5550,5550,5560,5550,3184
20231103,092200,3206011030,5550,5560,5560,5540,8041
20231103,092100,3161370720,5560,5560,5570,5560,1796
20231103,092000,3151382700,5570,5550,5610,5540,20095
20231103,091900,3039417150,5540,5560,5570,5530,12471
20231103,091800,2970317410,5570,5550,5610,5540,17621
20231103,091700,2872304510,5550,5530,5570,5530,6170
20231103,091600,2838082690,5530,5560,5570,5520,38934
20231103,091500,2622640790,5560,5610,5620,5560,27621
20231103,091400,2468159440,5620,5590,5620,5590,5010
20231103,091300,2440094620,5590,5600,5600,5590,9867
20231103,091200,2384894650,5590,5580,5600,5570,7197
20231103,091100,2344710970,5590,5610,5620,5580,15755
20231103,091000,2256455810,5610,5620,5630,5600,19600
20231103,090900,2146388240,5630,5670,5670,5620,43720
20231103,090800,1899574630,5680,5670,5680,5630,19091
20231103,090700,1791704480,5680,5630,5700,5620,41877
20231103,090600,1553959970,5610,5550,5630,5540,19507
20231103,090500,1444917300,5520,5570,5580,5520,41853
20231103,090400,1213049230,5590,5620,5630,5570,24360
20231103,090300,1076610470,5630,5610,5650,5600,13021
20231103,090200,1003281130,5600,5640,5640,5600,29908
20231103,090100,835471350,5640,5650,5650,5550,52987
20231103,090000,538116510,5660,5650,5680,5620,87926