stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,212200,12813128765,2610,2610,2610,2610,92619
20231102,212100,12813128765,2610,2610,2610,2610,0
20231102,212000,12813128765,2610,2610,2610,2610,0
20231102,211900,12813128765,2610,2610,2610,2610,0
20231102,211800,12813128765,2610,2610,2610,2610,0
20231102,211700,12813128765,2610,2610,2610,2610,0
20231102,211600,12813128765,2610,2610,2610,2610,0
20231102,211500,12813128765,2610,2610,2610,2610,0
20231102,211400,12813128765,2610,2610,2610,2610,0
20231102,211300,12813128765,2610,2610,2610,2610,0
20231102,211200,12813128765,2610,2610,2610,2610,0
20231102,211100,12813128765,2610,2610,2610,2610,0
20231102,211000,12813128765,2610,2610,2610,2610,0
20231102,210900,12813128765,2610,2610,2610,2610,0
20231102,210800,12813128765,2610,2610,2610,2610,0
20231102,210700,12813128765,2610,2610,2610,2610,0
20231102,210600,12813128765,2610,2610,2610,2610,0
20231102,210500,12813128765,2610,2610,2610,2610,0
20231102,210400,12813128765,2610,2610,2610,2610,0
20231102,210300,12813128765,2610,2610,2610,2610,0
20231102,210200,12813128765,2610,2610,2610,2610,0
20231102,210100,12813128765,2610,2610,2610,2610,0
20231102,210000,12813128765,2610,2610,2610,2610,0
20231102,205900,12813128765,2610,2610,2610,2610,0
20231102,205800,12813128765,2610,2610,2610,2610,0
20231102,205700,12813128765,2610,2610,2610,2610,0
20231102,205600,12813128765,2610,2610,2610,2610,0
20231102,205500,12813128765,2610,2610,2610,2610,0
20231102,205400,12813128765,2610,2610,2610,2610,0
20231102,205300,12813128765,2610,2610,2610,2610,0
20231102,205200,12813128765,2610,2610,2610,2610,92619
20231102,205100,12813128765,2610,2610,2610,2610,0
20231102,205000,12813128765,2610,2610,2610,2610,0
20231102,204900,12813128765,2610,2610,2610,2610,0
20231102,204800,12813128765,2610,2610,2610,2610,0
20231102,204700,12813128765,2610,2610,2610,2610,0
20231102,204600,12813128765,2610,2610,2610,2610,0
20231102,204500,12813128765,2610,2610,2610,2610,0
20231102,204400,12813128765,2610,2610,2610,2610,0
20231102,204300,12813128765,2610,2610,2610,2610,0
20231102,204200,12813128765,2610,2610,2610,2610,0
20231102,204100,12813128765,2610,2610,2610,2610,0
20231102,204000,12813128765,2610,2610,2610,2610,0
20231102,203900,12813128765,2610,2610,2610,2610,0
20231102,203800,12813128765,2610,2610,2610,2610,0
20231102,203700,12813128765,2610,2610,2610,2610,0
20231102,203600,12813128765,2610,2610,2610,2610,0
20231102,203500,12813128765,2610,2610,2610,2610,0
20231102,203400,12813128765,2610,2610,2610,2610,0
20231102,203300,12813128765,2610,2610,2610,2610,0
20231102,203200,12813128765,2610,2610,2610,2610,0
20231102,203100,12813128765,2610,2610,2610,2610,0
20231102,203000,12813128765,2610,2610,2610,2610,0
20231102,202900,12813128765,2610,2610,2610,2610,0
20231102,202800,12813128765,2610,2610,2610,2610,0
20231102,202700,12813128765,2610,2610,2610,2610,0
20231102,202600,12813128765,2610,2610,2610,2610,0
20231102,202500,12813128765,2610,2610,2610,2610,0
20231102,202400,12813128765,2610,2610,2610,2610,0
20231102,202300,12813128765,2610,2610,2610,2610,0
20231102,202200,12813128765,2610,2610,2610,2610,92619
20231102,202100,12813128765,2610,2610,2610,2610,0
20231102,202000,12813128765,2610,2610,2610,2610,0
20231102,201900,12813128765,2610,2610,2610,2610,0
20231102,201800,12813128765,2610,2610,2610,2610,0
20231102,201700,12813128765,2610,2610,2610,2610,0
20231102,201600,12813128765,2610,2610,2610,2610,0
20231102,201500,12813128765,2610,2610,2610,2610,0
20231102,201400,12813128765,2610,2610,2610,2610,0
20231102,201300,12813128765,2610,2610,2610,2610,0
20231102,201200,12813128765,2610,2610,2610,2610,0
20231102,201100,12813128765,2610,2610,2610,2610,0
20231102,201000,12813128765,2610,2610,2610,2610,0
20231102,200900,12813128765,2610,2610,2610,2610,0
20231102,200800,12813128765,2610,2610,2610,2610,0
20231102,200700,12813128765,2610,2610,2610,2610,0
20231102,200600,12813128765,2610,2610,2610,2610,0
20231102,200500,12813128765,2610,2610,2610,2610,0
20231102,200400,12813128765,2610,2610,2610,2610,0
20231102,200300,12813128765,2610,2610,2610,2610,0
20231102,200200,12813128765,2610,2610,2610,2610,0
20231102,200100,12813128765,2610,2610,2610,2610,0
20231102,200000,12813128765,2610,2610,2610,2610,0
20231102,195900,12813128765,2610,2610,2610,2610,0
20231102,195800,12813128765,2610,2610,2610,2610,0
20231102,195700,12813128765,2610,2610,2610,2610,0
20231102,195600,12813128765,2610,2610,2610,2610,0
20231102,195500,12813128765,2610,2610,2610,2610,0
20231102,195400,12813128765,2610,2610,2610,2610,0
20231102,195300,12813128765,2610,2610,2610,2610,0
20231102,195200,12813128765,2610,2610,2610,2610,92619
20231102,195100,12813128765,2610,2610,2610,2610,0
20231102,195000,12813128765,2610,2610,2610,2610,0
20231102,194900,12813128765,2610,2610,2610,2610,0
20231102,194800,12813128765,2610,2610,2610,2610,0
20231102,194700,12813128765,2610,2610,2610,2610,0
20231102,194600,12813128765,2610,2610,2610,2610,0
20231102,194500,12813128765,2610,2610,2610,2610,0
20231102,194400,12813128765,2610,2610,2610,2610,0
20231102,194300,12813128765,2610,2610,2610,2610,0
20231102,194200,12813128765,2610,2610,2610,2610,0
20231102,194100,12813128765,2610,2610,2610,2610,0
20231102,194000,12813128765,2610,2610,2610,2610,0
20231102,193900,12813128765,2610,2610,2610,2610,0
20231102,193800,12813128765,2610,2610,2610,2610,0
20231102,193700,12813128765,2610,2610,2610,2610,0
20231102,193600,12813128765,2610,2610,2610,2610,0
20231102,193500,12813128765,2610,2610,2610,2610,0
20231102,193400,12813128765,2610,2610,2610,2610,0
20231102,193300,12813128765,2610,2610,2610,2610,0
20231102,193200,12813128765,2610,2610,2610,2610,0
20231102,193100,12813128765,2610,2610,2610,2610,0
20231102,193000,12813128765,2610,2610,2610,2610,0
20231102,192900,12813128765,2610,2610,2610,2610,0
20231102,192800,12813128765,2610,2610,2610,2610,0
20231102,192700,12813128765,2610,2610,2610,2610,0
20231102,192600,12813128765,2610,2610,2610,2610,0
20231102,192500,12813128765,2610,2610,2610,2610,0
20231102,192400,12813128765,2610,2610,2610,2610,0
20231102,192300,12813128765,2610,2610,2610,2610,0
20231102,192200,12813128765,2610,2610,2610,2610,92619
20231102,192100,12813128765,2610,2610,2610,2610,0
20231102,192000,12813128765,2610,2610,2610,2610,0
20231102,191900,12813128765,2610,2610,2610,2610,0
20231102,191800,12813128765,2610,2610,2610,2610,0
20231102,191700,12813128765,2610,2610,2610,2610,0
20231102,191600,12813128765,2610,2610,2610,2610,0
20231102,191500,12813128765,2610,2610,2610,2610,0
20231102,191400,12813128765,2610,2610,2610,2610,0
20231102,191300,12813128765,2610,2610,2610,2610,0
20231102,191200,12813128765,2610,2610,2610,2610,0
20231102,191100,12813128765,2610,2610,2610,2610,0
20231102,191000,12813128765,2610,2610,2610,2610,0
20231102,190900,12813128765,2610,2610,2610,2610,0
20231102,190800,12813128765,2610,2610,2610,2610,0
20231102,190700,12813128765,2610,2610,2610,2610,0
20231102,190600,12813128765,2610,2610,2610,2610,0
20231102,190500,12813128765,2610,2610,2610,2610,0
20231102,190400,12813128765,2610,2610,2610,2610,0
20231102,190300,12813128765,2610,2610,2610,2610,0
20231102,190200,12813128765,2610,2610,2610,2610,0
20231102,190100,12813128765,2610,2610,2610,2610,0
20231102,190000,12813128765,2610,2610,2610,2610,0
20231102,185900,12813128765,2610,2610,2610,2610,0
20231102,185800,12813128765,2610,2610,2610,2610,0
20231102,185700,12813128765,2610,2610,2610,2610,0
20231102,185600,12813128765,2610,2610,2610,2610,0
20231102,185500,12813128765,2610,2610,2610,2610,0
20231102,185400,12813128765,2610,2610,2610,2610,0
20231102,185300,12813128765,2610,2610,2610,2610,0
20231102,185200,12813128765,2610,2610,2610,2610,92619
20231102,185100,12813128765,2610,2610,2610,2610,0
20231102,185000,12813128765,2610,2610,2610,2610,0
20231102,184900,12813128765,2610,2610,2610,2610,0
20231102,184800,12813128765,2610,2610,2610,2610,0
20231102,184700,12813128765,2610,2610,2610,2610,0
20231102,184600,12813128765,2610,2610,2610,2610,0
20231102,184500,12813128765,2610,2610,2610,2610,0
20231102,184400,12813128765,2610,2610,2610,2610,0
20231102,184300,12813128765,2610,2610,2610,2610,0
20231102,184200,12813128765,2610,2610,2610,2610,0
20231102,184100,12813128765,2610,2610,2610,2610,0
20231102,184000,12813128765,2610,2610,2610,2610,0
20231102,183900,12813128765,2610,2610,2610,2610,0
20231102,183800,12813128765,2610,2610,2610,2610,0
20231102,183700,12813128765,2610,2610,2610,2610,0
20231102,183600,12813128765,2610,2610,2610,2610,0
20231102,183500,12813128765,2610,2610,2610,2610,0
20231102,183400,12813128765,2610,2610,2610,2610,0
20231102,183300,12813128765,2610,2610,2610,2610,0
20231102,183200,12813128765,2610,2610,2610,2610,0
20231102,183100,12813128765,2610,2610,2610,2610,0
20231102,183000,12813128765,2610,2610,2610,2610,0
20231102,182900,12813128765,2610,2610,2610,2610,0
20231102,182800,12813128765,2610,2610,2610,2610,0
20231102,182700,12813128765,2610,2610,2610,2610,0
20231102,182600,12813128765,2610,2610,2610,2610,0
20231102,182500,12813128765,2610,2610,2610,2610,0
20231102,182400,12813128765,2610,2610,2610,2610,0
20231102,182300,12813128765,2610,2610,2610,2610,0
20231102,182200,12813128765,2610,2610,2610,2610,92619
20231102,182100,12813128765,2610,2610,2610,2610,0
20231102,182000,12813128765,2610,2610,2610,2610,0
20231102,181900,12813128765,2610,2610,2610,2610,0
20231102,181800,12813128765,2610,2610,2610,2610,0
20231102,181700,12813128765,2610,2610,2610,2610,0
20231102,181600,12813128765,2610,2610,2610,2610,0
20231102,181500,12813128765,2610,2610,2610,2610,0
20231102,181400,12813128765,2610,2610,2610,2610,0
20231102,181300,12813128765,2610,2610,2610,2610,0
20231102,181200,12813128765,2610,2610,2610,2610,0
20231102,181100,12813128765,2610,2610,2610,2610,0
20231102,181000,12813128765,2610,2610,2610,2610,0
20231102,180900,12813128765,2610,2610,2610,2610,0
20231102,180800,12813128765,2610,2610,2610,2610,0
20231102,180700,12813128765,2610,2610,2610,2610,0
20231102,180600,12813128765,2610,2610,2610,2610,0
20231102,180500,12813128765,2610,2610,2610,2610,0
20231102,180400,12813128765,2610,2610,2610,2610,0
20231102,180300,12813128765,2610,2610,2610,2610,0
20231102,180200,12813128765,2610,2610,2610,2610,0
20231102,180100,12813128765,2610,2610,2610,2610,0
20231102,180000,12813128765,2610,2610,2610,2610,0
20231102,175900,12813128765,2610,2610,2610,2610,0
20231102,175800,12813128765,2610,2610,2610,2610,0
20231102,175700,12813128765,2610,2610,2610,2610,0
20231102,175600,12813128765,2610,2610,2610,2610,0
20231102,175500,12813128765,2610,2610,2610,2610,0
20231102,175400,12813128765,2610,2610,2610,2610,0
20231102,175300,12813128765,2610,2610,2610,2610,0
20231102,175200,12813128765,2610,2610,2610,2610,92619
20231102,175100,12813128765,2610,2610,2610,2610,0
20231102,175000,12813128765,2610,2610,2610,2610,0
20231102,174900,12813128765,2610,2610,2610,2610,0
20231102,174800,12813128765,2610,2610,2610,2610,0
20231102,174700,12813128765,2610,2610,2610,2610,0
20231102,174600,12813128765,2610,2610,2610,2610,0
20231102,174500,12813128765,2610,2610,2610,2610,0
20231102,174400,12813128765,2610,2610,2610,2610,0
20231102,174300,12813128765,2610,2610,2610,2610,0
20231102,174200,12813128765,2610,2610,2610,2610,0
20231102,174100,12813128765,2610,2610,2610,2610,0
20231102,174000,12813128765,2610,2610,2610,2610,0
20231102,173900,12813128765,2610,2610,2610,2610,0
20231102,173800,12813128765,2610,2610,2610,2610,0
20231102,173700,12813128765,2610,2610,2610,2610,0
20231102,173600,12813128765,2610,2610,2610,2610,0
20231102,173500,12813128765,2610,2610,2610,2610,0
20231102,173400,12813128765,2610,2610,2610,2610,0
20231102,173300,12813128765,2610,2610,2610,2610,0
20231102,173200,12813128765,2610,2610,2610,2610,0
20231102,173100,12813128765,2610,2610,2610,2610,0
20231102,173000,12813128765,2610,2610,2610,2610,0
20231102,172900,12813128765,2610,2610,2610,2610,0
20231102,172800,12813128765,2610,2610,2610,2610,0
20231102,172700,12813128765,2610,2610,2610,2610,0
20231102,172600,12813128765,2610,2610,2610,2610,0
20231102,172500,12813128765,2610,2610,2610,2610,0
20231102,172400,12813128765,2610,2610,2610,2610,0
20231102,172300,12813128765,2610,2610,2610,2610,0
20231102,172200,12813128765,2610,2610,2610,2610,92619
20231102,172100,12813128765,2610,2610,2610,2610,0
20231102,172000,12813128765,2610,2610,2610,2610,0
20231102,171900,12813128765,2610,2610,2610,2610,0
20231102,171800,12813128765,2610,2610,2610,2610,0
20231102,171700,12813128765,2610,2610,2610,2610,0
20231102,171600,12813128765,2610,2610,2610,2610,0
20231102,171500,12813128765,2610,2610,2610,2610,0
20231102,171400,12813128765,2610,2610,2610,2610,0
20231102,171300,12813128765,2610,2610,2610,2610,0
20231102,171200,12813128765,2610,2610,2610,2610,0
20231102,171100,12813128765,2610,2610,2610,2610,0
20231102,171000,12813128765,2610,2610,2610,2610,0
20231102,170900,12813128765,2610,2610,2610,2610,0
20231102,170800,12813128765,2610,2610,2610,2610,0
20231102,170700,12813128765,2610,2610,2610,2610,0
20231102,170600,12813128765,2610,2610,2610,2610,0
20231102,170500,12813128765,2610,2610,2610,2610,0
20231102,170400,12813128765,2610,2610,2610,2610,0
20231102,170300,12813128765,2610,2610,2610,2610,0
20231102,170200,12813128765,2610,2610,2610,2610,0
20231102,170100,12813128765,2610,2610,2610,2610,0
20231102,170000,12813128765,2610,2610,2610,2610,0
20231102,165900,12813128765,2610,2610,2610,2610,0
20231102,165800,12813128765,2610,2610,2610,2610,0
20231102,165700,12813128765,2610,2610,2610,2610,0
20231102,165600,12813128765,2610,2610,2610,2610,0
20231102,165500,12813128765,2610,2610,2610,2610,0
20231102,165400,12813128765,2610,2610,2610,2610,0
20231102,165300,12813128765,2610,2610,2610,2610,0
20231102,165200,12813128765,2610,2610,2610,2610,92619
20231102,165100,12813128765,2610,2610,2610,2610,0
20231102,165000,12813128765,2610,2610,2610,2610,0
20231102,164900,12813128765,2610,2610,2610,2610,0
20231102,164800,12813128765,2610,2610,2610,2610,0
20231102,164700,12813128765,2610,2610,2610,2610,0
20231102,164600,12813128765,2610,2610,2610,2610,0
20231102,164500,12813128765,2610,2610,2610,2610,0
20231102,164400,12813128765,2610,2610,2610,2610,0
20231102,164300,12813128765,2610,2610,2610,2610,0
20231102,164200,12813128765,2610,2610,2610,2610,0
20231102,164100,12813128765,2610,2610,2610,2610,0
20231102,164000,12813128765,2610,2610,2610,2610,0
20231102,163900,12813128765,2610,2610,2610,2610,0
20231102,163800,12813128765,2610,2610,2610,2610,0
20231102,163700,12813128765,2610,2610,2610,2610,0
20231102,163600,12813128765,2610,2610,2610,2610,0
20231102,163500,12813128765,2610,2610,2610,2610,0
20231102,163400,12813128765,2610,2610,2610,2610,0
20231102,163300,12813128765,2610,2610,2610,2610,0
20231102,163200,12813128765,2610,2610,2610,2610,0
20231102,163100,12813128765,2610,2610,2610,2610,0
20231102,163000,12813128765,2610,2610,2610,2610,0
20231102,162900,12813128765,2610,2610,2610,2610,0
20231102,162800,12813128765,2610,2610,2610,2610,0
20231102,162700,12813128765,2610,2610,2610,2610,0
20231102,162600,12813128765,2610,2610,2610,2610,0
20231102,162500,12813128765,2610,2610,2610,2610,0
20231102,162400,12813128765,2610,2610,2610,2610,0
20231102,162300,12813128765,2610,2610,2610,2610,0
20231102,162200,12813128765,2610,2610,2610,2610,92619
20231102,162100,12813128765,2610,2610,2610,2610,0
20231102,162000,12813128765,2610,2610,2610,2610,0
20231102,161900,12813128765,2610,2610,2610,2610,0
20231102,161800,12813128765,2610,2610,2610,2610,0
20231102,161700,12813128765,2610,2610,2610,2610,0
20231102,161600,12813128765,2610,2610,2610,2610,0
20231102,161500,12813128765,2610,2610,2610,2610,0
20231102,161400,12813128765,2610,2610,2610,2610,0
20231102,161300,12813128765,2610,2610,2610,2610,0
20231102,161200,12813128765,2610,2610,2610,2610,0
20231102,161100,12813128765,2610,2610,2610,2610,0
20231102,161000,12813128765,2610,2610,2610,2610,0
20231102,160900,12813128765,2610,2610,2610,2610,0
20231102,160800,12813128765,2610,2610,2610,2610,0
20231102,160700,12813128765,2610,2610,2610,2610,0
20231102,160600,12813128765,2610,2610,2610,2610,0
20231102,160500,12813128765,2610,2610,2610,2610,0
20231102,160400,12813128765,2610,2610,2610,2610,0
20231102,160300,12813128765,2610,2610,2610,2610,0
20231102,160200,12813128765,2610,2610,2610,2610,0
20231102,160100,12813128765,2610,2610,2610,2610,0
20231102,160000,12813128765,2610,2610,2610,2610,0
20231102,155900,12813128765,2610,2610,2610,2610,0
20231102,155800,12813128765,2610,2610,2610,2610,0
20231102,155700,12813128765,2610,2610,2610,2610,0
20231102,155600,12813128765,2610,2610,2610,2610,0
20231102,155500,12813128765,2610,2610,2610,2610,0
20231102,155400,12813128765,2610,2610,2610,2610,0
20231102,155300,12813128765,2610,2610,2610,2610,0
20231102,155200,12813128765,2610,2610,2610,2610,92619
20231102,155100,12813128765,2610,2610,2610,2610,0
20231102,155000,12813128765,2610,2610,2610,2610,0
20231102,154900,12813128765,2610,2610,2610,2610,0
20231102,154800,12813128765,2610,2610,2610,2610,0
20231102,154700,12813128765,2610,2610,2610,2610,0
20231102,154600,12813128765,2610,2610,2610,2610,0
20231102,154500,12813128765,2610,2610,2610,2610,0
20231102,154400,12813128765,2610,2610,2610,2610,0
20231102,154300,12813128765,2610,2610,2610,2610,0
20231102,154200,12813128765,2610,2610,2610,2610,0
20231102,154100,12813128765,2610,2610,2610,2610,0
20231102,154000,12813128765,2610,2610,2610,2610,0
20231102,153900,12813128765,2610,2610,2610,2610,0
20231102,153800,12813128765,2610,2610,2610,2610,0
20231102,153700,12813128765,2610,2610,2610,2610,0
20231102,153600,12813128765,2610,2610,2610,2610,0
20231102,153500,12813128765,2610,2610,2610,2610,0
20231102,153400,12813128765,2610,2610,2610,2610,0
20231102,153300,12813128765,2610,2610,2610,2610,0
20231102,153200,12813128765,2610,2610,2610,2610,0
20231102,153100,12813128765,2610,2610,2610,2610,0
20231102,153000,12813128765,2610,2610,2610,2610,92619
20231102,152900,12571393175,2600,2600,2600,2600,0
20231102,152800,12571393175,2600,2600,2600,2600,0
20231102,152700,12571393175,2600,2600,2600,2600,0
20231102,152600,12571393175,2600,2600,2600,2600,0
20231102,152500,12571393175,2600,2600,2600,2600,0
20231102,152400,12571393175,2600,2600,2600,2600,0
20231102,152300,12571393175,2600,2600,2600,2600,0
20231102,152200,12571393175,2600,2600,2600,2600,0
20231102,152100,12571393175,2600,2600,2600,2600,0
20231102,152000,12571393175,2600,2600,2600,2600,0
20231102,151900,12571393175,2600,2600,2605,2600,7683
20231102,151800,12551412310,2600,2605,2605,2600,19476
20231102,151700,12500750755,2605,2605,2610,2600,3243
20231102,151600,12492301250,2605,2610,2610,2600,15514
20231102,151500,12451885910,2605,2610,2610,2605,6353
20231102,151400,12435329870,2610,2610,2615,2610,6461
20231102,151300,12418466645,2610,2605,2610,2605,20758
20231102,151200,12364387025,2610,2610,2610,2605,17784
20231102,151100,12317973015,2610,2610,2615,2605,6515
20231102,151000,12300981510,2610,2610,2615,2605,14232
20231102,150900,12263866760,2610,2615,2620,2610,15335
20231102,150800,12223793235,2610,2610,2615,2610,4565
20231102,150700,12211858585,2610,2615,2615,2610,2120
20231102,150600,12206315135,2615,2615,2615,2610,7746
20231102,150500,12186065045,2615,2605,2615,2605,7759
20231102,150400,12165825655,2605,2610,2610,2605,18908
20231102,150300,12116493735,2610,2610,2615,2610,10913
20231102,150200,12087974075,2615,2620,2620,2610,12570
20231102,150100,12055103630,2620,2620,2625,2615,13011
20231102,150000,12020976585,2620,2620,2625,2615,26648
20231102,145900,11951157700,2620,2615,2630,2615,80829
20231102,145800,11739283065,2615,2615,2620,2610,25393
20231102,145700,11672883450,2615,2615,2615,2610,6924
20231102,145600,11654784460,2610,2620,2620,2610,12191
20231102,145500,11622901525,2615,2620,2620,2610,28774
20231102,145400,11547597880,2620,2605,2620,2605,65129
20231102,145300,11377328095,2605,2605,2605,2600,4081
20231102,145200,11366715510,2600,2605,2605,2600,4850
20231102,145100,11354087045,2600,2600,2605,2600,2824
20231102,145000,11346744490,2600,2600,2600,2595,2643
20231102,144900,11339878705,2600,2600,2600,2595,2659
20231102,144800,11332968305,2600,2610,2610,2600,4919
20231102,144700,11320166235,2610,2595,2610,2590,26357
20231102,144600,11251660165,2595,2590,2595,2590,5271
20231102,144500,11238004325,2590,2595,2595,2590,1856
20231102,144400,11233192790,2595,2590,2595,2590,2219
20231102,144300,11227444545,2590,2590,2590,2580,3105
20231102,144200,11219410815,2590,2590,2590,2590,2711
20231102,144100,11212389325,2595,2590,2595,2590,4750
20231102,144000,11200084245,2590,2580,2595,2580,2849
20231102,143900,11192706440,2590,2580,2590,2575,5118
20231102,143800,11179495315,2580,2580,2580,2580,2898
20231102,143700,11172018475,2580,2585,2585,2580,2148
20231102,143600,11166476015,2585,2575,2585,2570,2306
20231102,143500,11160533960,2570,2585,2590,2570,22812
20231102,143400,11101650710,2590,2590,2595,2590,2950
20231102,143300,11094010160,2590,2590,2595,2590,5304
20231102,143200,11080272400,2595,2595,2595,2590,1991
20231102,143100,11075110065,2595,2585,2595,2585,2499
20231102,143000,11068641865,2585,2590,2590,2585,8197
20231102,142900,11047414520,2590,2590,2595,2590,5603
20231102,142800,11032902670,2590,2590,2595,2590,8421
20231102,142700,11011068800,2595,2595,2595,2590,11244
20231102,142600,10981891130,2595,2590,2595,2590,8707
20231102,142500,10959337900,2590,2590,2595,2590,10493
20231102,142400,10932160695,2585,2580,2585,2580,6933
20231102,142300,10914244430,2585,2585,2585,2580,118
20231102,142200,10913939430,2585,2585,2585,2580,2247
20231102,142100,10908140935,2585,2580,2585,2580,1752
20231102,142000,10903620765,2580,2580,2585,2580,8104
20231102,141900,10882710440,2580,2580,2585,2580,1810
20231102,141800,10878040600,2580,2575,2585,2575,8535
20231102,141700,10856044800,2580,2580,2580,2575,2364
20231102,141600,10849956680,2580,2580,2580,2580,506
20231102,141500,10848651200,2575,2575,2580,2575,3449
20231102,141400,10839758040,2575,2575,2575,2570,2062
20231102,141300,10834458675,2570,2570,2570,2565,2154
20231102,141200,10828933450,2565,2575,2575,2565,5001
20231102,141100,10816071220,2575,2570,2575,2570,782
20231102,141000,10814059460,2570,2575,2575,2565,1684
20231102,140900,10809737105,2565,2570,2575,2565,12468
20231102,140800,10777722165,2570,2575,2575,2570,387
20231102,140700,10776725690,2570,2575,2575,2570,1066
20231102,140600,10773980750,2575,2575,2580,2575,210
20231102,140500,10773439750,2580,2580,2580,2575,845
20231102,140400,10771263750,2575,2580,2580,2575,3614
20231102,140300,10761955505,2580,2580,2585,2575,2735
20231102,140200,10754902130,2580,2575,2580,2575,1256
20231102,140100,10751662770,2580,2580,2580,2575,609
20231102,140000,10750091555,2575,2580,2580,2575,447
20231102,135900,10748939675,2585,2575,2585,2575,1233
20231102,135800,10745758535,2580,2575,2580,2570,1286
20231102,135700,10742449255,2575,2575,2575,2575,3016
20231102,135600,10734683055,2575,2575,2575,2570,2223
20231102,135500,10728967790,2570,2570,2575,2565,3449
20231102,135400,10720102070,2565,2570,2570,2560,12332
20231102,135300,10688456960,2565,2570,2570,2560,15900
20231102,135200,10647675305,2565,2570,2570,2560,17724
20231102,135100,10602200795,2570,2570,2575,2570,9210
20231102,135000,10578526045,2575,2575,2575,2570,5049
20231102,134900,10565534005,2575,2575,2585,2575,7676
20231102,134800,10545765940,2575,2580,2585,2575,4090
20231102,134700,10535218120,2575,2580,2580,2575,2946
20231102,134600,10527625175,2585,2575,2585,2575,11617
20231102,134500,10497687750,2580,2575,2585,2570,2911
20231102,134400,10490196985,2575,2590,2590,2570,46143
20231102,134300,10371173290,2590,2590,2590,2585,1194
20231102,134200,10368081330,2590,2595,2595,2590,3064
20231102,134100,10360145250,2595,2595,2595,2590,5604
20231102,134000,10345627880,2595,2590,2595,2590,8592
20231102,133900,10323367420,2590,2590,2590,2590,6795
20231102,133800,10305768370,2595,2595,2600,2595,1257
20231102,133700,10302506450,2595,2590,2595,2585,1216
20231102,133600,10299357190,2590,2595,2595,2585,2150
20231102,133500,10293787330,2590,2595,2595,2590,9355
20231102,133400,10269557840,2590,2590,2595,2590,1301
20231102,133300,10266188225,2585,2595,2600,2585,3745
20231102,133200,10256487765,2590,2595,2600,2590,12607
20231102,133100,10223824070,2595,2595,2600,2595,346
20231102,133000,10222925100,2600,2595,2600,2595,706
20231102,132900,10221092495,2600,2595,2600,2595,3737
20231102,132800,10211394970,2595,2595,2595,2595,6376
20231102,132700,10194849250,2595,2595,2600,2595,3125
20231102,132600,10186738840,2595,2595,2600,2595,6759
20231102,132500,10169197310,2595,2595,2600,2595,575
20231102,132400,10167704935,2595,2595,2600,2595,2810
20231102,132300,10160412980,2595,2600,2600,2595,6853
20231102,132200,10142595680,2600,2605,2605,2600,349
20231102,132100,10141688215,2605,2605,2605,2600,4778
20231102,132000,10129245090,2605,2600,2605,2600,8409
20231102,131900,10107379035,2600,2600,2600,2595,1949
20231102,131800,10102317355,2605,2600,2605,2595,5303
20231102,131700,10088546775,2600,2605,2605,2600,8299
20231102,131600,10066968195,2600,2605,2605,2600,5970
20231102,131500,10051442675,2610,2600,2610,2600,1614
20231102,131400,10047238255,2605,2600,2610,2600,8802
20231102,131300,10024311845,2600,2610,2610,2600,4492
20231102,131200,10012613630,2610,2605,2610,2605,9272
20231102,131100,9988459820,2605,2605,2610,2605,3778
20231102,131000,9978615880,2610,2610,2610,2610,1340
20231102,130900,9975118480,2610,2605,2610,2605,3703
20231102,130800,9965469650,2605,2615,2615,2605,4978
20231102,130700,9952467215,2610,2620,2620,2610,2725
20231102,130600,9945341325,2620,2620,2620,2615,2102
20231102,130500,9939842235,2620,2620,2625,2615,15431
20231102,130400,9899421485,2620,2600,2620,2600,16114
20231102,130300,9857354685,2600,2595,2600,2595,17736
20231102,130200,9811299575,2595,2595,2595,2590,10579
20231102,130100,9783888420,2590,2590,2595,2590,1558
20231102,130000,9779852710,2590,2590,2595,2585,14510
20231102,125900,9742266450,2590,2595,2595,2590,791
20231102,125800,9740216135,2595,2595,2595,2595,672
20231102,125700,9738472295,2595,2600,2600,2595,3246
20231102,125600,9730048270,2595,2595,2600,2595,1557
20231102,125500,9726007615,2595,2595,2600,2595,1742
20231102,125400,9721485345,2595,2600,2600,2595,50
20231102,125300,9721355530,2600,2595,2600,2595,4758
20231102,125200,9709006570,2590,2595,2600,2590,6267
20231102,125100,9692754565,2600,2600,2600,2600,1879
20231102,125000,9687869165,2600,2600,2605,2595,2966
20231102,124900,9680164425,2600,2600,2600,2595,24280
20231102,124800,9617089480,2605,2605,2605,2600,14815
20231102,124700,9578569370,2605,2605,2610,2605,16898
20231102,124600,9534543300,2605,2610,2610,2605,76
20231102,124500,9534345050,2605,2615,2615,2605,3406
20231102,124400,9525456935,2610,2615,2615,2610,1974
20231102,124300,9520302595,2615,2615,2615,2610,3395
20231102,124200,9511429465,2610,2610,2615,2610,7203
20231102,124100,9492629510,2610,2615,2620,2610,34387
20231102,124000,9402794985,2615,2620,2620,2615,1213
20231102,123900,9399621150,2620,2620,2620,2615,218
20231102,123800,9399050995,2615,2620,2620,2615,2481
20231102,123700,9392550785,2620,2615,2620,2615,4370
20231102,123600,9381123225,2615,2615,2615,2610,1274
20231102,123500,9377795070,2610,2615,2615,2610,6934
20231102,123400,9359663340,2615,2620,2620,2615,518
20231102,123300,9358308095,2620,2615,2620,2615,1622
20231102,123200,9354062430,2610,2615,2620,2610,2640
20231102,123100,9347157500,2610,2615,2615,2610,6761
20231102,123000,9329477995,2615,2620,2620,2610,3184
20231102,122900,9321151680,2615,2615,2620,2615,4318
20231102,122800,9309860095,2615,2615,2615,2610,339
20231102,122700,9308974165,2615,2610,2615,2610,2279
20231102,122600,9303015115,2610,2610,2610,2610,892
20231102,122500,9300686995,2605,2610,2610,2605,4827
20231102,122400,9288100975,2610,2605,2610,2605,7057
20231102,122300,9269703320,2605,2610,2615,2605,6932
20231102,122200,9251618350,2615,2615,2615,2610,21835
20231102,122100,9194584700,2615,2615,2620,2615,3802
20231102,122000,9184642210,2620,2620,2620,2620,95
20231102,121900,9184393310,2620,2620,2620,2615,3847
20231102,121800,9174333385,2615,2620,2620,2615,3708
20231102,121700,9164635900,2615,2620,2620,2615,1874
20231102,121600,9159726100,2615,2615,2615,2615,572
20231102,121500,9158230320,2615,2620,2620,2610,10077
20231102,121400,9131874065,2620,2620,2620,2610,525
20231102,121300,9130501120,2620,2610,2620,2610,3266
20231102,121200,9121962320,2610,2610,2615,2610,1696
20231102,121100,9117530910,2610,2605,2610,2605,3984
20231102,121000,9107141480,2605,2610,2610,2600,21132
20231102,120900,9052082970,2610,2620,2620,2610,15566
20231102,120800,9011421035,2620,2620,2625,2615,12546
20231102,120700,8978542085,2620,2620,2625,2615,12535
20231102,120600,8945701350,2620,2625,2630,2620,4096
20231102,120500,8934955060,2630,2620,2630,2620,22034
20231102,120400,8877176960,2620,2620,2630,2620,5051
20231102,120300,8863917975,2620,2630,2635,2620,18177
20231102,120200,8816217120,2625,2635,2645,2625,40472
20231102,120100,8709491245,2640,2640,2655,2630,90750
20231102,120000,8469775635,2640,2605,2660,2605,163377
20231102,115900,8039308910,2610,2600,2610,2600,10370
20231102,115800,8012289450,2605,2605,2605,2600,3127
20231102,115700,8004148885,2605,2600,2610,2600,7961
20231102,115600,7983410905,2600,2595,2600,2590,8890
20231102,115500,7960304125,2600,2595,2600,2590,4227
20231102,115400,7949335060,2595,2595,2600,2595,1853
20231102,115300,7944525880,2600,2600,2600,2595,1362
20231102,115200,7940986595,2595,2600,2600,2590,7524
20231102,115100,7921482250,2600,2600,2605,2600,5337
20231102,115000,7907606040,2600,2600,2600,2600,1914
20231102,114900,7902629640,2600,2595,2605,2595,3192
20231102,114800,7894331925,2595,2600,2605,2595,5724
20231102,114700,7879459370,2600,2595,2600,2590,14322
20231102,114600,7842236345,2595,2585,2595,2585,3200
20231102,114500,7833936530,2585,2590,2595,2585,4161
20231102,114400,7823162635,2590,2590,2595,2590,2672
20231102,114300,7816242130,2590,2595,2595,2590,1002
20231102,114200,7813643405,2595,2590,2595,2590,702
20231102,114100,7811824585,2590,2590,2595,2590,1546
20231102,114000,7807814840,2590,2595,2595,2590,690
20231102,113900,7806027240,2595,2590,2595,2590,8563
20231102,113800,7783845270,2590,2595,2595,2590,2743
20231102,113700,7776728575,2595,2600,2600,2595,531
20231102,113600,7775350370,2595,2595,2600,2595,5967
20231102,113500,7759861640,2595,2590,2600,2590,4155
20231102,113400,7749079165,2590,2590,2590,2590,2216
20231102,113300,7743339725,2590,2590,2595,2590,1009
20231102,113200,7740723990,2590,2595,2595,2590,1521
20231102,113100,7736784485,2590,2585,2590,2585,5764
20231102,113000,7721858245,2585,2590,2590,2585,7574
20231102,112900,7702273890,2595,2595,2595,2590,3800
20231102,112800,7692427770,2590,2595,2595,2585,3960
20231102,112700,7682161940,2580,2590,2605,2580,23202
20231102,112600,7622126290,2590,2595,2595,2585,2528
20231102,112500,7615587865,2590,2590,2595,2585,12580
20231102,112400,7583049185,2590,2595,2600,2590,5088
20231102,112300,7569857790,2595,2600,2600,2595,1784
20231102,112200,7565225305,2600,2595,2600,2590,4468
20231102,112100,7553623555,2595,2600,2600,2590,12246
20231102,112000,7521871985,2600,2605,2605,2600,911
20231102,111900,7519502355,2605,2605,2605,2600,811
20231102,111800,7517393725,2600,2610,2610,2600,23686
20231102,111700,7455689970,2610,2610,2615,2605,2309
20231102,111600,7449670430,2615,2610,2615,2610,4905
20231102,111500,7436868270,2610,2610,2615,2610,6392
20231102,111400,7420175520,2615,2610,2615,2605,5445
20231102,111300,7405961345,2610,2610,2615,2605,15329
20231102,111200,7365934155,2610,2590,2615,2590,32287
20231102,111100,7281682795,2590,2600,2600,2590,728
20231102,111000,7279793905,2600,2590,2600,2585,5018
20231102,110900,7266782135,2590,2595,2595,2580,9195
20231102,110800,7243000690,2595,2595,2600,2595,4089
20231102,110700,7232387795,2595,2605,2605,2595,17746
20231102,110600,7186237720,2605,2610,2610,2600,5207
20231102,110500,7172676540,2610,2595,2610,2595,16300
20231102,110400,7130215720,2600,2595,2600,2595,3756
20231102,110300,7120461405,2595,2600,2600,2595,1371
20231102,110200,7116899995,2600,2610,2610,2600,8249
20231102,110100,7095406895,2610,2605,2610,2600,8581
20231102,110000,7073057140,2605,2590,2610,2590,18904
20231102,105900,7023865230,2595,2600,2600,2590,6231
20231102,105800,7007697785,2600,2600,2605,2595,16738
20231102,105700,6964178610,2600,2590,2600,2585,11944
20231102,105600,6933235845,2585,2585,2590,2585,1336
20231102,105500,6929782280,2590,2585,2590,2580,16528
20231102,105400,6887093200,2590,2590,2590,2585,970
20231102,105300,6884585580,2590,2585,2590,2580,6840
20231102,105200,6866914225,2585,2575,2585,2570,6777
20231102,105100,6849451295,2580,2575,2580,2570,3884
20231102,105000,6839452250,2570,2580,2580,2570,6969
20231102,104900,6821510295,2580,2570,2580,2570,4299
20231102,104800,6810441320,2575,2575,2580,2570,8440
20231102,104700,6788728780,2570,2575,2575,2570,6934
20231102,104600,6770883615,2575,2585,2585,2570,17113
20231102,104500,6726784390,2585,2585,2590,2580,14459
20231102,104400,6689408595,2585,2590,2590,2585,6021
20231102,104300,6673836665,2590,2590,2595,2585,5222
20231102,104200,6660313755,2590,2590,2590,2585,9577
20231102,104100,6635537150,2585,2600,2600,2585,14207
20231102,104000,6598709530,2600,2595,2600,2595,6646
20231102,103900,6581449055,2600,2600,2600,2595,5233
20231102,103800,6567861195,2595,2595,2595,2590,16946
20231102,103700,6523911570,2590,2590,2595,2585,10697
20231102,103600,6496207925,2590,2605,2605,2590,22222
20231102,103500,6438549510,2605,2610,2620,2605,28868
20231102,103400,6363116830,2610,2615,2615,2605,53723
20231102,103300,6222961810,2615,2620,2625,2610,36172
20231102,103200,6128278075,2630,2610,2630,2605,106581
20231102,103100,5849149585,2615,2600,2615,2600,36944
20231102,103000,5752827395,2600,2590,2605,2590,40278
20231102,102900,5648072190,2590,2595,2595,2590,5386
20231102,102800,5634115525,2595,2580,2595,2580,13321
20231102,102700,5599665450,2585,2580,2585,2575,12431
20231102,102600,5567588190,2580,2580,2585,2575,8902
20231102,102500,5544640380,2580,2585,2590,2580,11744
20231102,102400,5514277975,2590,2585,2590,2585,9989
20231102,102300,5488447330,2590,2590,2590,2585,1590
20231102,102200,5484335990,2590,2590,2595,2585,7544
20231102,102100,5464800275,2595,2590,2595,2590,4267
20231102,102000,5453746655,2590,2585,2600,2585,25457
20231102,101900,5387767925,2590,2585,2590,2585,3814
20231102,101800,5377892030,2585,2585,2590,2580,7396
20231102,101700,5358769355,2585,2585,2590,2585,2857
20231102,101600,5351379860,2590,2580,2590,2575,10634
20231102,101500,5323926825,2585,2580,2585,2575,5761
20231102,101400,5309052575,2580,2590,2590,2580,23847
20231102,101300,5247426705,2590,2595,2595,2590,25025
20231102,101200,5182508860,2595,2580,2595,2580,23152
20231102,101100,5122555195,2580,2585,2585,2570,27791
20231102,101000,5050871805,2580,2560,2585,2550,38191
20231102,100900,4952505950,2560,2555,2560,2550,13715
20231102,100800,4917457940,2560,2560,2560,2550,6033
20231102,100700,4902045330,2560,2560,2560,2550,8986
20231102,100600,4879103250,2560,2560,2565,2555,7651
20231102,100500,4859536330,2565,2555,2565,2550,10959
20231102,100400,4831513415,2555,2555,2555,2545,9434
20231102,100300,4807433200,2550,2550,2555,2545,11919
20231102,100200,4777069865,2550,2550,2555,2545,4143
20231102,100100,4766520675,2550,2555,2555,2545,4527
20231102,100000,4754976620,2555,2545,2560,2540,16398
20231102,095900,4713163485,2545,2550,2555,2540,12151
20231102,095800,4682227500,2550,2550,2555,2545,9903
20231102,095700,4657015275,2550,2550,2555,2550,13841
20231102,095600,4621703380,2555,2545,2555,2545,12958
20231102,095500,4588661515,2545,2550,2550,2545,23872
20231102,095400,4527816275,2550,2560,2560,2550,16625
20231102,095300,4485335950,2565,2565,2565,2560,5201
20231102,095200,4472004160,2565,2555,2570,2555,12385
20231102,095100,4440297330,2555,2570,2570,2555,28694
20231102,095000,4366849310,2565,2560,2570,2555,16553
20231102,094900,4324452030,2560,2565,2565,2555,11972
20231102,094800,4293809295,2565,2565,2570,2560,3813
20231102,094700,4284041285,2565,2575,2575,2565,4112
20231102,094600,4273491610,2570,2575,2575,2570,4392
20231102,094500,4262202220,2575,2560,2575,2560,7748
20231102,094400,4242279930,2570,2560,2570,2560,7322
20231102,094300,4223480880,2560,2560,2570,2555,9610
20231102,094200,4198848900,2560,2550,2560,2545,19750
20231102,094100,4148453895,2555,2565,2565,2550,5229
20231102,094000,4135105520,2550,2565,2565,2550,13477
20231102,093900,4100633235,2565,2570,2570,2560,3628
20231102,093800,4091325260,2560,2565,2570,2560,3255
20231102,093700,4082975760,2570,2570,2575,2565,8843
20231102,093600,4060262705,2570,2570,2575,2565,12358
20231102,093500,4028540260,2565,2555,2570,2555,15362
20231102,093400,3989208505,2555,2560,2560,2555,11972
20231102,093300,3958618315,2560,2565,2570,2560,8279
20231102,093200,3937411655,2565,2570,2575,2565,5692
20231102,093100,3922794690,2575,2560,2575,2560,11469
20231102,093000,3893318975,2560,2570,2570,2555,30927
20231102,092900,3814091630,2570,2575,2575,2570,8288
20231102,092800,3792785845,2570,2570,2575,2565,17452
20231102,092700,3747950165,2570,2575,2575,2570,7574
20231102,092600,3728473805,2575,2580,2585,2570,29334
20231102,092500,3652876195,2580,2580,2585,2575,11108
20231102,092400,3624221700,2580,2590,2595,2580,11725
20231102,092300,3593920530,2595,2600,2600,2585,21227
20231102,092200,3538868730,2600,2585,2605,2580,55621
20231102,092100,3394658845,2585,2575,2590,2565,59245
20231102,092000,3242134280,2570,2585,2590,2570,33984
20231102,091900,3154488605,2590,2595,2600,2590,19326
20231102,091800,3104364325,2590,2595,2600,2590,14534
20231102,091700,3066659290,2595,2590,2600,2585,17804
20231102,091600,3020508700,2590,2575,2590,2575,9343
20231102,091500,2996388385,2580,2580,2585,2570,24411
20231102,091400,2933509575,2575,2590,2595,2575,18977
20231102,091300,2884468565,2595,2580,2600,2575,77731
20231102,091200,2683910555,2580,2590,2600,2580,79011
20231102,091100,2479475045,2585,2590,2620,2585,158237
20231102,091000,2067556090,2595,2565,2595,2560,79316
20231102,090900,1862745420,2560,2555,2565,2535,39496
20231102,090800,1762095945,2555,2550,2565,2550,22880
20231102,090700,1703566320,2555,2540,2555,2535,37973
20231102,090600,1606828725,2540,2535,2540,2525,20940
20231102,090500,1553786340,2535,2505,2535,2495,71289
20231102,090400,1374759610,2510,2505,2520,2500,100225
20231102,090300,1123637990,2505,2520,2525,2505,67611
20231102,090200,953649835,2525,2545,2545,2520,75944
20231102,090100,761366235,2545,2525,2550,2520,54377
20231102,090000,623670085,2520,2580,2580,2515,227787