stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,183100,1506500020,5140,5140,5140,5140,3863
20231101,183000,1506500020,5140,5140,5140,5140,0
20231101,182900,1506500020,5140,5140,5140,5140,0
20231101,182800,1506500020,5140,5140,5140,5140,0
20231101,182700,1506500020,5140,5140,5140,5140,0
20231101,182600,1506500020,5140,5140,5140,5140,0
20231101,182500,1506500020,5140,5140,5140,5140,0
20231101,182400,1506500020,5140,5140,5140,5140,0
20231101,182300,1506500020,5140,5140,5140,5140,0
20231101,182200,1506500020,5140,5140,5140,5140,0
20231101,182100,1506500020,5140,5140,5140,5140,0
20231101,182000,1506500020,5140,5140,5140,5140,0
20231101,181900,1506500020,5140,5140,5140,5140,0
20231101,181800,1506500020,5140,5140,5140,5140,0
20231101,181700,1506500020,5140,5140,5140,5140,0
20231101,181600,1506500020,5140,5140,5140,5140,0
20231101,181500,1506500020,5140,5140,5140,5140,0
20231101,181400,1506500020,5140,5140,5140,5140,0
20231101,181300,1506500020,5140,5140,5140,5140,0
20231101,181200,1506500020,5140,5140,5140,5140,0
20231101,181100,1506500020,5140,5140,5140,5140,0
20231101,181000,1506500020,5140,5140,5140,5140,0
20231101,180900,1506500020,5140,5140,5140,5140,0
20231101,180800,1506500020,5140,5140,5140,5140,0
20231101,180700,1506500020,5140,5140,5140,5140,0
20231101,180600,1506500020,5140,5140,5140,5140,0
20231101,180500,1506500020,5140,5140,5140,5140,0
20231101,180400,1506500020,5140,5140,5140,5140,0
20231101,180300,1506500020,5140,5140,5140,5140,0
20231101,180200,1506500020,5140,5140,5140,5140,0
20231101,180100,1506500020,5140,5140,5140,5140,3863
20231101,180000,1506500020,5140,5140,5140,5140,0
20231101,175900,1506500020,5140,5140,5140,5140,0
20231101,175800,1506500020,5140,5140,5140,5140,0
20231101,175700,1506500020,5140,5140,5140,5140,0
20231101,175600,1506500020,5140,5140,5140,5140,0
20231101,175500,1506500020,5140,5140,5140,5140,0
20231101,175400,1506500020,5140,5140,5140,5140,0
20231101,175300,1506500020,5140,5140,5140,5140,0
20231101,175200,1506500020,5140,5140,5140,5140,0
20231101,175100,1506500020,5140,5140,5140,5140,0
20231101,175000,1506500020,5140,5140,5140,5140,0
20231101,174900,1506500020,5140,5140,5140,5140,0
20231101,174800,1506500020,5140,5140,5140,5140,0
20231101,174700,1506500020,5140,5140,5140,5140,0
20231101,174600,1506500020,5140,5140,5140,5140,0
20231101,174500,1506500020,5140,5140,5140,5140,0
20231101,174400,1506500020,5140,5140,5140,5140,0
20231101,174300,1506500020,5140,5140,5140,5140,0
20231101,174200,1506500020,5140,5140,5140,5140,0
20231101,174100,1506500020,5140,5140,5140,5140,0
20231101,174000,1506500020,5140,5140,5140,5140,0
20231101,173900,1506500020,5140,5140,5140,5140,0
20231101,173800,1506500020,5140,5140,5140,5140,0
20231101,173700,1506500020,5140,5140,5140,5140,0
20231101,173600,1506500020,5140,5140,5140,5140,0
20231101,173500,1506500020,5140,5140,5140,5140,0
20231101,173400,1506500020,5140,5140,5140,5140,0
20231101,173300,1506500020,5140,5140,5140,5140,0
20231101,173200,1506500020,5140,5140,5140,5140,0
20231101,173100,1506500020,5140,5140,5140,5140,3863
20231101,173000,1506500020,5140,5140,5140,5140,0
20231101,172900,1506500020,5140,5140,5140,5140,0
20231101,172800,1506500020,5140,5140,5140,5140,0
20231101,172700,1506500020,5140,5140,5140,5140,0
20231101,172600,1506500020,5140,5140,5140,5140,0
20231101,172500,1506500020,5140,5140,5140,5140,0
20231101,172400,1506500020,5140,5140,5140,5140,0
20231101,172300,1506500020,5140,5140,5140,5140,0
20231101,172200,1506500020,5140,5140,5140,5140,0
20231101,172100,1506500020,5140,5140,5140,5140,0
20231101,172000,1506500020,5140,5140,5140,5140,0
20231101,171900,1506500020,5140,5140,5140,5140,0
20231101,171800,1506500020,5140,5140,5140,5140,0
20231101,171700,1506500020,5140,5140,5140,5140,0
20231101,171600,1506500020,5140,5140,5140,5140,0
20231101,171500,1506500020,5140,5140,5140,5140,0
20231101,171400,1506500020,5140,5140,5140,5140,0
20231101,171300,1506500020,5140,5140,5140,5140,0
20231101,171200,1506500020,5140,5140,5140,5140,0
20231101,171100,1506500020,5140,5140,5140,5140,0
20231101,171000,1506500020,5140,5140,5140,5140,0
20231101,170900,1506500020,5140,5140,5140,5140,0
20231101,170800,1506500020,5140,5140,5140,5140,0
20231101,170700,1506500020,5140,5140,5140,5140,0
20231101,170600,1506500020,5140,5140,5140,5140,0
20231101,170500,1506500020,5140,5140,5140,5140,0
20231101,170400,1506500020,5140,5140,5140,5140,0
20231101,170300,1506500020,5140,5140,5140,5140,0
20231101,170200,1506500020,5140,5140,5140,5140,0
20231101,170100,1506500020,5140,5140,5140,5140,3863
20231101,170000,1506500020,5140,5140,5140,5140,0
20231101,165900,1506500020,5140,5140,5140,5140,0
20231101,165800,1506500020,5140,5140,5140,5140,0
20231101,165700,1506500020,5140,5140,5140,5140,0
20231101,165600,1506500020,5140,5140,5140,5140,0
20231101,165500,1506500020,5140,5140,5140,5140,0
20231101,165400,1506500020,5140,5140,5140,5140,0
20231101,165300,1506500020,5140,5140,5140,5140,0
20231101,165200,1506500020,5140,5140,5140,5140,0
20231101,165100,1506500020,5140,5140,5140,5140,0
20231101,165000,1506500020,5140,5140,5140,5140,0
20231101,164900,1506500020,5140,5140,5140,5140,0
20231101,164800,1506500020,5140,5140,5140,5140,0
20231101,164700,1506500020,5140,5140,5140,5140,0
20231101,164600,1506500020,5140,5140,5140,5140,0
20231101,164500,1506500020,5140,5140,5140,5140,0
20231101,164400,1506500020,5140,5140,5140,5140,0
20231101,164300,1506500020,5140,5140,5140,5140,0
20231101,164200,1506500020,5140,5140,5140,5140,0
20231101,164100,1506500020,5140,5140,5140,5140,0
20231101,164000,1506500020,5140,5140,5140,5140,0
20231101,163900,1506500020,5140,5140,5140,5140,0
20231101,163800,1506500020,5140,5140,5140,5140,0
20231101,163700,1506500020,5140,5140,5140,5140,0
20231101,163600,1506500020,5140,5140,5140,5140,0
20231101,163500,1506500020,5140,5140,5140,5140,0
20231101,163400,1506500020,5140,5140,5140,5140,0
20231101,163300,1506500020,5140,5140,5140,5140,0
20231101,163200,1506500020,5140,5140,5140,5140,0
20231101,163100,1506500020,5140,5140,5140,5140,3863
20231101,163000,1506500020,5140,5140,5140,5140,0
20231101,162900,1506500020,5140,5140,5140,5140,0
20231101,162800,1506500020,5140,5140,5140,5140,0
20231101,162700,1506500020,5140,5140,5140,5140,0
20231101,162600,1506500020,5140,5140,5140,5140,0
20231101,162500,1506500020,5140,5140,5140,5140,0
20231101,162400,1506500020,5140,5140,5140,5140,0
20231101,162300,1506500020,5140,5140,5140,5140,0
20231101,162200,1506500020,5140,5140,5140,5140,0
20231101,162100,1506500020,5140,5140,5140,5140,0
20231101,162000,1506500020,5140,5140,5140,5140,0
20231101,161900,1506500020,5140,5140,5140,5140,0
20231101,161800,1506500020,5140,5140,5140,5140,0
20231101,161700,1506500020,5140,5140,5140,5140,0
20231101,161600,1506500020,5140,5140,5140,5140,0
20231101,161500,1506500020,5140,5140,5140,5140,0
20231101,161400,1506500020,5140,5140,5140,5140,0
20231101,161300,1506500020,5140,5140,5140,5140,0
20231101,161200,1506500020,5140,5140,5140,5140,0
20231101,161100,1506500020,5140,5140,5140,5140,0
20231101,161000,1506500020,5140,5140,5140,5140,0
20231101,160900,1506500020,5140,5140,5140,5140,0
20231101,160800,1506500020,5140,5140,5140,5140,0
20231101,160700,1506500020,5140,5140,5140,5140,0
20231101,160600,1506500020,5140,5140,5140,5140,0
20231101,160500,1506500020,5140,5140,5140,5140,0
20231101,160400,1506500020,5140,5140,5140,5140,0
20231101,160300,1506500020,5140,5140,5140,5140,0
20231101,160200,1506500020,5140,5140,5140,5140,0
20231101,160100,1506500020,5140,5140,5140,5140,3863
20231101,160000,1506500020,5140,5140,5140,5140,0
20231101,155900,1506500020,5140,5140,5140,5140,0
20231101,155800,1506500020,5140,5140,5140,5140,0
20231101,155700,1506500020,5140,5140,5140,5140,0
20231101,155600,1506500020,5140,5140,5140,5140,0
20231101,155500,1506500020,5140,5140,5140,5140,0
20231101,155400,1506500020,5140,5140,5140,5140,0
20231101,155300,1506500020,5140,5140,5140,5140,0
20231101,155200,1506500020,5140,5140,5140,5140,0
20231101,155100,1506500020,5140,5140,5140,5140,0
20231101,155000,1506500020,5140,5140,5140,5140,0
20231101,154900,1506500020,5140,5140,5140,5140,0
20231101,154800,1506500020,5140,5140,5140,5140,0
20231101,154700,1506500020,5140,5140,5140,5140,0
20231101,154600,1506500020,5140,5140,5140,5140,0
20231101,154500,1506500020,5140,5140,5140,5140,0
20231101,154400,1506500020,5140,5140,5140,5140,0
20231101,154300,1506500020,5140,5140,5140,5140,0
20231101,154200,1506500020,5140,5140,5140,5140,0
20231101,154100,1506500020,5140,5140,5140,5140,0
20231101,154000,1506500020,5140,5140,5140,5140,0
20231101,153900,1506500020,5140,5140,5140,5140,0
20231101,153800,1506500020,5140,5140,5140,5140,0
20231101,153700,1506500020,5140,5140,5140,5140,0
20231101,153600,1506500020,5140,5140,5140,5140,0
20231101,153500,1506500020,5140,5140,5140,5140,0
20231101,153400,1506500020,5140,5140,5140,5140,0
20231101,153300,1506500020,5140,5140,5140,5140,0
20231101,153200,1506500020,5140,5140,5140,5140,0
20231101,153100,1506500020,5140,5140,5140,5140,3863
20231101,153000,1506500020,5140,5140,5140,5140,3863
20231101,152900,1486644200,5150,5150,5150,5150,0
20231101,152800,1486644200,5150,5150,5150,5150,0
20231101,152700,1486644200,5150,5150,5150,5150,0
20231101,152600,1486644200,5150,5150,5150,5150,0
20231101,152500,1486644200,5150,5150,5150,5150,0
20231101,152400,1486644200,5150,5150,5150,5150,0
20231101,152300,1486644200,5150,5150,5150,5150,0
20231101,152200,1486644200,5150,5150,5150,5150,0
20231101,152100,1486644200,5150,5150,5150,5150,0
20231101,152000,1486644200,5150,5150,5150,5150,0
20231101,151900,1486644200,5150,5120,5150,5120,2143
20231101,151800,1475624170,5130,5130,5130,5130,251
20231101,151700,1474336540,5120,5120,5120,5110,1199
20231101,151600,1468204780,5120,5120,5120,5120,482
20231101,151500,1465736940,5110,5110,5120,5110,919
20231101,151400,1461040120,5120,5120,5120,5120,240
20231101,151300,1459811320,5120,5120,5130,5120,393
20231101,151200,1457798940,5120,5120,5120,5120,314
20231101,151100,1456191260,5110,5120,5120,5110,300
20231101,151000,1454657760,5110,5110,5110,5110,1338
20231101,150900,1447820580,5110,5110,5120,5110,248
20231101,150800,1446552750,5120,5120,5120,5120,5
20231101,150700,1446527150,5120,5110,5120,5110,82
20231101,150600,1446107740,5120,5140,5140,5120,1149
20231101,150500,1440224460,5140,5120,5140,5120,151
20231101,150400,1439451320,5130,5130,5130,5130,202
20231101,150300,1438415060,5140,5130,5140,5130,49
20231101,150200,1438163570,5130,5130,5130,5130,0
20231101,150100,1438163570,5130,5130,5130,5130,0
20231101,150000,1438163570,5130,5130,5130,5130,14
20231101,145900,1438091750,5110,5110,5110,5110,50
20231101,145800,1437836250,5110,5130,5130,5110,113
20231101,145700,1437258560,5100,5110,5110,5100,3300
20231101,145600,1420418720,5130,5110,5130,5110,1666
20231101,145500,1411904710,5110,5130,5130,5110,6448
20231101,145400,1378900140,5130,5130,5130,5130,0
20231101,145300,1378900140,5130,5130,5130,5130,241
20231101,145200,1377663810,5120,5130,5130,5120,670
20231101,145100,1374232200,5130,5130,5130,5130,14
20231101,145000,1374160380,5130,5140,5140,5120,1125
20231101,144900,1368398690,5130,5140,5140,5130,1131
20231101,144800,1362595350,5150,5150,5150,5150,61
20231101,144700,1362281200,5150,5150,5150,5150,0
20231101,144600,1362281200,5150,5150,5150,5150,114
20231101,144500,1361694100,5150,5150,5150,5150,13
20231101,144400,1361627150,5150,5150,5150,5150,1
20231101,144300,1361622000,5150,5150,5150,5150,14
20231101,144200,1361549900,5150,5140,5150,5140,2170
20231101,144100,1350396090,5140,5140,5140,5130,149
20231101,144000,1349631100,5130,5130,5130,5130,13
20231101,143900,1349564410,5120,5130,5130,5120,2000
20231101,143800,1339320420,5140,5140,5140,5140,1031
20231101,143700,1334021080,5140,5140,5140,5140,1
20231101,143600,1334015940,5150,5140,5150,5140,19
20231101,143500,1333918140,5140,5150,5150,5140,65
20231101,143400,1333583910,5150,5150,5150,5150,821
20231101,143300,1329355760,5160,5160,5160,5160,62
20231101,143200,1329035840,5170,5170,5170,5170,0
20231101,143100,1329035840,5170,5150,5170,5150,115
20231101,143000,1328443290,5150,5180,5180,5150,1588
20231101,142900,1320247210,5180,5160,5180,5160,427
20231101,142800,1318040000,5160,5180,5180,5160,1914
20231101,142700,1308163480,5170,5170,5170,5170,60
20231101,142600,1307853280,5180,5180,5180,5180,61
20231101,142500,1307537300,5180,5180,5180,5180,13
20231101,142400,1307469960,5170,5170,5170,5170,0
20231101,142300,1307469960,5170,5160,5170,5160,1225
20231101,142200,1301138960,5160,5140,5160,5140,924
20231101,142100,1296371900,5150,5140,5150,5140,640
20231101,142000,1293075910,5140,5150,5150,5140,38
20231101,141900,1292880450,5140,5150,5150,5140,20
20231101,141800,1292777460,5150,5140,5150,5140,207
20231101,141700,1291712800,5130,5120,5130,5120,2474
20231101,141600,1279038680,5130,5120,5130,5120,155
20231101,141500,1278244940,5120,5130,5130,5120,213
20231101,141400,1277154250,5130,5130,5130,5130,2516
20231101,141300,1264247170,5140,5150,5150,5140,151
20231101,141200,1263470890,5140,5150,5150,5140,336
20231101,141100,1261743380,5150,5140,5150,5140,214
20231101,141000,1260643280,5140,5160,5160,5140,213
20231101,140900,1259548200,5140,5150,5150,5140,1800
20231101,140800,1250290310,5150,5150,5150,5150,100
20231101,140700,1249775310,5170,5150,5170,5150,1105
20231101,140600,1244080980,5170,5150,5170,5150,215
20231101,140500,1242973450,5150,5170,5170,5150,1014
20231101,140400,1237751070,5170,5170,5170,5170,47
20231101,140300,1237508080,5170,5170,5170,5170,14
20231101,140200,1237435700,5170,5170,5170,5170,0
20231101,140100,1237435700,5170,5150,5170,5150,25
20231101,140000,1237306650,5170,5170,5170,5170,13
20231101,135900,1237239440,5170,5170,5170,5170,0
20231101,135800,1237239440,5170,5170,5170,5170,204
20231101,135700,1236184760,5150,5150,5150,5150,200
20231101,135600,1235154760,5160,5150,5160,5150,461
20231101,135500,1232780000,5160,5170,5170,5160,213
20231101,135400,1231680790,5170,5170,5170,5170,0
20231101,135300,1231680790,5170,5170,5170,5170,14
20231101,135200,1231608410,5170,5170,5170,5170,0
20231101,135100,1231608410,5170,5170,5170,5170,14
20231101,135000,1231536030,5170,5170,5170,5170,13
20231101,134900,1231468820,5160,5160,5160,5160,62
20231101,134800,1231148900,5160,5170,5170,5160,223
20231101,134700,1229998060,5170,5170,5170,5170,16
20231101,134600,1229915340,5170,5150,5170,5150,24
20231101,134500,1229791430,5170,5170,5170,5170,13
20231101,134400,1229724220,5170,5170,5170,5170,5
20231101,134300,1229698370,5160,5160,5160,5160,14
20231101,134200,1229626130,5160,5160,5160,5160,247
20231101,134100,1228351610,5160,5160,5160,5160,14
20231101,134000,1228279370,5150,5150,5150,5150,263
20231101,133900,1226924920,5150,5150,5150,5150,0
20231101,133800,1226924920,5150,5150,5150,5150,15
20231101,133700,1226847670,5130,5130,5130,5130,118
20231101,133600,1226242330,5150,5150,5150,5150,14
20231101,133500,1226170230,5130,5160,5160,5130,1731
20231101,133400,1217287340,5130,5140,5140,5130,1500
20231101,133300,1209581040,5140,5150,5150,5140,382
20231101,133200,1207613750,5150,5150,5150,5150,11
20231101,133100,1207557100,5150,5150,5150,5150,14
20231101,133000,1207485000,5140,5150,5150,5140,180
20231101,132900,1206559670,5140,5150,5150,5140,509
20231101,132800,1203943360,5150,5150,5150,5150,14
20231101,132700,1203871260,5150,5150,5160,5150,5418
20231101,132600,1175968460,5160,5170,5170,5160,15
20231101,132500,1175890920,5160,5170,5170,5160,73
20231101,132400,1175514110,5160,5160,5160,5160,2
20231101,132300,1175503790,5160,5160,5160,5160,15
20231101,132200,1175426390,5170,5170,5170,5170,0
20231101,132100,1175426390,5170,5170,5170,5170,14
20231101,132000,1175354010,5160,5160,5160,5160,47
20231101,131900,1175111490,5160,5160,5160,5160,200
20231101,131800,1174079490,5160,5160,5160,5160,200
20231101,131700,1173047490,5160,5160,5160,5160,0
20231101,131600,1173047490,5160,5160,5160,5160,3
20231101,131500,1173032010,5160,5160,5160,5160,553
20231101,131400,1170178530,5160,5160,5170,5150,522
20231101,131300,1167487930,5170,5170,5170,5170,120
20231101,131200,1166867530,5160,5160,5160,5160,410
20231101,131100,1164751930,5160,5160,5160,5160,0
20231101,131000,1164751930,5160,5160,5160,5160,0
20231101,130900,1164751930,5160,5160,5170,5160,337
20231101,130800,1163012980,5160,5160,5160,5160,100
20231101,130700,1162496980,5170,5170,5170,5170,0
20231101,130600,1162496980,5170,5170,5190,5170,2911
20231101,130500,1147442970,5170,5170,5170,5170,47
20231101,130400,1147199980,5170,5170,5170,5170,250
20231101,130300,1145907480,5160,5160,5160,5160,233
20231101,130200,1144705200,5160,5160,5160,5160,98
20231101,130100,1144199520,5160,5160,5160,5160,227
20231101,130000,1143028200,5170,5170,5170,5170,0
20231101,125900,1143028200,5170,5150,5170,5150,1389
20231101,125800,1135848850,5160,5160,5160,5160,902
20231101,125700,1131194530,5160,5160,5160,5160,30
20231101,125600,1131039730,5160,5160,5170,5160,1645
20231101,125500,1122551520,5160,5160,5160,5160,0
20231101,125400,1122551520,5160,5160,5160,5160,2556
20231101,125300,1109362560,5160,5160,5160,5160,390
20231101,125200,1107350160,5160,5160,5160,5160,0
20231101,125100,1107350160,5160,5160,5160,5160,200
20231101,125000,1106318160,5170,5170,5170,5170,533
20231101,124900,1103562550,5180,5180,5180,5180,0
20231101,124800,1103562550,5180,5180,5180,5180,0
20231101,124700,1103562550,5180,5180,5180,5180,0
20231101,124600,1103562550,5180,5180,5180,5180,0
20231101,124500,1103562550,5180,5180,5180,5180,0
20231101,124400,1103562550,5180,5180,5180,5180,47
20231101,124300,1103319090,5160,5160,5160,5160,0
20231101,124200,1103319090,5160,5180,5180,5160,2283
20231101,124100,1091518520,5180,5180,5180,5180,100
20231101,124000,1091000520,5180,5180,5180,5180,1
20231101,123900,1090995340,5170,5170,5170,5170,0
20231101,123800,1090995340,5170,5170,5170,5170,153
20231101,123700,1090204330,5170,5170,5170,5170,0
20231101,123600,1090204330,5170,5170,5170,5170,47
20231101,123500,1089961340,5160,5180,5180,5160,289
20231101,123400,1088469370,5180,5180,5180,5180,0
20231101,123300,1088469370,5180,5180,5180,5180,0
20231101,123200,1088469370,5180,5170,5180,5170,9
20231101,123100,1088422790,5180,5180,5180,5180,0
20231101,123000,1088422790,5180,5180,5180,5180,0
20231101,122900,1088422790,5180,5180,5180,5180,0
20231101,122800,1088422790,5180,5180,5180,5180,47
20231101,122700,1088179330,5180,5180,5180,5180,0
20231101,122600,1088179330,5180,5180,5180,5180,0
20231101,122500,1088179330,5180,5180,5190,5180,115
20231101,122400,1087583620,5180,5180,5180,5180,220
20231101,122300,1086444020,5170,5160,5170,5160,240
20231101,122200,1085205590,5160,5160,5160,5160,263
20231101,122100,1083848510,5160,5160,5160,5160,1972
20231101,122000,1073672990,5160,5160,5160,5160,503
20231101,121900,1071077510,5170,5170,5170,5170,0
20231101,121800,1071077510,5170,5170,5170,5170,0
20231101,121700,1071077510,5170,5170,5180,5170,312
20231101,121600,1069464360,5170,5170,5170,5170,0
20231101,121500,1069464360,5170,5170,5170,5160,117
20231101,121400,1068860370,5170,5190,5190,5170,959
20231101,121300,1063902220,5180,5180,5180,5180,100
20231101,121200,1063384220,5180,5180,5180,5180,0
20231101,121100,1063384220,5180,5180,5180,5180,0
20231101,121000,1063384220,5180,5180,5180,5180,0
20231101,120900,1063384220,5180,5180,5180,5180,1
20231101,120800,1063379040,5180,5170,5180,5170,132
20231101,120700,1062696270,5190,5180,5190,5180,75
20231101,120600,1062307750,5180,5180,5180,5180,47
20231101,120500,1062064290,5180,5180,5180,5180,87
20231101,120400,1061613630,5170,5170,5170,5170,256
20231101,120300,1060290110,5170,5170,5170,5170,0
20231101,120200,1060290110,5170,5170,5170,5170,20
20231101,120100,1060186710,5160,5160,5160,5160,29
20231101,120000,1060037070,5170,5170,5170,5170,50
20231101,115900,1059778570,5160,5180,5180,5160,434
20231101,115800,1057535190,5180,5180,5180,5180,8
20231101,115700,1057493750,5180,5180,5180,5180,43
20231101,115600,1057271010,5180,5180,5180,5180,9
20231101,115500,1057224390,5180,5180,5180,5180,0
20231101,115400,1057224390,5180,5180,5180,5180,9
20231101,115300,1057177770,5170,5180,5180,5170,1025
20231101,115200,1051878420,5170,5170,5170,5170,96
20231101,115100,1051382100,5190,5170,5190,5170,161
20231101,115000,1050549550,5180,5180,5180,5180,0
20231101,114900,1050549550,5180,5180,5190,5180,616
20231101,114800,1047358570,5180,5200,5200,5180,204
20231101,114700,1046301790,5200,5200,5200,5200,216
20231101,114600,1045178590,5200,5200,5200,5200,8
20231101,114500,1045136990,5200,5200,5200,5200,0
20231101,114400,1045136990,5200,5200,5200,5200,10
20231101,114300,1045084990,5180,5190,5190,5180,649
20231101,114200,1041718170,5190,5190,5190,5190,10
20231101,114100,1041666270,5190,5190,5190,5190,10
20231101,114000,1041614370,5170,5190,5190,5170,27
20231101,113900,1041474260,5190,5190,5190,5190,10
20231101,113800,1041422360,5170,5170,5170,5170,0
20231101,113700,1041422360,5170,5190,5190,5170,20
20231101,113600,1041318780,5190,5190,5190,5190,2
20231101,113500,1041308400,5190,5190,5190,5190,7
20231101,113400,1041272070,5190,5200,5200,5170,2055
20231101,113300,1030644520,5200,5200,5200,5200,0
20231101,113200,1030644520,5200,5180,5200,5180,109
20231101,113100,1030079700,5200,5200,5200,5200,0
20231101,113000,1030079700,5200,5180,5200,5180,308
20231101,112900,1028484220,5180,5180,5180,5180,203
20231101,112800,1027432680,5180,5180,5180,5180,6
20231101,112700,1027401600,5160,5180,5180,5160,1213
20231101,112600,1021132230,5170,5170,5170,5170,0
20231101,112500,1021132230,5170,5170,5180,5170,380
20231101,112400,1019167530,5170,5180,5180,5170,2036
20231101,112300,1008641380,5180,5180,5180,5180,48
20231101,112200,1008392740,5180,5190,5190,5180,428
20231101,112100,1006175610,5180,5190,5190,5180,919
20231101,112000,1001415000,5180,5200,5200,5180,19
20231101,111900,1001316400,5200,5200,5200,5200,47
20231101,111800,1001072000,5200,5190,5200,5180,27
20231101,111700,1000931890,5200,5200,5200,5200,2
20231101,111600,1000921490,5200,5200,5200,5200,7
20231101,111500,1000885090,5200,5200,5200,5200,60
20231101,111400,1000573090,5190,5190,5190,5190,195
20231101,111300,999561040,5200,5200,5200,5200,9
20231101,111200,999514240,5200,5200,5200,5200,2
20231101,111100,999503840,5200,5190,5200,5190,52
20231101,111000,999233890,5190,5190,5190,5190,30
20231101,110900,999078190,5190,5190,5190,5190,494
20231101,110800,996514330,5190,5190,5190,5190,1182
20231101,110700,990379750,5180,5180,5180,5180,100
20231101,110600,989861750,5180,5180,5190,5180,1232
20231101,110500,983469450,5190,5190,5190,5190,9
20231101,110400,983422740,5190,5180,5190,5180,203
20231101,110300,982370690,5180,5190,5190,5180,175
20231101,110200,981462760,5170,5170,5170,5170,83
20231101,110100,981033650,5190,5190,5190,5170,410
20231101,110000,978913510,5180,5190,5190,5180,2070
20231101,105900,968190380,5190,5180,5190,5180,714
20231101,105800,964490290,5190,5200,5200,5190,513
20231101,105700,961827800,5200,5200,5200,5180,765
20231101,105600,957860160,5190,5200,5200,5190,441
20231101,105500,955570860,5200,5200,5200,5200,0
20231101,105400,955570860,5200,5190,5200,5190,362
20231101,105300,953691890,5190,5200,5200,5190,721
20231101,105200,949947870,5200,5190,5200,5190,1200
20231101,105100,943719800,5200,5210,5210,5200,337
20231101,105000,941967330,5200,5200,5200,5200,30
20231101,104900,941811330,5200,5210,5210,5200,60
20231101,104800,941499230,5200,5210,5210,5200,248
20231101,104700,940209150,5210,5210,5210,5210,6
20231101,104600,940177890,5220,5220,5220,5220,5
20231101,104500,940151790,5220,5210,5220,5190,3256
20231101,104400,923222390,5210,5220,5220,5210,332
20231101,104300,921492600,5210,5220,5220,5210,1102
20231101,104200,915750880,5220,5220,5220,5220,15
20231101,104100,915672580,5220,5220,5220,5220,50
20231101,104000,915411580,5210,5210,5210,5210,1
20231101,103900,915406370,5210,5210,5220,5210,1080
20231101,103800,909779540,5210,5210,5210,5200,107
20231101,103700,909222790,5200,5210,5210,5200,102
20231101,103600,908691970,5210,5210,5210,5210,35
20231101,103500,908509620,5190,5210,5210,5190,251
20231101,103400,907203910,5190,5200,5200,5190,1795
20231101,103300,897878220,5200,5210,5210,5200,1194
20231101,103200,891668970,5210,5200,5210,5200,1200
20231101,103100,885427910,5200,5210,5210,5200,5427
20231101,103000,857204080,5210,5210,5210,5210,150
20231101,102900,856422580,5220,5220,5220,5220,0
20231101,102800,856422580,5220,5220,5220,5220,55
20231101,102700,856135480,5210,5220,5220,5210,2230
20231101,102600,844506440,5220,5220,5220,5210,3571
20231101,102500,825872530,5220,5220,5220,5220,1476
20231101,102400,818167810,5220,5220,5230,5220,247
20231101,102300,816878270,5220,5220,5220,5220,110
20231101,102200,816304070,5230,5230,5230,5220,453
20231101,102100,813934920,5230,5220,5230,5220,1579
20231101,102000,805691540,5220,5230,5230,5220,203
20231101,101900,804630920,5230,5230,5230,5230,1021
20231101,101800,799291090,5240,5250,5250,5240,30
20231101,101700,799133790,5250,5240,5260,5240,539
20231101,101600,796305810,5260,5260,5260,5260,0
20231101,101500,796305810,5260,5250,5260,5250,822
20231101,101400,791989720,5260,5260,5260,5260,10
20231101,101300,791937120,5260,5260,5260,5260,0
20231101,101200,791937120,5260,5260,5260,5260,19
20231101,101100,791837180,5260,5260,5260,5260,100
20231101,101000,791311180,5260,5270,5270,5260,526
20231101,100900,788543950,5270,5270,5270,5270,170
20231101,100800,787648050,5270,5270,5270,5270,1
20231101,100700,787642780,5260,5260,5260,5260,100
20231101,100600,787116780,5260,5260,5260,5260,20
20231101,100500,787011580,5270,5270,5270,5270,357
20231101,100400,785130190,5270,5270,5270,5270,748
20231101,100300,781188230,5270,5260,5270,5260,1000
20231101,100200,775919060,5260,5260,5260,5260,90
20231101,100100,775445660,5250,5250,5250,5250,50
20231101,100000,775183160,5260,5260,5260,5260,418
20231101,095900,772984480,5250,5250,5250,5250,1
20231101,095800,772979230,5250,5250,5250,5250,905
20231101,095700,768227980,5240,5240,5240,5240,40
20231101,095600,768018380,5240,5240,5240,5240,67
20231101,095500,767667300,5250,5250,5250,5250,45
20231101,095400,767431050,5240,5240,5240,5240,352
20231101,095300,765586570,5250,5250,5250,5240,516
20231101,095200,762882570,5240,5240,5240,5240,279
20231101,095100,761420610,5240,5260,5260,5240,4443
20231101,095000,738120770,5260,5260,5260,5260,60
20231101,094900,737805170,5270,5270,5270,5270,2
20231101,094800,737794630,5270,5270,5270,5270,130
20231101,094700,737109530,5270,5270,5270,5270,698
20231101,094600,733431070,5280,5280,5280,5280,46
20231101,094500,733188190,5280,5260,5280,5260,452
20231101,094400,730805090,5270,5260,5270,5260,61
20231101,094300,730483730,5270,5270,5280,5270,132
20231101,094200,729788050,5280,5270,5280,5270,111
20231101,094100,729203070,5280,5270,5280,5270,286
20231101,094000,727695770,5280,5280,5280,5280,47
20231101,093900,727447610,5280,5280,5280,5270,652
20231101,093800,724005370,5260,5260,5260,5250,1129
20231101,093700,718071830,5260,5270,5270,5260,288
20231101,093600,716555070,5270,5290,5290,5270,1809
20231101,093500,707003880,5290,5300,5300,5290,739
20231101,093400,703092790,5300,5290,5300,5290,711
20231101,093300,699331590,5290,5280,5290,5280,413
20231101,093200,697148320,5290,5290,5290,5290,939
20231101,093100,692181010,5280,5280,5280,5280,272
20231101,093000,690744850,5280,5280,5300,5270,4862
20231101,092900,665048040,5270,5270,5280,5260,1404
20231101,092800,657648250,5270,5260,5270,5260,174
20231101,092700,656733000,5250,5250,5250,5250,110
20231101,092600,656155500,5250,5260,5260,5250,890
20231101,092500,651479100,5260,5250,5260,5250,430
20231101,092400,649220610,5260,5270,5280,5250,2436
20231101,092300,636388580,5280,5280,5280,5280,55
20231101,092200,636098180,5280,5250,5280,5250,3141
20231101,092100,619591740,5270,5280,5280,5260,383
20231101,092000,617576790,5280,5270,5280,5260,1996
20231101,091900,607066590,5270,5270,5270,5270,234
20231101,091800,605833410,5270,5270,5270,5270,1000
20231101,091700,600563410,5270,5250,5270,5250,844
20231101,091600,596117450,5250,5240,5250,5230,1538
20231101,091500,588058330,5240,5260,5270,5240,2817
20231101,091400,573268540,5270,5270,5270,5260,1809
20231101,091300,563750670,5270,5280,5280,5270,875
20231101,091200,559137520,5280,5280,5280,5270,28
20231101,091100,558989730,5280,5280,5300,5270,1305
20231101,091000,552100110,5280,5290,5290,5270,8852
20231101,090900,505326890,5300,5300,5300,5290,8954
20231101,090800,457958080,5290,5300,5300,5290,1994
20231101,090700,447405740,5290,5320,5320,5290,6206
20231101,090600,414483100,5320,5310,5330,5290,9731
20231101,090500,362817360,5320,5290,5320,5290,7195
20231101,090400,324641000,5290,5250,5320,5250,26782
20231101,090300,182650090,5270,5250,5290,5240,10362
20231101,090200,128065520,5250,5180,5260,5180,11606
20231101,090100,67319140,5170,5190,5200,5160,3632
20231101,090000,48514380,5180,5200,5200,5160,9353