stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,185600,361825960,2320,2320,2320,2320,831
20231101,185500,361825960,2320,2320,2320,2320,0
20231101,185400,361825960,2320,2320,2320,2320,0
20231101,185300,361825960,2320,2320,2320,2320,0
20231101,185200,361825960,2320,2320,2320,2320,0
20231101,185100,361825960,2320,2320,2320,2320,0
20231101,185000,361825960,2320,2320,2320,2320,0
20231101,184900,361825960,2320,2320,2320,2320,0
20231101,184800,361825960,2320,2320,2320,2320,0
20231101,184700,361825960,2320,2320,2320,2320,0
20231101,184600,361825960,2320,2320,2320,2320,0
20231101,184500,361825960,2320,2320,2320,2320,0
20231101,184400,361825960,2320,2320,2320,2320,0
20231101,184300,361825960,2320,2320,2320,2320,0
20231101,184200,361825960,2320,2320,2320,2320,0
20231101,184100,361825960,2320,2320,2320,2320,0
20231101,184000,361825960,2320,2320,2320,2320,0
20231101,183900,361825960,2320,2320,2320,2320,0
20231101,183800,361825960,2320,2320,2320,2320,0
20231101,183700,361825960,2320,2320,2320,2320,0
20231101,183600,361825960,2320,2320,2320,2320,0
20231101,183500,361825960,2320,2320,2320,2320,0
20231101,183400,361825960,2320,2320,2320,2320,0
20231101,183300,361825960,2320,2320,2320,2320,0
20231101,183200,361825960,2320,2320,2320,2320,0
20231101,183100,361825960,2320,2320,2320,2320,0
20231101,183000,361825960,2320,2320,2320,2320,0
20231101,182900,361825960,2320,2320,2320,2320,0
20231101,182800,361825960,2320,2320,2320,2320,0
20231101,182700,361825960,2320,2320,2320,2320,0
20231101,182600,361825960,2320,2320,2320,2320,831
20231101,182500,361825960,2320,2320,2320,2320,0
20231101,182400,361825960,2320,2320,2320,2320,0
20231101,182300,361825960,2320,2320,2320,2320,0
20231101,182200,361825960,2320,2320,2320,2320,0
20231101,182100,361825960,2320,2320,2320,2320,0
20231101,182000,361825960,2320,2320,2320,2320,0
20231101,181900,361825960,2320,2320,2320,2320,0
20231101,181800,361825960,2320,2320,2320,2320,0
20231101,181700,361825960,2320,2320,2320,2320,0
20231101,181600,361825960,2320,2320,2320,2320,0
20231101,181500,361825960,2320,2320,2320,2320,0
20231101,181400,361825960,2320,2320,2320,2320,0
20231101,181300,361825960,2320,2320,2320,2320,0
20231101,181200,361825960,2320,2320,2320,2320,0
20231101,181100,361825960,2320,2320,2320,2320,0
20231101,181000,361825960,2320,2320,2320,2320,0
20231101,180900,361825960,2320,2320,2320,2320,0
20231101,180800,361825960,2320,2320,2320,2320,0
20231101,180700,361825960,2320,2320,2320,2320,0
20231101,180600,361825960,2320,2320,2320,2320,0
20231101,180500,361825960,2320,2320,2320,2320,0
20231101,180400,361825960,2320,2320,2320,2320,0
20231101,180300,361825960,2320,2320,2320,2320,0
20231101,180200,361825960,2320,2320,2320,2320,0
20231101,180100,361825960,2320,2320,2320,2320,0
20231101,180000,361825960,2320,2320,2320,2320,0
20231101,175900,361825960,2320,2320,2320,2320,0
20231101,175800,361825960,2320,2320,2320,2320,0
20231101,175700,361825960,2320,2320,2320,2320,0
20231101,175600,361825960,2320,2320,2320,2320,831
20231101,175500,361825960,2320,2320,2320,2320,0
20231101,175400,361825960,2320,2320,2320,2320,0
20231101,175300,361825960,2320,2320,2320,2320,0
20231101,175200,361825960,2320,2320,2320,2320,0
20231101,175100,361825960,2320,2320,2320,2320,0
20231101,175000,361825960,2320,2320,2320,2320,0
20231101,174900,361825960,2320,2320,2320,2320,0
20231101,174800,361825960,2320,2320,2320,2320,0
20231101,174700,361825960,2320,2320,2320,2320,0
20231101,174600,361825960,2320,2320,2320,2320,0
20231101,174500,361825960,2320,2320,2320,2320,0
20231101,174400,361825960,2320,2320,2320,2320,0
20231101,174300,361825960,2320,2320,2320,2320,0
20231101,174200,361825960,2320,2320,2320,2320,0
20231101,174100,361825960,2320,2320,2320,2320,0
20231101,174000,361825960,2320,2320,2320,2320,0
20231101,173900,361825960,2320,2320,2320,2320,0
20231101,173800,361825960,2320,2320,2320,2320,0
20231101,173700,361825960,2320,2320,2320,2320,0
20231101,173600,361825960,2320,2320,2320,2320,0
20231101,173500,361825960,2320,2320,2320,2320,0
20231101,173400,361825960,2320,2320,2320,2320,0
20231101,173300,361825960,2320,2320,2320,2320,0
20231101,173200,361825960,2320,2320,2320,2320,0
20231101,173100,361825960,2320,2320,2320,2320,0
20231101,173000,361825960,2320,2320,2320,2320,0
20231101,172900,361825960,2320,2320,2320,2320,0
20231101,172800,361825960,2320,2320,2320,2320,0
20231101,172700,361825960,2320,2320,2320,2320,0
20231101,172600,361825960,2320,2320,2320,2320,831
20231101,172500,361825960,2320,2320,2320,2320,0
20231101,172400,361825960,2320,2320,2320,2320,0
20231101,172300,361825960,2320,2320,2320,2320,0
20231101,172200,361825960,2320,2320,2320,2320,0
20231101,172100,361825960,2320,2320,2320,2320,0
20231101,172000,361825960,2320,2320,2320,2320,0
20231101,171900,361825960,2320,2320,2320,2320,0
20231101,171800,361825960,2320,2320,2320,2320,0
20231101,171700,361825960,2320,2320,2320,2320,0
20231101,171600,361825960,2320,2320,2320,2320,0
20231101,171500,361825960,2320,2320,2320,2320,0
20231101,171400,361825960,2320,2320,2320,2320,0
20231101,171300,361825960,2320,2320,2320,2320,0
20231101,171200,361825960,2320,2320,2320,2320,0
20231101,171100,361825960,2320,2320,2320,2320,0
20231101,171000,361825960,2320,2320,2320,2320,0
20231101,170900,361825960,2320,2320,2320,2320,0
20231101,170800,361825960,2320,2320,2320,2320,0
20231101,170700,361825960,2320,2320,2320,2320,0
20231101,170600,361825960,2320,2320,2320,2320,0
20231101,170500,361825960,2320,2320,2320,2320,0
20231101,170400,361825960,2320,2320,2320,2320,0
20231101,170300,361825960,2320,2320,2320,2320,0
20231101,170200,361825960,2320,2320,2320,2320,0
20231101,170100,361825960,2320,2320,2320,2320,0
20231101,170000,361825960,2320,2320,2320,2320,0
20231101,165900,361825960,2320,2320,2320,2320,0
20231101,165800,361825960,2320,2320,2320,2320,0
20231101,165700,361825960,2320,2320,2320,2320,0
20231101,165600,361825960,2320,2320,2320,2320,831
20231101,165500,361825960,2320,2320,2320,2320,0
20231101,165400,361825960,2320,2320,2320,2320,0
20231101,165300,361825960,2320,2320,2320,2320,0
20231101,165200,361825960,2320,2320,2320,2320,0
20231101,165100,361825960,2320,2320,2320,2320,0
20231101,165000,361825960,2320,2320,2320,2320,0
20231101,164900,361825960,2320,2320,2320,2320,0
20231101,164800,361825960,2320,2320,2320,2320,0
20231101,164700,361825960,2320,2320,2320,2320,0
20231101,164600,361825960,2320,2320,2320,2320,0
20231101,164500,361825960,2320,2320,2320,2320,0
20231101,164400,361825960,2320,2320,2320,2320,0
20231101,164300,361825960,2320,2320,2320,2320,0
20231101,164200,361825960,2320,2320,2320,2320,0
20231101,164100,361825960,2320,2320,2320,2320,0
20231101,164000,361825960,2320,2320,2320,2320,0
20231101,163900,361825960,2320,2320,2320,2320,0
20231101,163800,361825960,2320,2320,2320,2320,0
20231101,163700,361825960,2320,2320,2320,2320,0
20231101,163600,361825960,2320,2320,2320,2320,0
20231101,163500,361825960,2320,2320,2320,2320,0
20231101,163400,361825960,2320,2320,2320,2320,0
20231101,163300,361825960,2320,2320,2320,2320,0
20231101,163200,361825960,2320,2320,2320,2320,0
20231101,163100,361825960,2320,2320,2320,2320,0
20231101,163000,361825960,2320,2320,2320,2320,0
20231101,162900,361825960,2320,2320,2320,2320,0
20231101,162800,361825960,2320,2320,2320,2320,0
20231101,162700,361825960,2320,2320,2320,2320,0
20231101,162600,361825960,2320,2320,2320,2320,831
20231101,162500,361825960,2320,2320,2320,2320,0
20231101,162400,361825960,2320,2320,2320,2320,0
20231101,162300,361825960,2320,2320,2320,2320,0
20231101,162200,361825960,2320,2320,2320,2320,0
20231101,162100,361825960,2320,2320,2320,2320,0
20231101,162000,361825960,2320,2320,2320,2320,0
20231101,161900,361825960,2320,2320,2320,2320,0
20231101,161800,361825960,2320,2320,2320,2320,0
20231101,161700,361825960,2320,2320,2320,2320,0
20231101,161600,361825960,2320,2320,2320,2320,0
20231101,161500,361825960,2320,2320,2320,2320,0
20231101,161400,361825960,2320,2320,2320,2320,0
20231101,161300,361825960,2320,2320,2320,2320,0
20231101,161200,361825960,2320,2320,2320,2320,0
20231101,161100,361825960,2320,2320,2320,2320,0
20231101,161000,361825960,2320,2320,2320,2320,0
20231101,160900,361825960,2320,2320,2320,2320,0
20231101,160800,361825960,2320,2320,2320,2320,0
20231101,160700,361825960,2320,2320,2320,2320,0
20231101,160600,361825960,2320,2320,2320,2320,0
20231101,160500,361825960,2320,2320,2320,2320,0
20231101,160400,361825960,2320,2320,2320,2320,0
20231101,160300,361825960,2320,2320,2320,2320,0
20231101,160200,361825960,2320,2320,2320,2320,0
20231101,160100,361825960,2320,2320,2320,2320,0
20231101,160000,361825960,2320,2320,2320,2320,0
20231101,155900,361825960,2320,2320,2320,2320,0
20231101,155800,361825960,2320,2320,2320,2320,0
20231101,155700,361825960,2320,2320,2320,2320,0
20231101,155600,361825960,2320,2320,2320,2320,831
20231101,155500,361825960,2320,2320,2320,2320,0
20231101,155400,361825960,2320,2320,2320,2320,0
20231101,155300,361825960,2320,2320,2320,2320,0
20231101,155200,361825960,2320,2320,2320,2320,0
20231101,155100,361825960,2320,2320,2320,2320,0
20231101,155000,361825960,2320,2320,2320,2320,0
20231101,154900,361825960,2320,2320,2320,2320,0
20231101,154800,361825960,2320,2320,2320,2320,0
20231101,154700,361825960,2320,2320,2320,2320,0
20231101,154600,361825960,2320,2320,2320,2320,0
20231101,154500,361825960,2320,2320,2320,2320,0
20231101,154400,361825960,2320,2320,2320,2320,0
20231101,154300,361825960,2320,2320,2320,2320,0
20231101,154200,361825960,2320,2320,2320,2320,0
20231101,154100,361825960,2320,2320,2320,2320,0
20231101,154000,361825960,2320,2320,2320,2320,0
20231101,153900,361825960,2320,2320,2320,2320,0
20231101,153800,361825960,2320,2320,2320,2320,0
20231101,153700,361825960,2320,2320,2320,2320,0
20231101,153600,361825960,2320,2320,2320,2320,0
20231101,153500,361825960,2320,2320,2320,2320,0
20231101,153400,361825960,2320,2320,2320,2320,0
20231101,153300,361825960,2320,2320,2320,2320,0
20231101,153200,361825960,2320,2320,2320,2320,0
20231101,153100,361825960,2320,2320,2320,2320,0
20231101,153000,361825960,2320,2320,2320,2320,831
20231101,152900,359898040,2320,2320,2320,2320,0
20231101,152800,359898040,2320,2320,2320,2320,0
20231101,152700,359898040,2320,2320,2320,2320,0
20231101,152600,359898040,2320,2320,2320,2320,0
20231101,152500,359898040,2320,2320,2320,2320,0
20231101,152400,359898040,2320,2320,2320,2320,0
20231101,152300,359898040,2320,2320,2320,2320,0
20231101,152200,359898040,2320,2320,2320,2320,0
20231101,152100,359898040,2320,2320,2320,2320,0
20231101,152000,359898040,2320,2320,2320,2320,0
20231101,151900,359898040,2320,2300,2320,2300,866
20231101,151800,357904540,2300,2300,2300,2300,0
20231101,151700,357904540,2300,2300,2300,2300,100
20231101,151600,357674540,2300,2295,2300,2295,51
20231101,151500,357557470,2290,2285,2290,2285,526
20231101,151400,356352940,2290,2290,2290,2290,200
20231101,151300,355894940,2290,2285,2290,2285,221
20231101,151200,355389850,2285,2285,2285,2285,1
20231101,151100,355387565,2290,2290,2290,2290,0
20231101,151000,355387565,2290,2290,2290,2290,3
20231101,150900,355380695,2290,2290,2290,2290,90
20231101,150800,355174595,2290,2290,2290,2290,0
20231101,150700,355174595,2290,2290,2290,2290,0
20231101,150600,355174595,2290,2290,2290,2290,0
20231101,150500,355174595,2290,2285,2290,2285,919
20231101,150400,353074180,2290,2290,2290,2290,12
20231101,150300,353046700,2290,2290,2290,2290,0
20231101,150200,353046700,2290,2290,2290,2290,0
20231101,150100,353046700,2290,2290,2290,2290,113
20231101,150000,352787930,2290,2290,2290,2290,0
20231101,145900,352787930,2290,2290,2290,2290,0
20231101,145800,352787930,2290,2290,2290,2290,0
20231101,145700,352787930,2290,2290,2290,2290,0
20231101,145600,352787930,2290,2285,2290,2285,33
20231101,145500,352712510,2290,2290,2290,2290,20
20231101,145400,352666710,2295,2295,2295,2295,0
20231101,145300,352666710,2295,2295,2295,2295,0
20231101,145200,352666710,2295,2295,2295,2295,1
20231101,145100,352664415,2285,2290,2290,2285,350
20231101,145000,351864300,2290,2290,2290,2290,826
20231101,144900,349972760,2290,2290,2290,2290,1
20231101,144800,349970470,2290,2290,2290,2290,0
20231101,144700,349970470,2290,2290,2290,2290,1255
20231101,144600,347096520,2290,2290,2290,2290,886
20231101,144500,345067580,2285,2285,2285,2285,432
20231101,144400,344080460,2290,2290,2290,2290,0
20231101,144300,344080460,2290,2290,2290,2290,0
20231101,144200,344080460,2290,2290,2290,2290,0
20231101,144100,344080460,2290,2290,2290,2290,21
20231101,144000,344032370,2285,2285,2285,2285,0
20231101,143900,344032370,2285,2285,2285,2285,0
20231101,143800,344032370,2285,2290,2290,2285,760
20231101,143700,342295735,2290,2290,2290,2290,0
20231101,143600,342295735,2290,2290,2290,2290,1
20231101,143500,342293445,2290,2290,2290,2290,9
20231101,143400,342272835,2290,2290,2290,2290,0
20231101,143300,342272835,2290,2290,2290,2290,0
20231101,143200,342272835,2290,2290,2290,2290,0
20231101,143100,342272835,2290,2290,2290,2290,1
20231101,143000,342270545,2290,2290,2290,2290,0
20231101,142900,342270545,2290,2290,2290,2290,0
20231101,142800,342270545,2290,2290,2290,2290,0
20231101,142700,342270545,2290,2290,2290,2290,0
20231101,142600,342270545,2290,2290,2290,2290,2
20231101,142500,342265965,2290,2290,2290,2290,1
20231101,142400,342263675,2290,2290,2290,2290,0
20231101,142300,342263675,2290,2290,2290,2290,0
20231101,142200,342263675,2290,2290,2290,2290,0
20231101,142100,342263675,2290,2290,2290,2290,1001
20231101,142000,339971385,2285,2285,2285,2285,97
20231101,141900,339749740,2285,2285,2285,2285,0
20231101,141800,339749740,2285,2285,2285,2285,0
20231101,141700,339749740,2285,2285,2285,2285,0
20231101,141600,339749740,2285,2285,2285,2285,0
20231101,141500,339749740,2285,2285,2285,2285,252
20231101,141400,339173920,2290,2290,2290,2290,0
20231101,141300,339173920,2290,2290,2290,2290,0
20231101,141200,339173920,2290,2290,2290,2290,0
20231101,141100,339173920,2290,2285,2290,2285,558
20231101,141000,337898485,2290,2290,2290,2290,0
20231101,140900,337898485,2290,2290,2290,2290,0
20231101,140800,337898485,2290,2290,2290,2290,0
20231101,140700,337898485,2290,2290,2290,2290,0
20231101,140600,337898485,2290,2290,2290,2290,0
20231101,140500,337898485,2290,2290,2290,2290,7
20231101,140400,337882455,2295,2295,2295,2295,0
20231101,140300,337882455,2295,2295,2295,2295,1
20231101,140200,337880160,2285,2285,2285,2285,332
20231101,140100,337121540,2285,2285,2285,2285,0
20231101,140000,337121540,2285,2285,2285,2285,0
20231101,135900,337121540,2285,2285,2285,2285,0
20231101,135800,337121540,2285,2285,2285,2285,0
20231101,135700,337121540,2285,2285,2285,2285,0
20231101,135600,337121540,2285,2285,2285,2285,0
20231101,135500,337121540,2285,2285,2285,2285,0
20231101,135400,337121540,2285,2285,2285,2285,0
20231101,135300,337121540,2285,2285,2285,2285,136
20231101,135200,336810780,2285,2285,2285,2285,0
20231101,135100,336810780,2285,2285,2285,2285,0
20231101,135000,336810780,2285,2285,2285,2285,0
20231101,134900,336810780,2285,2285,2285,2285,0
20231101,134800,336810780,2285,2285,2285,2285,0
20231101,134700,336810780,2285,2295,2295,2285,2
20231101,134600,336806200,2295,2295,2295,2295,3394
20231101,134500,329016970,2295,2295,2295,2295,0
20231101,134400,329016970,2295,2295,2295,2295,0
20231101,134300,329016970,2295,2295,2295,2295,0
20231101,134200,329016970,2295,2295,2295,2295,0
20231101,134100,329016970,2295,2295,2295,2295,0
20231101,134000,329016970,2295,2295,2295,2295,0
20231101,133900,329016970,2295,2295,2295,2295,0
20231101,133800,329016970,2295,2295,2295,2295,0
20231101,133700,329016970,2295,2295,2295,2295,2
20231101,133600,329012380,2285,2295,2295,2285,980
20231101,133500,326773055,2295,2295,2295,2295,0
20231101,133400,326773055,2295,2295,2295,2295,0
20231101,133300,326773055,2295,2295,2295,2295,0
20231101,133200,326773055,2295,2295,2295,2295,0
20231101,133100,326773055,2295,2295,2295,2295,5
20231101,133000,326761580,2295,2295,2295,2295,0
20231101,132900,326761580,2295,2295,2295,2295,0
20231101,132800,326761580,2295,2295,2295,2295,1
20231101,132700,326759285,2285,2285,2285,2285,0
20231101,132600,326759285,2285,2290,2290,2285,23
20231101,132500,326706620,2295,2295,2295,2295,0
20231101,132400,326706620,2295,2295,2295,2295,0
20231101,132300,326706620,2295,2295,2295,2295,0
20231101,132200,326706620,2295,2295,2295,2295,0
20231101,132100,326706620,2295,2295,2295,2295,0
20231101,132000,326706620,2295,2295,2295,2295,1
20231101,131900,326704325,2290,2290,2290,2290,0
20231101,131800,326704325,2290,2290,2290,2290,0
20231101,131700,326704325,2290,2295,2295,2290,403
20231101,131600,325781450,2290,2290,2290,2290,0
20231101,131500,325781450,2290,2290,2290,2290,0
20231101,131400,325781450,2290,2290,2290,2290,0
20231101,131300,325781450,2290,2290,2290,2290,0
20231101,131200,325781450,2290,2290,2290,2290,0
20231101,131100,325781450,2290,2290,2290,2290,0
20231101,131000,325781450,2290,2290,2290,2290,61
20231101,130900,325641760,2290,2290,2290,2290,0
20231101,130800,325641760,2290,2290,2290,2290,0
20231101,130700,325641760,2290,2290,2290,2290,1
20231101,130600,325639470,2295,2295,2295,2295,0
20231101,130500,325639470,2295,2295,2295,2295,0
20231101,130400,325639470,2295,2295,2295,2295,0
20231101,130300,325639470,2295,2295,2295,2295,3
20231101,130200,325632585,2300,2295,2300,2295,4
20231101,130100,325623400,2300,2300,2300,2300,0
20231101,130000,325623400,2300,2300,2300,2300,0
20231101,125900,325623400,2300,2300,2300,2300,0
20231101,125800,325623400,2300,2300,2300,2300,1
20231101,125700,325621100,2295,2290,2295,2290,92
20231101,125600,325410410,2285,2285,2285,2285,88
20231101,125500,325209330,2290,2300,2300,2290,11
20231101,125400,325184110,2300,2300,2300,2300,0
20231101,125300,325184110,2300,2300,2300,2300,2
20231101,125200,325179510,2285,2285,2285,2285,0
20231101,125100,325179510,2285,2285,2285,2285,0
20231101,125000,325179510,2285,2285,2285,2285,0
20231101,124900,325179510,2285,2285,2285,2285,0
20231101,124800,325179510,2285,2285,2285,2285,0
20231101,124700,325179510,2285,2285,2285,2285,0
20231101,124600,325179510,2285,2285,2285,2285,0
20231101,124500,325179510,2285,2285,2285,2285,0
20231101,124400,325179510,2285,2285,2285,2285,0
20231101,124300,325179510,2285,2285,2285,2285,0
20231101,124200,325179510,2285,2290,2290,2285,932
20231101,124100,323049835,2290,2290,2290,2290,0
20231101,124000,323049835,2290,2290,2290,2290,100
20231101,123900,322820835,2290,2290,2290,2290,0
20231101,123800,322820835,2290,2290,2290,2290,0
20231101,123700,322820835,2290,2290,2290,2290,0
20231101,123600,322820835,2290,2290,2290,2290,0
20231101,123500,322820835,2290,2290,2290,2290,0
20231101,123400,322820835,2290,2290,2290,2290,7
20231101,123300,322804805,2295,2295,2295,2295,1
20231101,123200,322802510,2300,2300,2300,2300,0
20231101,123100,322802510,2300,2300,2300,2300,0
20231101,123000,322802510,2300,2300,2300,2300,0
20231101,122900,322802510,2300,2300,2300,2300,0
20231101,122800,322802510,2300,2300,2300,2300,5
20231101,122700,322791010,2295,2295,2295,2295,297
20231101,122600,322109395,2295,2295,2295,2295,0
20231101,122500,322109395,2295,2295,2295,2295,0
20231101,122400,322109395,2295,2295,2295,2295,0
20231101,122300,322109395,2295,2295,2295,2295,1
20231101,122200,322107100,2295,2295,2295,2295,0
20231101,122100,322107100,2295,2295,2295,2295,0
20231101,122000,322107100,2295,2295,2295,2295,0
20231101,121900,322107100,2295,2290,2295,2290,48
20231101,121800,321997175,2290,2290,2290,2290,1
20231101,121700,321994885,2290,2290,2290,2290,1
20231101,121600,321992595,2295,2290,2295,2290,13
20231101,121500,321962820,2295,2290,2295,2290,6
20231101,121400,321949075,2285,2285,2285,2285,0
20231101,121300,321949075,2285,2285,2285,2285,0
20231101,121200,321949075,2285,2290,2290,2285,1001
20231101,121100,319659600,2295,2295,2295,2295,1
20231101,121000,319657305,2290,2290,2290,2290,0
20231101,120900,319657305,2290,2290,2290,2290,0
20231101,120800,319657305,2290,2290,2290,2290,115
20231101,120700,319393955,2295,2295,2295,2295,0
20231101,120600,319393955,2295,2295,2295,2295,0
20231101,120500,319393955,2295,2295,2295,2295,0
20231101,120400,319393955,2295,2295,2295,2295,0
20231101,120300,319393955,2295,2295,2295,2295,0
20231101,120200,319393955,2295,2295,2295,2295,0
20231101,120100,319393955,2295,2295,2295,2295,0
20231101,120000,319393955,2295,2295,2295,2295,0
20231101,115900,319393955,2295,2295,2295,2295,0
20231101,115800,319393955,2295,2295,2295,2295,0
20231101,115700,319393955,2295,2295,2295,2295,0
20231101,115600,319393955,2295,2295,2295,2295,0
20231101,115500,319393955,2295,2295,2295,2295,0
20231101,115400,319393955,2295,2295,2295,2295,0
20231101,115300,319393955,2295,2295,2295,2295,0
20231101,115200,319393955,2295,2295,2295,2295,0
20231101,115100,319393955,2295,2295,2295,2295,0
20231101,115000,319393955,2295,2295,2295,2295,0
20231101,114900,319393955,2295,2295,2295,2295,0
20231101,114800,319393955,2295,2295,2295,2295,0
20231101,114700,319393955,2295,2295,2295,2295,0
20231101,114600,319393955,2295,2295,2295,2295,0
20231101,114500,319393955,2295,2295,2295,2295,0
20231101,114400,319393955,2295,2295,2295,2295,0
20231101,114300,319393955,2295,2295,2295,2295,0
20231101,114200,319393955,2295,2295,2295,2295,0
20231101,114100,319393955,2295,2295,2295,2295,1
20231101,114000,319391660,2295,2295,2295,2295,53
20231101,113900,319270025,2285,2285,2285,2285,0
20231101,113800,319270025,2285,2285,2285,2285,0
20231101,113700,319270025,2285,2285,2285,2285,0
20231101,113600,319270025,2285,2285,2285,2285,0
20231101,113500,319270025,2285,2285,2285,2285,0
20231101,113400,319270025,2285,2285,2285,2285,5
20231101,113300,319258600,2285,2285,2285,2285,0
20231101,113200,319258600,2285,2285,2285,2285,0
20231101,113100,319258600,2285,2285,2285,2285,0
20231101,113000,319258600,2285,2285,2285,2285,0
20231101,112900,319258600,2285,2285,2285,2285,20
20231101,112800,319212900,2285,2285,2285,2285,0
20231101,112700,319212900,2285,2285,2285,2285,0
20231101,112600,319212900,2285,2285,2285,2285,0
20231101,112500,319212900,2285,2285,2285,2285,0
20231101,112400,319212900,2285,2285,2285,2285,0
20231101,112300,319212900,2285,2285,2285,2285,11
20231101,112200,319187765,2280,2280,2280,2280,0
20231101,112100,319187765,2280,2285,2285,2280,300
20231101,112000,318503575,2285,2285,2285,2285,0
20231101,111900,318503575,2285,2285,2285,2285,100
20231101,111800,318275075,2295,2295,2295,2295,0
20231101,111700,318275075,2295,2295,2295,2295,1
20231101,111600,318272780,2285,2285,2285,2285,0
20231101,111500,318272780,2285,2285,2285,2285,122
20231101,111400,317994010,2300,2300,2300,2300,0
20231101,111300,317994010,2300,2300,2300,2300,10
20231101,111200,317971010,2285,2285,2285,2285,1
20231101,111100,317968725,2285,2285,2285,2285,0
20231101,111000,317968725,2285,2285,2285,2285,0
20231101,110900,317968725,2285,2285,2285,2285,8
20231101,110800,317950445,2285,2285,2285,2285,62
20231101,110700,317808775,2285,2285,2285,2285,30
20231101,110600,317740225,2285,2300,2300,2285,212
20231101,110500,317254475,2300,2300,2300,2300,50
20231101,110400,317139475,2280,2290,2290,2280,420
20231101,110300,316181580,2295,2295,2295,2295,0
20231101,110200,316181580,2295,2295,2295,2295,0
20231101,110100,316181580,2295,2295,2295,2295,0
20231101,110000,316181580,2295,2295,2295,2295,76
20231101,105900,316007160,2290,2290,2290,2290,0
20231101,105800,316007160,2290,2290,2290,2290,0
20231101,105700,316007160,2290,2290,2290,2290,2
20231101,105600,316002580,2285,2290,2290,2285,636
20231101,105500,314549305,2290,2290,2290,2290,1
20231101,105400,314547015,2290,2290,2290,2290,100
20231101,105300,314318015,2290,2290,2290,2290,1
20231101,105200,314315725,2285,2285,2285,2285,0
20231101,105100,314315725,2285,2290,2290,2285,2397
20231101,105000,308835305,2290,2290,2290,2290,1249
20231101,104900,305975095,2300,2300,2300,2300,0
20231101,104800,305975095,2300,2300,2300,2300,0
20231101,104700,305975095,2300,2300,2300,2300,0
20231101,104600,305975095,2300,2300,2300,2300,0
20231101,104500,305975095,2300,2300,2300,2300,1
20231101,104400,305972795,2300,2300,2300,2300,0
20231101,104300,305972795,2300,2300,2300,2300,0
20231101,104200,305972795,2300,2300,2300,2300,2
20231101,104100,305968195,2300,2290,2300,2290,68
20231101,104000,305811875,2285,2285,2285,2285,0
20231101,103900,305811875,2285,2285,2285,2285,0
20231101,103800,305811875,2285,2285,2285,2285,0
20231101,103700,305811875,2285,2285,2285,2285,0
20231101,103600,305811875,2285,2285,2285,2285,0
20231101,103500,305811875,2285,2290,2290,2285,1025
20231101,103400,303468875,2285,2285,2285,2285,0
20231101,103300,303468875,2285,2285,2285,2285,14
20231101,103200,303436885,2285,2290,2290,2285,937
20231101,103100,301295825,2290,2285,2290,2285,102
20231101,103000,301062750,2285,2285,2285,2285,5
20231101,102900,301051325,2290,2290,2290,2290,3
20231101,102800,301044455,2290,2290,2290,2290,3
20231101,102700,301037585,2290,2290,2290,2290,0
20231101,102600,301037585,2290,2290,2290,2285,311
20231101,102500,300326850,2290,2290,2290,2290,6
20231101,102400,300313110,2290,2290,2290,2290,500
20231101,102300,299168110,2285,2285,2285,2285,0
20231101,102200,299168110,2285,2290,2290,2285,97
20231101,102100,298946000,2295,2295,2295,2295,2
20231101,102000,298941410,2295,2295,2295,2290,299
20231101,101900,298255255,2290,2300,2310,2270,14577
20231101,101800,264978900,2300,2305,2305,2300,790
20231101,101700,263161055,2305,2305,2305,2305,62
20231101,101600,263018145,2310,2310,2310,2310,0
20231101,101500,263018145,2310,2310,2310,2305,46
20231101,101400,262912090,2305,2305,2305,2305,194
20231101,101300,262464920,2305,2305,2305,2305,1014
20231101,101200,260127650,2310,2310,2310,2310,11
20231101,101100,260102240,2310,2310,2310,2310,10
20231101,101000,260079140,2310,2310,2310,2310,1397
20231101,100900,256852070,2315,2315,2315,2315,0
20231101,100800,256852070,2315,2310,2315,2310,25
20231101,100700,256794265,2315,2315,2315,2315,0
20231101,100600,256794265,2315,2330,2330,2315,136
20231101,100500,256477810,2320,2320,2320,2320,233
20231101,100400,255937250,2330,2330,2330,2330,0
20231101,100300,255937250,2330,2330,2330,2330,41
20231101,100200,255841720,2320,2320,2320,2320,0
20231101,100100,255841720,2320,2315,2320,2315,927
20231101,100000,253691105,2320,2320,2320,2320,1
20231101,095900,253688785,2315,2325,2325,2315,401
20231101,095800,252758770,2330,2325,2330,2325,3
20231101,095700,252751790,2330,2330,2330,2330,0
20231101,095600,252751790,2330,2330,2340,2330,53
20231101,095500,252628000,2325,2325,2325,2325,253
20231101,095400,252039775,2325,2315,2325,2305,3259
20231101,095300,244504020,2315,2320,2320,2315,757
20231101,095200,242747785,2320,2320,2320,2320,2500
20231101,095100,236947785,2335,2350,2355,2320,6811
20231101,095000,221082200,2350,2340,2370,2340,7540
20231101,094900,203316185,2350,2385,2390,2315,15371
20231101,094800,167296605,2385,2440,2440,2385,21458
20231101,094700,115842270,2440,2320,2460,2320,41003
20231101,094600,18121610,2340,2300,2345,2300,6519
20231101,094500,2983125,2300,2300,2300,2300,0
20231101,094400,2983125,2300,2300,2300,2300,1
20231101,094300,2980825,2300,2300,2300,2300,50
20231101,094200,2865825,2300,2300,2300,2300,0
20231101,094100,2865825,2300,2300,2300,2300,0
20231101,094000,2865825,2300,2300,2300,2300,0
20231101,093900,2865825,2300,2300,2300,2300,0
20231101,093800,2865825,2300,2300,2300,2300,0
20231101,093700,2865825,2300,2300,2300,2300,1
20231101,093600,2863525,2290,2290,2290,2290,700
20231101,093500,1260525,2300,2300,2300,2300,0
20231101,093400,1260525,2300,2300,2300,2300,0
20231101,093300,1260525,2300,2300,2300,2300,0
20231101,093200,1260525,2300,2300,2300,2300,0
20231101,093100,1260525,2300,2300,2300,2300,0
20231101,093000,1260525,2300,2290,2300,2290,3
20231101,092900,1253635,2300,2300,2300,2300,19
20231101,092800,1209935,2290,2295,2295,2290,107
20231101,092700,964780,2290,2290,2290,2290,0
20231101,092600,964780,2290,2290,2290,2290,0
20231101,092500,964780,2290,2290,2290,2290,0
20231101,092400,964780,2290,2290,2290,2290,0
20231101,092300,964780,2290,2290,2290,2290,0
20231101,092200,964780,2290,2290,2290,2290,0
20231101,092100,964780,2290,2290,2290,2290,0
20231101,092000,964780,2290,2290,2290,2290,0
20231101,091900,964780,2290,2290,2290,2290,0
20231101,091800,964780,2290,2290,2290,2290,0
20231101,091700,964780,2290,2290,2290,2290,0
20231101,091600,964780,2290,2290,2290,2290,200
20231101,091500,506780,2290,2290,2290,2290,0
20231101,091400,506780,2290,2290,2290,2290,1
20231101,091300,504490,2290,2290,2290,2290,25
20231101,091200,447240,2310,2310,2310,2310,0
20231101,091100,447240,2310,2310,2310,2310,0
20231101,091000,447240,2310,2310,2310,2310,0
20231101,090900,447240,2310,2310,2310,2310,0
20231101,090800,447240,2310,2310,2310,2310,2
20231101,090700,442620,2310,2310,2310,2310,0
20231101,090600,442620,2310,2310,2310,2310,0
20231101,090500,442620,2310,2310,2310,2310,0
20231101,090400,442620,2310,2310,2310,2310,0
20231101,090300,442620,2310,2310,2310,2310,0
20231101,090200,442620,2310,2310,2310,2310,6
20231101,090100,428760,2310,2300,2310,2295,98
20231101,090000,203365,2285,2285,2285,2285,89