stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190400,4363509623,2120,2120,2120,2120,15595
20231102,190300,4363509623,2120,2120,2120,2120,0
20231102,190200,4363509623,2120,2120,2120,2120,0
20231102,190100,4363509623,2120,2120,2120,2120,0
20231102,190000,4363509623,2120,2120,2120,2120,0
20231102,185900,4363509623,2120,2120,2120,2120,0
20231102,185800,4363509623,2120,2120,2120,2120,0
20231102,185700,4363509623,2120,2120,2120,2120,0
20231102,185600,4363509623,2120,2120,2120,2120,0
20231102,185500,4363509623,2120,2120,2120,2120,0
20231102,185400,4363509623,2120,2120,2120,2120,0
20231102,185300,4363509623,2120,2120,2120,2120,0
20231102,185200,4363509623,2120,2120,2120,2120,0
20231102,185100,4363509623,2120,2120,2120,2120,0
20231102,185000,4363509623,2120,2120,2120,2120,0
20231102,184900,4363509623,2120,2120,2120,2120,0
20231102,184800,4363509623,2120,2120,2120,2120,0
20231102,184700,4363509623,2120,2120,2120,2120,0
20231102,184600,4363509623,2120,2120,2120,2120,0
20231102,184500,4363509623,2120,2120,2120,2120,0
20231102,184400,4363509623,2120,2120,2120,2120,0
20231102,184300,4363509623,2120,2120,2120,2120,0
20231102,184200,4363509623,2120,2120,2120,2120,0
20231102,184100,4363509623,2120,2120,2120,2120,0
20231102,184000,4363509623,2120,2120,2120,2120,0
20231102,183900,4363509623,2120,2120,2120,2120,0
20231102,183800,4363509623,2120,2120,2120,2120,0
20231102,183700,4363509623,2120,2120,2120,2120,0
20231102,183600,4363509623,2120,2120,2120,2120,0
20231102,183500,4363509623,2120,2120,2120,2120,0
20231102,183400,4363509623,2120,2120,2120,2120,15595
20231102,183300,4363509623,2120,2120,2120,2120,0
20231102,183200,4363509623,2120,2120,2120,2120,0
20231102,183100,4363509623,2120,2120,2120,2120,0
20231102,183000,4363509623,2120,2120,2120,2120,0
20231102,182900,4363509623,2120,2120,2120,2120,0
20231102,182800,4363509623,2120,2120,2120,2120,0
20231102,182700,4363509623,2120,2120,2120,2120,0
20231102,182600,4363509623,2120,2120,2120,2120,0
20231102,182500,4363509623,2120,2120,2120,2120,0
20231102,182400,4363509623,2120,2120,2120,2120,0
20231102,182300,4363509623,2120,2120,2120,2120,0
20231102,182200,4363509623,2120,2120,2120,2120,0
20231102,182100,4363509623,2120,2120,2120,2120,0
20231102,182000,4363509623,2120,2120,2120,2120,0
20231102,181900,4363509623,2120,2120,2120,2120,0
20231102,181800,4363509623,2120,2120,2120,2120,0
20231102,181700,4363509623,2120,2120,2120,2120,0
20231102,181600,4363509623,2120,2120,2120,2120,0
20231102,181500,4363509623,2120,2120,2120,2120,0
20231102,181400,4363509623,2120,2120,2120,2120,0
20231102,181300,4363509623,2120,2120,2120,2120,0
20231102,181200,4363509623,2120,2120,2120,2120,0
20231102,181100,4363509623,2120,2120,2120,2120,0
20231102,181000,4363509623,2120,2120,2120,2120,0
20231102,180900,4363509623,2120,2120,2120,2120,0
20231102,180800,4363509623,2120,2120,2120,2120,0
20231102,180700,4363509623,2120,2120,2120,2120,0
20231102,180600,4363509623,2120,2120,2120,2120,0
20231102,180500,4363509623,2120,2120,2120,2120,0
20231102,180400,4363509623,2120,2120,2120,2120,15595
20231102,180300,4363509623,2120,2120,2120,2120,0
20231102,180200,4363509623,2120,2120,2120,2120,0
20231102,180100,4363509623,2120,2120,2120,2120,0
20231102,180000,4363509623,2120,2120,2120,2120,0
20231102,175900,4363509623,2120,2120,2120,2120,0
20231102,175800,4363509623,2120,2120,2120,2120,0
20231102,175700,4363509623,2120,2120,2120,2120,0
20231102,175600,4363509623,2120,2120,2120,2120,0
20231102,175500,4363509623,2120,2120,2120,2120,0
20231102,175400,4363509623,2120,2120,2120,2120,0
20231102,175300,4363509623,2120,2120,2120,2120,0
20231102,175200,4363509623,2120,2120,2120,2120,0
20231102,175100,4363509623,2120,2120,2120,2120,0
20231102,175000,4363509623,2120,2120,2120,2120,0
20231102,174900,4363509623,2120,2120,2120,2120,0
20231102,174800,4363509623,2120,2120,2120,2120,0
20231102,174700,4363509623,2120,2120,2120,2120,0
20231102,174600,4363509623,2120,2120,2120,2120,0
20231102,174500,4363509623,2120,2120,2120,2120,0
20231102,174400,4363509623,2120,2120,2120,2120,0
20231102,174300,4363509623,2120,2120,2120,2120,0
20231102,174200,4363509623,2120,2120,2120,2120,0
20231102,174100,4363509623,2120,2120,2120,2120,0
20231102,174000,4363509623,2120,2120,2120,2120,0
20231102,173900,4363509623,2120,2120,2120,2120,0
20231102,173800,4363509623,2120,2120,2120,2120,0
20231102,173700,4363509623,2120,2120,2120,2120,0
20231102,173600,4363509623,2120,2120,2120,2120,0
20231102,173500,4363509623,2120,2120,2120,2120,0
20231102,173400,4363509623,2120,2120,2120,2120,15595
20231102,173300,4363509623,2120,2120,2120,2120,0
20231102,173200,4363509623,2120,2120,2120,2120,0
20231102,173100,4363509623,2120,2120,2120,2120,0
20231102,173000,4363509623,2120,2120,2120,2120,0
20231102,172900,4363509623,2120,2120,2120,2120,0
20231102,172800,4363509623,2120,2120,2120,2120,0
20231102,172700,4363509623,2120,2120,2120,2120,0
20231102,172600,4363509623,2120,2120,2120,2120,0
20231102,172500,4363509623,2120,2120,2120,2120,0
20231102,172400,4363509623,2120,2120,2120,2120,0
20231102,172300,4363509623,2120,2120,2120,2120,0
20231102,172200,4363509623,2120,2120,2120,2120,0
20231102,172100,4363509623,2120,2120,2120,2120,0
20231102,172000,4363509623,2120,2120,2120,2120,0
20231102,171900,4363509623,2120,2120,2120,2120,0
20231102,171800,4363509623,2120,2120,2120,2120,0
20231102,171700,4363509623,2120,2120,2120,2120,0
20231102,171600,4363509623,2120,2120,2120,2120,0
20231102,171500,4363509623,2120,2120,2120,2120,0
20231102,171400,4363509623,2120,2120,2120,2120,0
20231102,171300,4363509623,2120,2120,2120,2120,0
20231102,171200,4363509623,2120,2120,2120,2120,0
20231102,171100,4363509623,2120,2120,2120,2120,0
20231102,171000,4363509623,2120,2120,2120,2120,0
20231102,170900,4363509623,2120,2120,2120,2120,0
20231102,170800,4363509623,2120,2120,2120,2120,0
20231102,170700,4363509623,2120,2120,2120,2120,0
20231102,170600,4363509623,2120,2120,2120,2120,0
20231102,170500,4363509623,2120,2120,2120,2120,0
20231102,170400,4363509623,2120,2120,2120,2120,15595
20231102,170300,4363509623,2120,2120,2120,2120,0
20231102,170200,4363509623,2120,2120,2120,2120,0
20231102,170100,4363509623,2120,2120,2120,2120,0
20231102,170000,4363509623,2120,2120,2120,2120,0
20231102,165900,4363509623,2120,2120,2120,2120,0
20231102,165800,4363509623,2120,2120,2120,2120,0
20231102,165700,4363509623,2120,2120,2120,2120,0
20231102,165600,4363509623,2120,2120,2120,2120,0
20231102,165500,4363509623,2120,2120,2120,2120,0
20231102,165400,4363509623,2120,2120,2120,2120,0
20231102,165300,4363509623,2120,2120,2120,2120,0
20231102,165200,4363509623,2120,2120,2120,2120,0
20231102,165100,4363509623,2120,2120,2120,2120,0
20231102,165000,4363509623,2120,2120,2120,2120,0
20231102,164900,4363509623,2120,2120,2120,2120,0
20231102,164800,4363509623,2120,2120,2120,2120,0
20231102,164700,4363509623,2120,2120,2120,2120,0
20231102,164600,4363509623,2120,2120,2120,2120,0
20231102,164500,4363509623,2120,2120,2120,2120,0
20231102,164400,4363509623,2120,2120,2120,2120,0
20231102,164300,4363509623,2120,2120,2120,2120,0
20231102,164200,4363509623,2120,2120,2120,2120,0
20231102,164100,4363509623,2120,2120,2120,2120,0
20231102,164000,4363509623,2120,2120,2120,2120,0
20231102,163900,4363509623,2120,2120,2120,2120,0
20231102,163800,4363509623,2120,2120,2120,2120,0
20231102,163700,4363509623,2120,2120,2120,2120,0
20231102,163600,4363509623,2120,2120,2120,2120,0
20231102,163500,4363509623,2120,2120,2120,2120,0
20231102,163400,4363509623,2120,2120,2120,2120,15595
20231102,163300,4363509623,2120,2120,2120,2120,0
20231102,163200,4363509623,2120,2120,2120,2120,0
20231102,163100,4363509623,2120,2120,2120,2120,0
20231102,163000,4363509623,2120,2120,2120,2120,0
20231102,162900,4363509623,2120,2120,2120,2120,0
20231102,162800,4363509623,2120,2120,2120,2120,0
20231102,162700,4363509623,2120,2120,2120,2120,0
20231102,162600,4363509623,2120,2120,2120,2120,0
20231102,162500,4363509623,2120,2120,2120,2120,0
20231102,162400,4363509623,2120,2120,2120,2120,0
20231102,162300,4363509623,2120,2120,2120,2120,0
20231102,162200,4363509623,2120,2120,2120,2120,0
20231102,162100,4363509623,2120,2120,2120,2120,0
20231102,162000,4363509623,2120,2120,2120,2120,0
20231102,161900,4363509623,2120,2120,2120,2120,0
20231102,161800,4363509623,2120,2120,2120,2120,0
20231102,161700,4363509623,2120,2120,2120,2120,0
20231102,161600,4363509623,2120,2120,2120,2120,0
20231102,161500,4363509623,2120,2120,2120,2120,0
20231102,161400,4363509623,2120,2120,2120,2120,0
20231102,161300,4363509623,2120,2120,2120,2120,0
20231102,161200,4363509623,2120,2120,2120,2120,0
20231102,161100,4363509623,2120,2120,2120,2120,0
20231102,161000,4363509623,2120,2120,2120,2120,0
20231102,160900,4363509623,2120,2120,2120,2120,0
20231102,160800,4363509623,2120,2120,2120,2120,0
20231102,160700,4363509623,2120,2120,2120,2120,0
20231102,160600,4363509623,2120,2120,2120,2120,0
20231102,160500,4363509623,2120,2120,2120,2120,0
20231102,160400,4363509623,2120,2120,2120,2120,15595
20231102,160300,4363509623,2120,2120,2120,2120,0
20231102,160200,4363509623,2120,2120,2120,2120,0
20231102,160100,4363509623,2120,2120,2120,2120,0
20231102,160000,4363509623,2120,2120,2120,2120,0
20231102,155900,4363509623,2120,2120,2120,2120,0
20231102,155800,4363509623,2120,2120,2120,2120,0
20231102,155700,4363509623,2120,2120,2120,2120,0
20231102,155600,4363509623,2120,2120,2120,2120,0
20231102,155500,4363509623,2120,2120,2120,2120,0
20231102,155400,4363509623,2120,2120,2120,2120,0
20231102,155300,4363509623,2120,2120,2120,2120,0
20231102,155200,4363509623,2120,2120,2120,2120,0
20231102,155100,4363509623,2120,2120,2120,2120,0
20231102,155000,4363509623,2120,2120,2120,2120,0
20231102,154900,4363509623,2120,2120,2120,2120,0
20231102,154800,4363509623,2120,2120,2120,2120,0
20231102,154700,4363509623,2120,2120,2120,2120,0
20231102,154600,4363509623,2120,2120,2120,2120,0
20231102,154500,4363509623,2120,2120,2120,2120,0
20231102,154400,4363509623,2120,2120,2120,2120,0
20231102,154300,4363509623,2120,2120,2120,2120,0
20231102,154200,4363509623,2120,2120,2120,2120,0
20231102,154100,4363509623,2120,2120,2120,2120,0
20231102,154000,4363509623,2120,2120,2120,2120,0
20231102,153900,4363509623,2120,2120,2120,2120,0
20231102,153800,4363509623,2120,2120,2120,2120,0
20231102,153700,4363509623,2120,2120,2120,2120,0
20231102,153600,4363509623,2120,2120,2120,2120,0
20231102,153500,4363509623,2120,2120,2120,2120,0
20231102,153400,4363509623,2120,2120,2120,2120,15595
20231102,153300,4363509623,2120,2120,2120,2120,0
20231102,153200,4363509623,2120,2120,2120,2120,0
20231102,153100,4363509623,2120,2120,2120,2120,0
20231102,153000,4363509623,2120,2120,2120,2120,15595
20231102,152900,4330448223,2080,2080,2080,2080,0
20231102,152800,4330448223,2080,2080,2080,2080,0
20231102,152700,4330448223,2080,2080,2080,2080,0
20231102,152600,4330448223,2080,2080,2080,2080,0
20231102,152500,4330448223,2080,2080,2080,2080,0
20231102,152400,4330448223,2080,2080,2080,2080,0
20231102,152300,4330448223,2080,2080,2080,2080,0
20231102,152200,4330448223,2080,2080,2080,2080,0
20231102,152100,4330448223,2080,2080,2080,2080,0
20231102,152000,4330448223,2080,2080,2080,2080,0
20231102,151900,4330448223,2080,2095,2095,2065,1069
20231102,151800,4328226988,2100,2070,2100,2070,1304
20231102,151700,4325500118,2065,2055,2070,2055,149
20231102,151600,4325193058,2050,2055,2055,2050,1188
20231102,151500,4322755068,2050,2050,2050,2050,528
20231102,151400,4321672668,2050,2075,2075,2050,13
20231102,151300,4321645768,2050,2075,2075,2030,13336
20231102,151200,4294119293,2075,2090,2100,2075,8249
20231102,151100,4276910428,2090,2090,2090,2090,583
20231102,151000,4275691958,2090,2095,2100,2090,3469
20231102,150900,4268438543,2090,2085,2090,2080,4127
20231102,150800,4259833933,2080,2090,2090,2080,532
20231102,150700,4258727258,2090,2085,2090,2080,4464
20231102,150600,4249415158,2090,2085,2090,2085,1091
20231102,150500,4247140393,2090,2090,2090,2085,527
20231102,150400,4246039058,2090,2095,2100,2090,916
20231102,150300,4244122828,2095,2095,2095,2095,10
20231102,150200,4244101878,2090,2090,2090,2090,1397
20231102,150100,4241182148,2090,2095,2095,2090,2466
20231102,150000,4236026313,2090,2105,2105,2090,283
20231102,145900,4235433103,2105,2095,2105,2090,2160
20231102,145800,4230911963,2100,2100,2105,2100,1891
20231102,145700,4226938973,2105,2105,2105,2105,82
20231102,145600,4226766363,2105,2110,2110,2105,2312
20231102,145500,4221888348,2110,2110,2110,2110,1571
20231102,145400,4218573538,2110,2110,2110,2110,25
20231102,145300,4218520788,2110,2110,2110,2095,616
20231102,145200,4217227253,2095,2095,2095,2095,0
20231102,145100,4217227253,2095,2110,2110,2095,300
20231102,145000,4216598668,2115,2115,2115,2115,300
20231102,144900,4215964168,2115,2115,2115,2115,0
20231102,144800,4215964168,2115,2115,2115,2115,476
20231102,144700,4214957428,2100,2100,2100,2095,806
20231102,144600,4213264878,2100,2100,2100,2095,397
20231102,144500,4212431218,2095,2095,2095,2090,1517
20231102,144400,4209259248,2095,2100,2100,2090,471
20231102,144300,4208272763,2100,2110,2110,2095,263
20231102,144200,4207721213,2100,2100,2100,2100,0
20231102,144100,4207721213,2100,2100,2105,2090,570
20231102,144000,4206527663,2100,2100,2105,2090,545
20231102,143900,4205384623,2090,2120,2125,2090,1253
20231102,143800,4202738678,2115,2100,2115,2100,526
20231102,143700,4201632098,2100,2115,2115,2100,1042
20231102,143600,4199443563,2115,2115,2120,2110,18
20231102,143500,4199405503,2115,2115,2115,2110,225
20231102,143400,4198929688,2110,2100,2115,2100,133
20231102,143300,4198648513,2095,2105,2105,2095,5
20231102,143200,4198638008,2105,2085,2105,2085,750
20231102,143100,4197073448,2095,2095,2095,2095,557
20231102,143000,4195906533,2095,2115,2115,2095,52
20231102,142900,4195797558,2100,2115,2115,2100,2
20231102,142800,4195793343,2115,2115,2115,2110,18
20231102,142700,4195755283,2115,2115,2120,2115,133
20231102,142600,4195473393,2115,2120,2120,2110,218
20231102,142500,4195012203,2120,2120,2125,2115,34
20231102,142400,4194940188,2125,2125,2125,2085,2496
20231102,142300,4189685123,2125,2125,2125,2110,431
20231102,142200,4188769868,2125,2125,2125,2120,190
20231102,142100,4188366128,2125,2125,2125,2120,485
20231102,142000,4187335803,2120,2110,2125,2105,356
20231102,141900,4186584198,2110,2105,2110,2100,32
20231102,141800,4186516778,2105,2110,2110,2100,24
20231102,141700,4186466238,2110,2100,2110,2100,1490
20231102,141600,4183335463,2100,2085,2100,2085,2628
20231102,141500,4177854233,2090,2095,2095,2090,550
20231102,141400,4176704253,2095,2110,2110,2095,1061
20231102,141300,4174477523,2110,2110,2110,2110,5
20231102,141200,4174466973,2110,2115,2115,2105,494
20231102,141100,4173423053,2100,2100,2100,2100,7
20231102,141000,4173408353,2115,2115,2115,2115,644
20231102,140900,4172046293,2115,2120,2120,2115,222
20231102,140800,4171576033,2120,2115,2120,2115,20
20231102,140700,4171533683,2115,2120,2120,2115,2719
20231102,140600,4165775103,2120,2115,2120,2115,301
20231102,140500,4165137983,2115,2115,2115,2115,221
20231102,140400,4164670568,2120,2115,2120,2115,1011
20231102,140300,4162530673,2100,2100,2100,2100,130
20231102,140200,4162257673,2100,2095,2100,2095,160
20231102,140100,4161922073,2095,2095,2095,2095,1
20231102,140000,4161919978,2095,2115,2115,2095,1187
20231102,135900,4159414923,2120,2110,2120,2095,247
20231102,135800,4158894628,2120,2100,2120,2100,446
20231102,135700,4157958008,2100,2105,2105,2100,1053
20231102,135600,4155746208,2100,2100,2120,2095,1677
20231102,135500,4152227353,2100,2125,2125,2100,261
20231102,135400,4151672753,2095,2135,2140,2095,339
20231102,135300,4150961878,2130,2125,2130,2095,103
20231102,135200,4150745993,2095,2120,2140,2080,2723
20231102,135100,4145022873,2120,2150,2150,2120,306
20231102,135000,4144371123,2150,2150,2150,2100,3507
20231102,134900,4136962513,2155,2155,2155,2150,157
20231102,134800,4136624473,2160,2150,2160,2150,9828
20231102,134700,4115405848,2155,2125,2155,2115,1639
20231102,134600,4111876943,2120,2110,2120,2100,2546
20231102,134500,4106523248,2110,2110,2110,2105,620
20231102,134400,4105215073,2105,2100,2110,2100,1082
20231102,134300,4102938228,2100,2105,2110,2100,2938
20231102,134200,4096758588,2110,2120,2120,2110,5775
20231102,134100,4084545363,2120,2135,2135,2120,2638
20231102,134000,4078946663,2135,2135,2135,2135,308
20231102,133900,4078289083,2130,2135,2145,2130,346
20231102,133800,4077551003,2135,2140,2140,2130,1939
20231102,133700,4073417873,2140,2140,2140,2140,619
20231102,133600,4072093213,2140,2150,2150,2140,957
20231102,133500,4070037923,2150,2140,2155,2140,302
20231102,133400,4069388858,2145,2140,2145,2140,377
20231102,133300,4068580703,2135,2140,2145,2135,143
20231102,133200,4068275313,2145,2140,2145,2140,1745
20231102,133100,4064541008,2135,2140,2140,2135,695
20231102,133000,4063055538,2140,2135,2140,2135,178
20231102,132900,4062675498,2140,2135,2140,2135,706
20231102,132800,4061168183,2135,2145,2145,2135,3637
20231102,132700,4053392588,2145,2150,2150,2145,2489
20231102,132600,4048051578,2150,2160,2160,2150,3607
20231102,132500,4040287068,2160,2160,2160,2160,122
20231102,132400,4040023548,2160,2165,2165,2160,426
20231102,132300,4039103383,2170,2170,2170,2170,101
20231102,132200,4038884213,2160,2165,2165,2160,1847
20231102,132100,4034894673,2170,2155,2170,2155,161
20231102,132000,4034547303,2170,2150,2170,2150,2629
20231102,131900,4028881808,2155,2170,2170,2150,355
20231102,131800,4028118243,2155,2170,2170,2155,1959
20231102,131700,4023886968,2175,2175,2175,2175,100
20231102,131600,4023669468,2175,2150,2175,2150,2236
20231102,131500,4018843558,2150,2175,2175,2150,5870
20231102,131400,4006137128,2175,2170,2175,2170,256
20231102,131300,4005581328,2175,2185,2185,2175,965
20231102,131200,4003482433,2165,2165,2190,2165,5926
20231102,131100,3990639843,2190,2190,2190,2190,0
20231102,131000,3990639843,2190,2190,2190,2190,0
20231102,130900,3990639843,2190,2200,2210,2190,4985
20231102,130800,3979708743,2200,2210,2210,2200,2185
20231102,130700,3974886283,2215,2225,2225,2215,3322
20231102,130600,3967508158,2230,2230,2230,2230,0
20231102,130500,3967508158,2230,2230,2230,2230,44
20231102,130400,3967410038,2230,2230,2230,2225,1980
20231102,130300,3962996243,2235,2235,2235,2235,139
20231102,130200,3962685578,2235,2235,2235,2235,56
20231102,130100,3962560418,2230,2230,2235,2230,22
20231102,130000,3962511353,2230,2230,2230,2230,100
20231102,125900,3962288353,2235,2230,2235,2230,37
20231102,125800,3962205778,2230,2235,2235,2230,653
20231102,125700,3960747733,2235,2235,2235,2235,115
20231102,125600,3960490708,2235,2235,2235,2235,0
20231102,125500,3960490708,2235,2235,2235,2235,9
20231102,125400,3960470593,2230,2230,2230,2230,1579
20231102,125300,3956949423,2235,2235,2235,2235,21
20231102,125200,3956902488,2235,2235,2235,2235,198
20231102,125100,3956459958,2235,2235,2235,2235,0
20231102,125000,3956459958,2235,2235,2235,2235,498
20231102,124900,3955346928,2235,2245,2245,2235,62
20231102,124800,3955208318,2235,2235,2235,2230,3807
20231102,124700,3946714108,2230,2235,2235,2230,1755
20231102,124600,3942799458,2235,2235,2235,2230,1973
20231102,124500,3938398653,2235,2235,2235,2235,711
20231102,124400,3936809568,2235,2235,2235,2235,1439
20231102,124300,3933593403,2235,2235,2235,2235,0
20231102,124200,3933593403,2235,2235,2235,2235,1200
20231102,124100,3930911403,2235,2235,2235,2235,20
20231102,124000,3930866703,2235,2235,2235,2235,1030
20231102,123900,3928564653,2235,2235,2235,2235,0
20231102,123800,3928564653,2235,2235,2235,2235,278
20231102,123700,3927943323,2235,2250,2250,2235,1412
20231102,123600,3924786828,2250,2240,2250,2240,9
20231102,123500,3924766658,2250,2250,2250,2250,0
20231102,123400,3924766658,2250,2250,2250,2250,0
20231102,123300,3924766658,2250,2250,2250,2250,631
20231102,123200,3923346908,2250,2255,2255,2250,40
20231102,123100,3923256858,2255,2255,2255,2255,13
20231102,123000,3923227543,2255,2250,2255,2235,482
20231102,122900,3922142393,2235,2250,2250,2235,2020
20231102,122800,3917626713,2245,2240,2245,2235,721
20231102,122700,3916013118,2245,2245,2245,2245,194
20231102,122600,3915577588,2250,2250,2250,2250,206
20231102,122500,3915114088,2235,2235,2240,2235,150
20231102,122400,3914778833,2235,2240,2245,2235,2108
20231102,122300,3910056278,2240,2245,2250,2240,821
20231102,122200,3908214788,2245,2255,2255,2245,179
20231102,122100,3907812918,2250,2255,2255,2235,473
20231102,122000,3906754598,2240,2240,2245,2240,543
20231102,121900,3905538273,2250,2250,2250,2245,188
20231102,121800,3905115558,2250,2255,2255,2250,10
20231102,121700,3905093048,2255,2250,2255,2250,113
20231102,121600,3904838733,2250,2250,2250,2250,189
20231102,121500,3904413483,2255,2250,2255,2250,20
20231102,121400,3904368463,2255,2255,2255,2255,16
20231102,121300,3904332383,2255,2255,2255,2255,25
20231102,121200,3904276008,2255,2245,2255,2240,254
20231102,121100,3903706168,2245,2245,2245,2240,104
20231102,121000,3903472858,2245,2250,2250,2245,82
20231102,120900,3903288713,2250,2245,2250,2245,910
20231102,120800,3901241713,2250,2250,2250,2250,576
20231102,120700,3899945713,2250,2240,2250,2240,574
20231102,120600,3898658048,2240,2235,2250,2235,2140
20231102,120500,3893868808,2235,2240,2245,2235,467
20231102,120400,3892822708,2235,2235,2235,2230,1523
20231102,120300,3889425013,2240,2245,2245,2240,87
20231102,120200,3889229898,2245,2245,2250,2235,794
20231102,120100,3887448313,2245,2250,2250,2245,259
20231102,120000,3886866823,2250,2240,2250,2230,274
20231102,115900,3886254773,2240,2240,2240,2240,52
20231102,115800,3886138293,2250,2255,2255,2250,7
20231102,115700,3886122518,2255,2250,2255,2235,807
20231102,115600,3884317273,2250,2240,2255,2240,389
20231102,115500,3883443268,2240,2250,2250,2240,852
20231102,115400,3881534703,2250,2250,2255,2250,10
20231102,115300,3881512198,2250,2250,2250,2250,19
20231102,115200,3881469448,2245,2255,2255,2245,281
20231102,115100,3880838408,2255,2260,2260,2255,17
20231102,115000,3880800063,2255,2260,2260,2255,125
20231102,114900,3880518068,2260,2255,2260,2255,1262
20231102,114800,3877672088,2255,2250,2255,2250,711
20231102,114700,3876069593,2250,2255,2255,2250,522
20231102,114600,3874894383,2255,2265,2265,2255,153
20231102,114500,3874547848,2270,2270,2270,2270,51
20231102,114400,3874432078,2270,2265,2270,2265,106
20231102,114300,3874191463,2270,2270,2270,2270,10
20231102,114200,3874168763,2270,2265,2270,2265,680
20231102,114100,3872627668,2265,2270,2270,2265,371
20231102,114000,3871786853,2270,2265,2270,2265,399
20231102,113900,3870881603,2255,2255,2255,2255,1061
20231102,113800,3868489048,2255,2250,2255,2245,1102
20231102,113700,3866006888,2250,2250,2250,2245,809
20231102,113600,3864186658,2250,2245,2250,2245,125
20231102,113500,3863906013,2245,2245,2245,2245,308
20231102,113400,3863214553,2245,2245,2245,2240,2587
20231102,113300,3857418193,2245,2265,2265,2245,163
20231102,113200,3857052168,2275,2275,2275,2275,2
20231102,113100,3857047618,2275,2250,2275,2250,1241
20231102,113000,3854237423,2245,2235,2245,2235,1328
20231102,112900,3851262838,2235,2240,2240,2235,1067
20231102,112800,3848875178,2245,2240,2245,2240,336
20231102,112700,3848122438,2245,2245,2245,2235,697
20231102,112600,3846564368,2245,2245,2245,2235,87
20231102,112500,3846369068,2245,2235,2245,2230,3914
20231102,112400,3837628753,2235,2235,2235,2230,4791
20231102,112300,3826930308,2235,2245,2245,2235,1221
20231102,112200,3824197288,2245,2260,2260,2235,968
20231102,112100,3822031253,2240,2240,2245,2230,824
20231102,112000,3820192688,2260,2260,2260,2230,8724
20231102,111900,3800590718,2255,2260,2265,2255,13578
20231102,111800,3769911383,2260,2275,2275,2260,3714
20231102,111700,3761503353,2275,2275,2280,2275,498
20231102,111600,3760370128,2275,2275,2275,2270,199
20231102,111500,3759917903,2275,2270,2280,2270,277
20231102,111400,3759287963,2275,2270,2275,2270,348
20231102,111300,3758497708,2275,2280,2280,2265,542
20231102,111200,3757267698,2275,2280,2280,2275,6
20231102,111100,3757254028,2280,2280,2280,2280,44
20231102,111000,3757153708,2280,2280,2280,2270,788
20231102,110900,3755359323,2280,2275,2280,2270,99
20231102,110800,3755134263,2275,2265,2275,2265,894
20231102,110700,3753105863,2270,2275,2275,2265,434
20231102,110600,3752121993,2285,2285,2295,2260,4414
20231102,110500,3742129058,2280,2290,2295,2265,1815
20231102,110400,3738012523,2290,2275,2295,2275,1703
20231102,110300,3734138083,2275,2275,2275,2265,1141
20231102,110200,3731546368,2275,2270,2275,2260,3661
20231102,110100,3723246113,2270,2275,2275,2255,2443
20231102,110000,3717720843,2275,2280,2280,2275,424
20231102,105900,3716756163,2280,2280,2280,2275,538
20231102,105800,3715532163,2280,2290,2290,2280,918
20231102,105700,3713438748,2290,2280,2300,2280,1985
20231102,105600,3708899478,2280,2270,2280,2260,1009
20231102,105500,3706603768,2270,2280,2285,2255,7056
20231102,105400,3690631563,2275,2280,2290,2270,1666
20231102,105300,3686841833,2280,2275,2290,2275,1109
20231102,105200,3684318693,2275,2290,2290,2275,7077
20231102,105100,3668196238,2305,2305,2305,2290,2009
20231102,105000,3663594768,2305,2305,2315,2290,1187
20231102,104900,3660857788,2315,2280,2315,2280,3258
20231102,104800,3653404788,2275,2290,2295,2275,1591
20231102,104700,3649775678,2290,2300,2305,2270,15172
20231102,104600,3615141193,2300,2320,2320,2300,4523
20231102,104500,3604681503,2315,2315,2320,2310,2409
20231102,104400,3599101718,2320,2310,2330,2305,3012
20231102,104300,3592125973,2310,2310,2325,2285,5027
20231102,104200,3580539148,2315,2350,2360,2285,13891
20231102,104100,3548366578,2355,2340,2370,2330,13028
20231102,104000,3517744923,2330,2325,2340,2325,1133
20231102,103900,3515098168,2335,2345,2345,2320,1563
20231102,103800,3511453213,2340,2345,2350,2325,6372
20231102,103700,3496533428,2330,2350,2350,2330,2424
20231102,103600,3490855923,2330,2350,2375,2330,8933
20231102,103500,3469820963,2345,2375,2385,2300,17121
20231102,103400,3429774618,2380,2320,2380,2315,23572
20231102,103300,3374484408,2315,2305,2320,2305,2151
20231102,103200,3369511953,2310,2280,2320,2280,2920
20231102,103100,3362789458,2295,2300,2305,2255,3492
20231102,103000,3354860438,2300,2330,2330,2285,2173
20231102,102900,3349845808,2320,2330,2335,2320,2920
20231102,102800,3343060488,2320,2325,2335,2320,2753
20231102,102700,3336662808,2320,2330,2335,2315,13426
20231102,102600,3305435183,2325,2335,2340,2315,16949
20231102,102500,3266004933,2340,2265,2345,2265,13630
20231102,102400,3234580903,2270,2240,2270,2240,1980
20231102,102300,3230102473,2260,2230,2260,2225,6943
20231102,102200,3214588013,2235,2240,2245,2230,3599
20231102,102100,3206541223,2245,2255,2255,2245,2026
20231102,102000,3201982908,2255,2270,2275,2255,4627
20231102,101900,3191531193,2275,2275,2275,2265,187
20231102,101800,3191107253,2280,2275,2280,2265,377
20231102,101700,3190252098,2275,2270,2280,2265,79
20231102,101600,3190072948,2265,2270,2280,2265,2620
20231102,101500,3184130383,2280,2265,2280,2265,3711
20231102,101400,3175699308,2270,2265,2270,2265,410
20231102,101300,3174770608,2265,2260,2270,2260,1264
20231102,101200,3171912123,2260,2285,2285,2250,3947
20231102,101100,3162980558,2280,2270,2285,2250,4124
20231102,101000,3153631083,2285,2320,2335,2200,34187
20231102,100900,3076603223,2330,2325,2330,2315,1522
20231102,100800,3073067328,2320,2315,2345,2315,12682
20231102,100700,3043458158,2320,2280,2320,2280,9830
20231102,100600,3020833928,2290,2280,2290,2275,1901
20231102,100500,3016505088,2280,2285,2290,2280,5716
20231102,100400,3003464743,2295,2290,2300,2285,3986
20231102,100300,2994340658,2285,2280,2290,2275,4531
20231102,100200,2984005738,2275,2260,2290,2255,2266
20231102,100100,2978841173,2255,2260,2260,2250,1840
20231102,100000,2974690383,2260,2265,2265,2250,2441
20231102,095900,2969184728,2265,2255,2270,2250,3094
20231102,095800,2962174358,2255,2255,2275,2240,1770
20231102,095700,2958184258,2255,2235,2255,2220,7846
20231102,095600,2940682703,2235,2270,2270,2230,8329
20231102,095500,2921975693,2275,2285,2285,2275,1981
20231102,095400,2917458238,2290,2300,2300,2275,6496
20231102,095300,2902600453,2300,2330,2350,2300,5871
20231102,095200,2889002233,2320,2325,2340,2320,5813
20231102,095100,2875493328,2325,2345,2355,2320,5209
20231102,095000,2863342188,2350,2320,2350,2320,6746
20231102,094900,2847650133,2335,2350,2370,2325,6663
20231102,094800,2831956823,2350,2320,2350,2320,6261
20231102,094700,2817356573,2315,2305,2315,2300,1866
20231102,094600,2813059363,2310,2310,2325,2300,3192
20231102,094500,2805682558,2310,2325,2330,2295,2888
20231102,094400,2799005673,2315,2285,2330,2285,2873
20231102,094300,2792375408,2285,2295,2320,2280,8195
20231102,094200,2773538878,2285,2300,2300,2285,3191
20231102,094100,2766219683,2300,2240,2330,2240,14672
20231102,094000,2732973813,2240,2290,2290,2230,15997
20231102,093900,2696906013,2290,2370,2370,2290,13544
20231102,093800,2665532983,2370,2385,2400,2370,7275
20231102,093700,2648234993,2380,2440,2450,2360,17081
20231102,093600,2607318163,2430,2360,2450,2355,23913
20231102,093500,2549770343,2355,2340,2370,2340,3981
20231102,093400,2540362778,2330,2315,2350,2310,6196
20231102,093300,2525928588,2310,2385,2385,2310,14035
20231102,093200,2492998488,2370,2330,2395,2300,15580
20231102,093100,2456254108,2340,2305,2435,2280,26825
20231102,093000,2392515658,2320,2285,2325,2260,9112
20231102,092900,2371538953,2295,2325,2325,2215,18422
20231102,092800,2329989798,2295,2235,2370,2230,33028
20231102,092700,2254328518,2220,2455,2455,2215,54669
20231102,092600,2127921788,2450,2525,2525,2420,40172
20231102,092500,2028463188,2525,2430,2635,2430,193081
20231102,092400,1542011393,2480,2480,2480,2480,0
20231102,092300,1542011393,2480,2480,2480,2480,0
20231102,092200,1542011393,2480,2260,2480,2235,62573
20231102,092100,1394532613,2240,2240,2240,2240,0
20231102,092000,1394532613,2240,2240,2240,2180,4620
20231102,091900,1384231483,2240,2125,2240,2110,40222
20231102,091800,1296845518,2110,2115,2125,2105,6509
20231102,091700,1283109293,2115,2090,2130,2085,22121
20231102,091600,1236489593,2090,2010,2090,2010,15221
20231102,091500,1205358228,2010,2010,2010,1999,2580
20231102,091400,1200191435,2000,1995,2035,1993,12298
20231102,091300,1175543866,1995,1992,1995,1990,6311
20231102,091200,1162975022,2000,2005,2030,1991,8025
20231102,091100,1146946991,2005,2005,2010,1990,10495
20231102,091000,1125989713,2010,2010,2035,2005,10075
20231102,090900,1105590613,2005,2075,2080,1990,21826
20231102,090800,1061209772,2075,2125,2130,2070,4794
20231102,090700,1051202672,2130,2100,2130,2065,20976
20231102,090600,1007127312,2090,2050,2170,2040,69958
20231102,090500,859007072,2040,1990,2050,1987,27381
20231102,090400,803807417,2000,1953,2000,1952,28820
20231102,090300,746712010,1952,2040,2100,1841,104147
20231102,090200,537455170,2170,2170,2170,2170,0
20231102,090100,537455170,2170,2170,2170,2170,0
20231102,090000,537455170,2170,2400,2550,2170,224343