stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,190900,2085458245,3015,3015,3015,3015,10956
20231101,190800,2085458245,3015,3015,3015,3015,0
20231101,190700,2085458245,3015,3015,3015,3015,0
20231101,190600,2085458245,3015,3015,3015,3015,0
20231101,190500,2085458245,3015,3015,3015,3015,0
20231101,190400,2085458245,3015,3015,3015,3015,0
20231101,190300,2085458245,3015,3015,3015,3015,0
20231101,190200,2085458245,3015,3015,3015,3015,0
20231101,190100,2085458245,3015,3015,3015,3015,0
20231101,190000,2085458245,3015,3015,3015,3015,0
20231101,185900,2085458245,3015,3015,3015,3015,0
20231101,185800,2085458245,3015,3015,3015,3015,0
20231101,185700,2085458245,3015,3015,3015,3015,0
20231101,185600,2085458245,3015,3015,3015,3015,0
20231101,185500,2085458245,3015,3015,3015,3015,0
20231101,185400,2085458245,3015,3015,3015,3015,0
20231101,185300,2085458245,3015,3015,3015,3015,0
20231101,185200,2085458245,3015,3015,3015,3015,0
20231101,185100,2085458245,3015,3015,3015,3015,0
20231101,185000,2085458245,3015,3015,3015,3015,0
20231101,184900,2085458245,3015,3015,3015,3015,0
20231101,184800,2085458245,3015,3015,3015,3015,0
20231101,184700,2085458245,3015,3015,3015,3015,0
20231101,184600,2085458245,3015,3015,3015,3015,0
20231101,184500,2085458245,3015,3015,3015,3015,0
20231101,184400,2085458245,3015,3015,3015,3015,0
20231101,184300,2085458245,3015,3015,3015,3015,0
20231101,184200,2085458245,3015,3015,3015,3015,0
20231101,184100,2085458245,3015,3015,3015,3015,0
20231101,184000,2085458245,3015,3015,3015,3015,0
20231101,183900,2085458245,3015,3015,3015,3015,10956
20231101,183800,2085458245,3015,3015,3015,3015,0
20231101,183700,2085458245,3015,3015,3015,3015,0
20231101,183600,2085458245,3015,3015,3015,3015,0
20231101,183500,2085458245,3015,3015,3015,3015,0
20231101,183400,2085458245,3015,3015,3015,3015,0
20231101,183300,2085458245,3015,3015,3015,3015,0
20231101,183200,2085458245,3015,3015,3015,3015,0
20231101,183100,2085458245,3015,3015,3015,3015,0
20231101,183000,2085458245,3015,3015,3015,3015,0
20231101,182900,2085458245,3015,3015,3015,3015,0
20231101,182800,2085458245,3015,3015,3015,3015,0
20231101,182700,2085458245,3015,3015,3015,3015,0
20231101,182600,2085458245,3015,3015,3015,3015,0
20231101,182500,2085458245,3015,3015,3015,3015,0
20231101,182400,2085458245,3015,3015,3015,3015,0
20231101,182300,2085458245,3015,3015,3015,3015,0
20231101,182200,2085458245,3015,3015,3015,3015,0
20231101,182100,2085458245,3015,3015,3015,3015,0
20231101,182000,2085458245,3015,3015,3015,3015,0
20231101,181900,2085458245,3015,3015,3015,3015,0
20231101,181800,2085458245,3015,3015,3015,3015,0
20231101,181700,2085458245,3015,3015,3015,3015,0
20231101,181600,2085458245,3015,3015,3015,3015,0
20231101,181500,2085458245,3015,3015,3015,3015,0
20231101,181400,2085458245,3015,3015,3015,3015,0
20231101,181300,2085458245,3015,3015,3015,3015,0
20231101,181200,2085458245,3015,3015,3015,3015,0
20231101,181100,2085458245,3015,3015,3015,3015,0
20231101,181000,2085458245,3015,3015,3015,3015,0
20231101,180900,2085458245,3015,3015,3015,3015,10956
20231101,180800,2085458245,3015,3015,3015,3015,0
20231101,180700,2085458245,3015,3015,3015,3015,0
20231101,180600,2085458245,3015,3015,3015,3015,0
20231101,180500,2085458245,3015,3015,3015,3015,0
20231101,180400,2085458245,3015,3015,3015,3015,0
20231101,180300,2085458245,3015,3015,3015,3015,0
20231101,180200,2085458245,3015,3015,3015,3015,0
20231101,180100,2085458245,3015,3015,3015,3015,0
20231101,180000,2085458245,3015,3015,3015,3015,0
20231101,175900,2085458245,3015,3015,3015,3015,0
20231101,175800,2085458245,3015,3015,3015,3015,0
20231101,175700,2085458245,3015,3015,3015,3015,0
20231101,175600,2085458245,3015,3015,3015,3015,0
20231101,175500,2085458245,3015,3015,3015,3015,0
20231101,175400,2085458245,3015,3015,3015,3015,0
20231101,175300,2085458245,3015,3015,3015,3015,0
20231101,175200,2085458245,3015,3015,3015,3015,0
20231101,175100,2085458245,3015,3015,3015,3015,0
20231101,175000,2085458245,3015,3015,3015,3015,0
20231101,174900,2085458245,3015,3015,3015,3015,0
20231101,174800,2085458245,3015,3015,3015,3015,0
20231101,174700,2085458245,3015,3015,3015,3015,0
20231101,174600,2085458245,3015,3015,3015,3015,0
20231101,174500,2085458245,3015,3015,3015,3015,0
20231101,174400,2085458245,3015,3015,3015,3015,0
20231101,174300,2085458245,3015,3015,3015,3015,0
20231101,174200,2085458245,3015,3015,3015,3015,0
20231101,174100,2085458245,3015,3015,3015,3015,0
20231101,174000,2085458245,3015,3015,3015,3015,0
20231101,173900,2085458245,3015,3015,3015,3015,10956
20231101,173800,2085458245,3015,3015,3015,3015,0
20231101,173700,2085458245,3015,3015,3015,3015,0
20231101,173600,2085458245,3015,3015,3015,3015,0
20231101,173500,2085458245,3015,3015,3015,3015,0
20231101,173400,2085458245,3015,3015,3015,3015,0
20231101,173300,2085458245,3015,3015,3015,3015,0
20231101,173200,2085458245,3015,3015,3015,3015,0
20231101,173100,2085458245,3015,3015,3015,3015,0
20231101,173000,2085458245,3015,3015,3015,3015,0
20231101,172900,2085458245,3015,3015,3015,3015,0
20231101,172800,2085458245,3015,3015,3015,3015,0
20231101,172700,2085458245,3015,3015,3015,3015,0
20231101,172600,2085458245,3015,3015,3015,3015,0
20231101,172500,2085458245,3015,3015,3015,3015,0
20231101,172400,2085458245,3015,3015,3015,3015,0
20231101,172300,2085458245,3015,3015,3015,3015,0
20231101,172200,2085458245,3015,3015,3015,3015,0
20231101,172100,2085458245,3015,3015,3015,3015,0
20231101,172000,2085458245,3015,3015,3015,3015,0
20231101,171900,2085458245,3015,3015,3015,3015,0
20231101,171800,2085458245,3015,3015,3015,3015,0
20231101,171700,2085458245,3015,3015,3015,3015,0
20231101,171600,2085458245,3015,3015,3015,3015,0
20231101,171500,2085458245,3015,3015,3015,3015,0
20231101,171400,2085458245,3015,3015,3015,3015,0
20231101,171300,2085458245,3015,3015,3015,3015,0
20231101,171200,2085458245,3015,3015,3015,3015,0
20231101,171100,2085458245,3015,3015,3015,3015,0
20231101,171000,2085458245,3015,3015,3015,3015,0
20231101,170900,2085458245,3015,3015,3015,3015,10956
20231101,170800,2085458245,3015,3015,3015,3015,0
20231101,170700,2085458245,3015,3015,3015,3015,0
20231101,170600,2085458245,3015,3015,3015,3015,0
20231101,170500,2085458245,3015,3015,3015,3015,0
20231101,170400,2085458245,3015,3015,3015,3015,0
20231101,170300,2085458245,3015,3015,3015,3015,0
20231101,170200,2085458245,3015,3015,3015,3015,0
20231101,170100,2085458245,3015,3015,3015,3015,0
20231101,170000,2085458245,3015,3015,3015,3015,0
20231101,165900,2085458245,3015,3015,3015,3015,0
20231101,165800,2085458245,3015,3015,3015,3015,0
20231101,165700,2085458245,3015,3015,3015,3015,0
20231101,165600,2085458245,3015,3015,3015,3015,0
20231101,165500,2085458245,3015,3015,3015,3015,0
20231101,165400,2085458245,3015,3015,3015,3015,0
20231101,165300,2085458245,3015,3015,3015,3015,0
20231101,165200,2085458245,3015,3015,3015,3015,0
20231101,165100,2085458245,3015,3015,3015,3015,0
20231101,165000,2085458245,3015,3015,3015,3015,0
20231101,164900,2085458245,3015,3015,3015,3015,0
20231101,164800,2085458245,3015,3015,3015,3015,0
20231101,164700,2085458245,3015,3015,3015,3015,0
20231101,164600,2085458245,3015,3015,3015,3015,0
20231101,164500,2085458245,3015,3015,3015,3015,0
20231101,164400,2085458245,3015,3015,3015,3015,0
20231101,164300,2085458245,3015,3015,3015,3015,0
20231101,164200,2085458245,3015,3015,3015,3015,0
20231101,164100,2085458245,3015,3015,3015,3015,0
20231101,164000,2085458245,3015,3015,3015,3015,0
20231101,163900,2085458245,3015,3015,3015,3015,10956
20231101,163800,2085458245,3015,3015,3015,3015,0
20231101,163700,2085458245,3015,3015,3015,3015,0
20231101,163600,2085458245,3015,3015,3015,3015,0
20231101,163500,2085458245,3015,3015,3015,3015,0
20231101,163400,2085458245,3015,3015,3015,3015,0
20231101,163300,2085458245,3015,3015,3015,3015,0
20231101,163200,2085458245,3015,3015,3015,3015,0
20231101,163100,2085458245,3015,3015,3015,3015,0
20231101,163000,2085458245,3015,3015,3015,3015,0
20231101,162900,2085458245,3015,3015,3015,3015,0
20231101,162800,2085458245,3015,3015,3015,3015,0
20231101,162700,2085458245,3015,3015,3015,3015,0
20231101,162600,2085458245,3015,3015,3015,3015,0
20231101,162500,2085458245,3015,3015,3015,3015,0
20231101,162400,2085458245,3015,3015,3015,3015,0
20231101,162300,2085458245,3015,3015,3015,3015,0
20231101,162200,2085458245,3015,3015,3015,3015,0
20231101,162100,2085458245,3015,3015,3015,3015,0
20231101,162000,2085458245,3015,3015,3015,3015,0
20231101,161900,2085458245,3015,3015,3015,3015,0
20231101,161800,2085458245,3015,3015,3015,3015,0
20231101,161700,2085458245,3015,3015,3015,3015,0
20231101,161600,2085458245,3015,3015,3015,3015,0
20231101,161500,2085458245,3015,3015,3015,3015,0
20231101,161400,2085458245,3015,3015,3015,3015,0
20231101,161300,2085458245,3015,3015,3015,3015,0
20231101,161200,2085458245,3015,3015,3015,3015,0
20231101,161100,2085458245,3015,3015,3015,3015,0
20231101,161000,2085458245,3015,3015,3015,3015,0
20231101,160900,2085458245,3015,3015,3015,3015,10956
20231101,160800,2085458245,3015,3015,3015,3015,0
20231101,160700,2085458245,3015,3015,3015,3015,0
20231101,160600,2085458245,3015,3015,3015,3015,0
20231101,160500,2085458245,3015,3015,3015,3015,0
20231101,160400,2085458245,3015,3015,3015,3015,0
20231101,160300,2085458245,3015,3015,3015,3015,0
20231101,160200,2085458245,3015,3015,3015,3015,0
20231101,160100,2085458245,3015,3015,3015,3015,0
20231101,160000,2085458245,3015,3015,3015,3015,0
20231101,155900,2085458245,3015,3015,3015,3015,0
20231101,155800,2085458245,3015,3015,3015,3015,0
20231101,155700,2085458245,3015,3015,3015,3015,0
20231101,155600,2085458245,3015,3015,3015,3015,0
20231101,155500,2085458245,3015,3015,3015,3015,0
20231101,155400,2085458245,3015,3015,3015,3015,0
20231101,155300,2085458245,3015,3015,3015,3015,0
20231101,155200,2085458245,3015,3015,3015,3015,0
20231101,155100,2085458245,3015,3015,3015,3015,0
20231101,155000,2085458245,3015,3015,3015,3015,0
20231101,154900,2085458245,3015,3015,3015,3015,0
20231101,154800,2085458245,3015,3015,3015,3015,0
20231101,154700,2085458245,3015,3015,3015,3015,0
20231101,154600,2085458245,3015,3015,3015,3015,0
20231101,154500,2085458245,3015,3015,3015,3015,0
20231101,154400,2085458245,3015,3015,3015,3015,0
20231101,154300,2085458245,3015,3015,3015,3015,0
20231101,154200,2085458245,3015,3015,3015,3015,0
20231101,154100,2085458245,3015,3015,3015,3015,0
20231101,154000,2085458245,3015,3015,3015,3015,0
20231101,153900,2085458245,3015,3015,3015,3015,10956
20231101,153800,2085458245,3015,3015,3015,3015,0
20231101,153700,2085458245,3015,3015,3015,3015,0
20231101,153600,2085458245,3015,3015,3015,3015,0
20231101,153500,2085458245,3015,3015,3015,3015,0
20231101,153400,2085458245,3015,3015,3015,3015,0
20231101,153300,2085458245,3015,3015,3015,3015,0
20231101,153200,2085458245,3015,3015,3015,3015,0
20231101,153100,2085458245,3015,3015,3015,3015,0
20231101,153000,2085458245,3015,3015,3015,3015,10956
20231101,152900,2052425905,3030,3030,3030,3030,0
20231101,152800,2052425905,3030,3030,3030,3030,0
20231101,152700,2052425905,3030,3030,3030,3030,0
20231101,152600,2052425905,3030,3030,3030,3030,0
20231101,152500,2052425905,3030,3030,3030,3030,0
20231101,152400,2052425905,3030,3030,3030,3030,0
20231101,152300,2052425905,3030,3030,3030,3030,0
20231101,152200,2052425905,3030,3030,3030,3030,0
20231101,152100,2052425905,3030,3030,3030,3030,0
20231101,152000,2052425905,3030,3030,3030,3030,0
20231101,151900,2052425905,3030,3020,3030,3015,800
20231101,151800,2050009935,3020,3020,3030,3020,1418
20231101,151700,2045722385,3030,3025,3030,3025,450
20231101,151600,2044359285,3030,3005,3030,3005,5719
20231101,151500,2027132800,3010,3020,3020,3010,6276
20231101,151400,2008224975,3030,3015,3030,3010,6767
20231101,151300,1987813985,3015,3010,3015,3010,43
20231101,151200,1987684530,3010,3010,3015,3010,1362
20231101,151100,1983579610,3010,3010,3010,3010,477
20231101,151000,1982143840,3015,3015,3015,3015,310
20231101,150900,1981209190,3020,3020,3020,3015,31
20231101,150800,1981115650,3015,3015,3020,3015,76
20231101,150700,1980886455,3020,3015,3020,3015,1574
20231101,150600,1976133100,3015,3015,3015,3015,625
20231101,150500,1974248725,3015,3015,3020,3015,650
20231101,150400,1972287725,3020,3020,3020,3020,6
20231101,150300,1972269605,3015,3015,3020,3015,1577
20231101,150200,1967514945,3020,3030,3030,3020,6976
20231101,150100,1946425480,3030,3030,3030,3030,1440
20231101,150000,1942062280,3030,3030,3030,3030,874
20231101,145900,1939414060,3030,3030,3030,3030,3
20231101,145800,1939404970,3030,3020,3030,3020,15
20231101,145700,1939359630,3030,3035,3035,3020,807
20231101,145600,1936922400,3035,3030,3035,3020,1064
20231101,145500,1933703625,3040,3040,3040,3030,1204
20231101,145400,1930045570,3040,3040,3040,3025,3538
20231101,145300,1919314450,3040,3040,3040,3015,2308
20231101,145200,1912311175,3040,3030,3045,3025,2535
20231101,145100,1904605850,3045,3040,3050,3035,1752
20231101,145000,1899272655,3025,3035,3040,3015,2791
20231101,144900,1890807745,3040,3025,3040,3025,2784
20231101,144800,1882361300,3030,3025,3030,3025,151
20231101,144700,1881903920,3030,3025,3030,3025,202
20231101,144600,1881292865,3025,3010,3025,3005,3867
20231101,144500,1869653170,3010,3015,3030,3010,2879
20231101,144400,1860976860,3015,3000,3015,3000,1712
20231101,144300,1855838780,3015,3015,3015,3015,245
20231101,144200,1855100105,3015,3005,3015,3005,1830
20231101,144100,1849593255,3010,3000,3010,3000,220
20231101,144000,1848933235,3010,3010,3010,3000,47
20231101,143900,1848791955,3010,3005,3010,3000,2019
20231101,143800,1842730700,3010,3000,3010,3000,4981
20231101,143700,1827779025,3005,3000,3005,2995,1228
20231101,143600,1824095280,3005,3005,3005,3000,929
20231101,143500,1821308270,3005,3005,3005,2995,2443
20231101,143400,1813977375,3005,3000,3005,2995,4645
20231101,143300,1800060855,3010,3005,3010,3000,694
20231101,143200,1797975895,3005,3005,3005,2995,2618
20231101,143100,1790122345,2995,2995,3010,2995,315
20231101,143000,1789178875,3010,3010,3015,2995,1556
20231101,142900,1784498035,3010,3010,3010,3000,3013
20231101,142800,1775455815,3010,3010,3010,3005,270
20231101,142700,1774643615,3010,3015,3015,3010,2619
20231101,142600,1766755945,3015,3015,3015,3010,632
20231101,142500,1764851965,3015,3010,3015,3010,361
20231101,142400,1763764845,3010,3005,3010,3005,329
20231101,142300,1762775645,3010,3010,3010,3005,120
20231101,142200,1762414995,3010,3015,3015,3005,110
20231101,142100,1762084390,3010,3010,3015,3010,625
20231101,142000,1760200715,3015,2995,3015,2985,6046
20231101,141900,1742099730,2995,2990,2995,2985,4330
20231101,141800,1729165300,2990,2985,2990,2980,4535
20231101,141700,1715635500,2985,3000,3000,2985,3531
20231101,141600,1705075135,3000,3000,3000,2990,356
20231101,141500,1704010305,3000,3000,3000,2990,1390
20231101,141400,1699854170,2990,3000,3000,2990,4324
20231101,141300,1686917820,3010,3005,3010,3000,7619
20231101,141200,1664055320,3000,3005,3005,3000,3308
20231101,141100,1654129015,3005,3010,3010,3000,17036
20231101,141000,1602982085,3010,3005,3010,3005,323
20231101,140900,1602010835,3010,3005,3010,3005,858
20231101,140800,1599431275,3015,3015,3015,3010,696
20231101,140700,1597333350,3005,3015,3015,3005,1977
20231101,140600,1591382265,3020,3020,3025,3010,11186
20231101,140500,1557618710,3020,3025,3030,3020,740
20231101,140400,1555383660,3030,3025,3030,3025,506
20231101,140300,1553851500,3030,3025,3030,3025,907
20231101,140200,1551107805,3020,3025,3030,3020,4661
20231101,140100,1537008275,3030,3035,3035,3030,233
20231101,140000,1536301685,3030,3030,3030,3030,128
20231101,135900,1535913845,3030,3030,3030,3025,353
20231101,135800,1534844455,3030,3030,3030,3030,139
20231101,135700,1534423285,3025,3025,3025,3025,128
20231101,135600,1534036085,3030,3040,3040,3030,247
20231101,135500,1533286625,3040,3030,3040,3030,554
20231101,135400,1531603905,3030,3030,3030,3025,227
20231101,135300,1530916230,3030,3040,3040,3030,286
20231101,135200,1530048850,3030,3030,3030,3030,706
20231101,135100,1527909670,3030,3030,3030,3030,117
20231101,135000,1527555160,3025,3030,3030,3025,1003
20231101,134900,1524520130,3030,3030,3030,3030,531
20231101,134800,1522911200,3030,3035,3035,3030,1001
20231101,134700,1519878005,3040,3040,3040,3040,0
20231101,134600,1519878005,3040,3040,3040,3040,401
20231101,134500,1518658965,3040,3035,3040,3035,105
20231101,134400,1518340280,3035,3040,3040,3025,1352
20231101,134300,1514245300,3040,3030,3040,3030,632
20231101,134200,1512328865,3035,3030,3035,3030,147
20231101,134100,1511883395,3035,3035,3035,3035,102
20231101,134000,1511573825,3040,3040,3040,3040,1
20231101,133900,1511570785,3035,3035,3035,3035,2
20231101,133800,1511564715,3025,3030,3030,3025,717
20231101,133700,1509392210,3035,3030,3035,3030,1987
20231101,133600,1503371420,3030,3030,3030,3030,474
20231101,133500,1501935200,3030,3030,3030,3030,1104
20231101,133400,1498590080,3025,3030,3030,3025,9
20231101,133300,1498562820,3035,3035,3035,3035,0
20231101,133200,1498562820,3035,3035,3035,3025,6604
20231101,133100,1478552175,3035,3035,3035,3035,1500
20231101,133000,1473999675,3035,3040,3040,3035,1071
20231101,132900,1470749120,3050,3040,3050,3040,38
20231101,132800,1470633430,3050,3050,3050,3050,0
20231101,132700,1470633430,3050,3040,3050,3040,194
20231101,132600,1470043660,3050,3045,3050,3045,2463
20231101,132500,1462543820,3050,3050,3050,3050,81
20231101,132400,1462296770,3050,3045,3050,3045,1042
20231101,132300,1459123870,3045,3045,3045,3045,2000
20231101,132200,1453033870,3045,3045,3045,3045,1
20231101,132100,1453030825,3035,3035,3045,3035,504
20231101,132000,1451499645,3045,3045,3045,3045,10
20231101,131900,1451469195,3035,3035,3040,3035,849
20231101,131800,1448892235,3040,3040,3040,3040,291
20231101,131700,1448007595,3040,3035,3040,3035,127
20231101,131600,1447622015,3035,3035,3035,3035,139
20231101,131500,1447200150,3035,3035,3035,3035,0
20231101,131400,1447200150,3035,3035,3035,3035,207
20231101,131300,1446571905,3035,3035,3035,3035,1592
20231101,131200,1441740185,3035,3035,3035,3035,11
20231101,131100,1441706800,3035,3040,3040,3035,9
20231101,131000,1441679450,3040,3035,3040,3035,47
20231101,130900,1441536800,3035,3040,3040,3035,67
20231101,130800,1441333405,3040,3040,3040,3035,12
20231101,130700,1441296965,3040,3040,3040,3040,1
20231101,130600,1441293925,3035,3040,3040,3035,125
20231101,130500,1440914455,3040,3040,3040,3040,300
20231101,130400,1440002455,3040,3040,3040,3030,7198
20231101,130300,1418145420,3045,3045,3045,3045,861
20231101,130200,1415523675,3045,3045,3055,3040,1935
20231101,130100,1409633840,3045,3045,3045,3045,552
20231101,130000,1407953000,3045,3050,3050,3045,712
20231101,125900,1405781845,3055,3050,3055,3050,481
20231101,125800,1404314640,3045,3050,3050,3045,1306
20231101,125700,1400335320,3050,3050,3050,3050,32
20231101,125600,1400237720,3060,3055,3065,3055,1001
20231101,125500,1397170360,3050,3050,3055,3045,335
20231101,125400,1396148115,3055,3055,3055,3055,0
20231101,125300,1396148115,3055,3055,3055,3055,10
20231101,125200,1396117565,3055,3050,3055,3050,30
20231101,125100,1396026060,3045,3050,3050,3045,341
20231101,125000,1394987260,3050,3055,3055,3050,4463
20231101,124900,1381365525,3055,3055,3055,3055,3
20231101,124800,1381356360,3055,3050,3055,3050,925
20231101,124700,1378531015,3055,3055,3060,3055,2037
20231101,124600,1372307900,3065,3070,3070,3060,135
20231101,124500,1371894180,3060,3065,3070,3060,1280
20231101,124400,1367976880,3070,3060,3070,3060,535
20231101,124300,1366337915,3065,3065,3065,3065,10
20231101,124200,1366307265,3065,3065,3065,3065,24
20231101,124100,1366233705,3065,3055,3065,3050,508
20231101,124000,1364681465,3070,3070,3070,3070,0
20231101,123900,1364681465,3070,3075,3075,3050,9052
20231101,123800,1336993365,3070,3075,3075,3070,107
20231101,123700,1336664375,3080,3080,3080,3070,1615
20231101,123600,1331690335,3080,3080,3080,3080,44
20231101,123500,1331554815,3080,3075,3080,3075,9
20231101,123400,1331527135,3065,3065,3065,3065,0
20231101,123300,1331527135,3065,3075,3075,3065,1105
20231101,123200,1328131660,3080,3080,3080,3080,0
20231101,123100,1328131660,3080,3080,3080,3080,0
20231101,123000,1328131660,3080,3080,3080,3080,0
20231101,122900,1328131660,3080,3080,3080,3075,88
20231101,122800,1327861050,3080,3075,3080,3075,2234
20231101,122700,1320980580,3080,3080,3080,3080,0
20231101,122600,1320980580,3080,3080,3080,3080,0
20231101,122500,1320980580,3080,3080,3080,3080,50
20231101,122400,1320826580,3080,3080,3080,3080,3
20231101,122300,1320817340,3080,3075,3080,3075,316
20231101,122200,1319845635,3075,3065,3075,3065,110
20231101,122100,1319508475,3065,3070,3070,3065,6
20231101,122000,1319490080,3075,3070,3075,3070,501
20231101,121900,1317950330,3065,3065,3065,3065,61
20231101,121800,1317763365,3070,3070,3070,3070,30
20231101,121700,1317671265,3070,3070,3070,3070,1
20231101,121600,1317668195,3070,3065,3075,3065,181
20231101,121500,1317112810,3065,3055,3065,3055,1061
20231101,121400,1313871345,3055,3060,3060,3055,502
20231101,121300,1312337725,3060,3055,3060,3055,520
20231101,121200,1310746550,3060,3060,3060,3060,101
20231101,121100,1310437490,3055,3060,3060,3055,227
20231101,121000,1309743965,3060,3060,3060,3060,180
20231101,120900,1309193165,3060,3055,3060,3055,169
20231101,120800,1308676630,3055,3050,3055,3050,1688
20231101,120700,1303527950,3055,3065,3065,3055,307
20231101,120600,1302590055,3065,3065,3065,3065,1
20231101,120500,1302586990,3050,3060,3060,3050,1546
20231101,120400,1297869285,3060,3060,3060,3060,1
20231101,120300,1297866225,3050,3055,3055,3050,767
20231101,120200,1295526720,3055,3065,3065,3055,255
20231101,120100,1294746695,3065,3065,3065,3065,1000
20231101,120000,1291681695,3070,3070,3070,3070,37
20231101,115900,1291568105,3070,3065,3070,3065,505
20231101,115800,1290020255,3070,3055,3070,3050,928
20231101,115700,1287189115,3055,3055,3060,3055,2054
20231101,115600,1280911590,3070,3070,3070,3060,224
20231101,115500,1280226050,3060,3060,3060,3060,151
20231101,115400,1279763990,3075,3065,3075,3055,284
20231101,115300,1278896320,3060,3060,3060,3060,0
20231101,115200,1278896320,3060,3060,3060,3060,1
20231101,115100,1278893260,3075,3065,3075,3060,251
20231101,115000,1278124820,3080,3065,3080,3065,51
20231101,114900,1277968490,3085,3085,3085,3070,4467
20231101,114800,1264254755,3075,3075,3080,3075,1687
20231101,114700,1259064665,3075,3075,3075,3075,9
20231101,114600,1259036990,3070,3070,3070,3070,1736
20231101,114500,1253707470,3070,3070,3070,3070,226
20231101,114400,1253013650,3070,3070,3070,3070,505
20231101,114300,1251463300,3060,3070,3070,3060,951
20231101,114200,1248553230,3060,3060,3060,3060,1459
20231101,114100,1244088690,3060,3060,3070,3060,189
20231101,114000,1243510340,3060,3070,3070,3060,137
20231101,113900,1243090750,3070,3060,3070,3060,701
20231101,113800,1240945680,3070,3070,3070,3070,0
20231101,113700,1240945680,3070,3070,3070,3070,405
20231101,113600,1239702330,3060,3070,3070,3060,747
20231101,113500,1237413470,3070,3070,3070,3070,40
20231101,113400,1237290670,3065,3065,3065,3065,285
20231101,113300,1236417145,3065,3060,3065,3060,141
20231101,113200,1235985580,3055,3055,3055,3050,219
20231101,113100,1235316795,3065,3065,3065,3065,1
20231101,113000,1235313730,3065,3065,3065,3065,1
20231101,112900,1235310665,3055,3055,3055,3055,1
20231101,112800,1235307610,3065,3065,3065,3065,0
20231101,112700,1235307610,3065,3065,3065,3065,2
20231101,112600,1235301480,3055,3060,3060,3055,612
20231101,112500,1233431765,3055,3055,3055,3055,0
20231101,112400,1233431765,3055,3055,3055,3055,192
20231101,112300,1232845205,3055,3065,3065,3055,210
20231101,112200,1232202555,3065,3070,3075,3065,10
20231101,112100,1232171875,3075,3065,3075,3065,1033
20231101,112000,1229000810,3065,3060,3065,3060,241
20231101,111900,1228263340,3070,3070,3070,3070,0
20231101,111800,1228263340,3070,3065,3070,3060,303
20231101,111700,1227335640,3070,3065,3070,3065,251
20231101,111600,1226566320,3060,3065,3070,3060,341
20231101,111500,1225519970,3070,3070,3070,3070,466
20231101,111400,1224089350,3070,3070,3070,3070,25
20231101,111300,1224012600,3070,3070,3070,3070,2
20231101,111200,1224006460,3055,3055,3055,3055,838
20231101,111100,1221446370,3055,3050,3055,3050,734
20231101,111000,1219204005,3055,3055,3055,3055,359
20231101,110900,1218107260,3055,3055,3055,3055,441
20231101,110800,1216760005,3050,3050,3050,3050,1668
20231101,110700,1211672605,3045,3050,3050,3045,357
20231101,110600,1210585385,3050,3050,3050,3045,2155
20231101,110500,1204016650,3050,3050,3050,3050,1750
20231101,110400,1198679150,3055,3055,3055,3055,46
20231101,110300,1198538620,3055,3045,3055,3045,1194
20231101,110200,1194895485,3045,3045,3045,3045,24
20231101,110100,1194822405,3040,3045,3050,3040,1198
20231101,110000,1191168940,3040,3045,3045,3040,93
20231101,105900,1190885760,3040,3050,3050,3040,429
20231101,105800,1189580660,3050,3050,3050,3035,117
20231101,105700,1189224290,3040,3050,3050,3040,1231
20231101,105600,1185480520,3050,3055,3055,3045,2300
20231101,105500,1178461945,3055,3060,3060,3055,1577
20231101,105400,1173643150,3055,3055,3055,3055,222
20231101,105300,1172964940,3055,3065,3065,3055,1957
20231101,105200,1166978960,3080,3080,3080,3080,0
20231101,105100,1166978960,3080,3065,3080,3065,752
20231101,105000,1164674065,3065,3070,3085,3065,1962
20231101,104900,1158655210,3085,3085,3085,3085,162
20231101,104800,1158155440,3090,3090,3090,3090,43
20231101,104700,1158022570,3070,3075,3075,3070,26
20231101,104600,1157942630,3070,3085,3085,3070,7172
20231101,104500,1135891770,3085,3085,3095,3085,1227
20231101,104400,1132104905,3085,3085,3095,3085,1018
20231101,104300,1128955880,3090,3090,3090,3090,84
20231101,104200,1128696320,3090,3085,3090,3085,288
20231101,104100,1127806715,3080,3080,3080,3080,0
20231101,104000,1127806715,3080,3080,3080,3080,3195
20231101,103900,1117966115,3080,3080,3080,3080,790
20231101,103800,1115532915,3080,3075,3080,3075,149
20231101,103700,1115074690,3080,3080,3080,3075,1972
20231101,103600,1109008350,3075,3080,3080,3075,710
20231101,103500,1106824050,3080,3080,3080,3075,726
20231101,103400,1104588225,3080,3070,3080,3070,5014
20231101,103300,1089159615,3075,3070,3075,3070,871
20231101,103200,1086481315,3070,3055,3070,3050,14540
20231101,103100,1042097385,3055,3080,3085,3055,12995
20231101,103000,1002151830,3080,3090,3095,3080,9083
20231101,102900,974120770,3090,3100,3100,3090,6181
20231101,102800,955003780,3090,3095,3095,3090,315
20231101,102700,954030350,3090,3090,3100,3090,1592
20231101,102600,949110740,3100,3090,3100,3090,77
20231101,102500,948872580,3090,3090,3090,3090,367
20231101,102400,947738550,3085,3090,3090,3085,1845
20231101,102300,942046420,3090,3100,3100,3090,4582
20231101,102200,927870190,3100,3110,3110,3100,4630
20231101,102100,913485765,3115,3115,3115,3115,2
20231101,102000,913479535,3110,3110,3110,3110,507
20231101,101900,911902765,3110,3110,3110,3110,400
20231101,101800,910658765,3120,3120,3120,3120,10
20231101,101700,910627565,3120,3120,3120,3120,0
20231101,101600,910627565,3120,3120,3120,3120,9
20231101,101500,910599485,3110,3110,3110,3110,37
20231101,101400,910484415,3110,3120,3120,3110,2
20231101,101300,910478185,3125,3115,3125,3110,958
20231101,101200,907493620,3115,3120,3120,3115,38
20231101,101100,907375090,3125,3125,3125,3125,300
20231101,101000,906437590,3120,3120,3120,3120,0
20231101,100900,906437590,3120,3120,3125,3120,2127
20231101,100800,899797640,3105,3105,3105,3105,0
20231101,100700,899797640,3105,3110,3110,3105,1205
20231101,100600,896050140,3105,3105,3105,3105,50
20231101,100500,895894890,3105,3105,3105,3105,500
20231101,100400,894342390,3105,3105,3105,3105,566
20231101,100300,892584960,3105,3105,3105,3105,0
20231101,100200,892584960,3105,3100,3105,3100,113
20231101,100100,892234595,3100,3095,3105,3095,664
20231101,100000,890176420,3090,3100,3105,3090,3227
20231101,095900,880193460,3095,3100,3100,3095,720
20231101,095800,877961955,3100,3100,3105,3095,4931
20231101,095700,862677510,3100,3105,3105,3100,1060
20231101,095600,859386685,3105,3110,3110,3105,4330
20231101,095500,845928060,3110,3110,3110,3110,30
20231101,095400,845834760,3115,3115,3130,3115,807
20231101,095300,843320700,3110,3110,3110,3110,1413
20231101,095200,838926270,3110,3110,3110,3110,1452
20231101,095100,834410550,3110,3110,3115,3110,76
20231101,095000,834174185,3115,3115,3130,3115,3034
20231101,094900,824723230,3130,3130,3130,3115,315
20231101,094800,823741975,3130,3115,3130,3115,83
20231101,094700,823483400,3130,3120,3130,3115,3252
20231101,094600,813329625,3120,3120,3125,3105,2150
20231101,094500,806638330,3120,3125,3125,3120,84
20231101,094400,806376115,3125,3110,3125,3105,2202
20231101,094300,799529765,3125,3125,3125,3115,1356
20231101,094200,795299325,3120,3115,3130,3115,789
20231101,094100,792839110,3135,3130,3135,3130,151
20231101,094000,792366475,3135,3115,3135,3115,588
20231101,093900,790534835,3135,3115,3135,3110,6761
20231101,093800,769419635,3115,3120,3120,3115,626
20231101,093700,767467890,3125,3120,3125,3120,1876
20231101,093600,761614050,3125,3120,3125,3120,991
20231101,093500,758522120,3125,3130,3130,3125,644
20231101,093400,756509605,3125,3130,3130,3120,3614
20231101,093300,745209315,3130,3135,3140,3130,1050
20231101,093200,741917015,3135,3135,3135,3135,1628
20231101,093100,736813235,3135,3145,3145,3135,373
20231101,093000,735643310,3150,3155,3155,3150,47
20231101,092900,735495030,3155,3140,3155,3140,51
20231101,092800,735334875,3160,3145,3160,3140,8205
20231101,092700,709462960,3150,3130,3150,3120,22752
20231101,092600,638070015,3130,3130,3130,3120,4037
20231101,092500,625457775,3135,3140,3140,3130,3014
20231101,092400,616008260,3145,3135,3145,3135,778
20231101,092300,613569210,3145,3140,3145,3140,1022
20231101,092200,610357615,3145,3145,3145,3135,2789
20231101,092100,601591820,3145,3145,3150,3140,3419
20231101,092000,590844975,3150,3140,3150,3140,674
20231101,091900,588727505,3145,3135,3150,3135,551
20231101,091800,586996605,3150,3150,3155,3135,5578
20231101,091700,569436940,3150,3150,3155,3135,2284
20231101,091600,562251510,3150,3160,3170,3150,2998
20231101,091500,552769425,3165,3145,3165,3145,27332
20231101,091400,466663010,3145,3135,3145,3135,9598
20231101,091300,436534030,3135,3135,3140,3120,2657
20231101,091200,428208635,3130,3095,3135,3080,10281
20231101,091100,396213405,3095,3125,3130,3085,2941
20231101,091000,387087260,3125,3110,3130,3110,2048
20231101,090900,380694655,3110,3130,3130,3110,1342
20231101,090800,376494645,3130,3135,3145,3090,23229
20231101,090700,304338495,3135,3140,3140,3110,10516
20231101,090600,271484765,3140,3120,3140,3120,5429
20231101,090500,254512435,3120,3130,3130,3100,3218
20231101,090400,244511170,3130,3160,3180,3130,12090
20231101,090300,206372565,3180,3110,3180,3100,24718
20231101,090200,128893965,3110,3085,3110,3075,10744
20231101,090100,95582195,3090,3095,3095,3085,5770
20231101,090000,77727250,3095,3075,3105,3075,25236