stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,190800,1987193150,3190,3190,3190,3190,5355
20231103,190700,1987193150,3190,3190,3190,3190,0
20231103,190600,1987193150,3190,3190,3190,3190,0
20231103,190500,1987193150,3190,3190,3190,3190,0
20231103,190400,1987193150,3190,3190,3190,3190,0
20231103,190300,1987193150,3190,3190,3190,3190,0
20231103,190200,1987193150,3190,3190,3190,3190,0
20231103,190100,1987193150,3190,3190,3190,3190,0
20231103,190000,1987193150,3190,3190,3190,3190,0
20231103,185900,1987193150,3190,3190,3190,3190,0
20231103,185800,1987193150,3190,3190,3190,3190,0
20231103,185700,1987193150,3190,3190,3190,3190,0
20231103,185600,1987193150,3190,3190,3190,3190,0
20231103,185500,1987193150,3190,3190,3190,3190,0
20231103,185400,1987193150,3190,3190,3190,3190,0
20231103,185300,1987193150,3190,3190,3190,3190,0
20231103,185200,1987193150,3190,3190,3190,3190,0
20231103,185100,1987193150,3190,3190,3190,3190,0
20231103,185000,1987193150,3190,3190,3190,3190,0
20231103,184900,1987193150,3190,3190,3190,3190,0
20231103,184800,1987193150,3190,3190,3190,3190,0
20231103,184700,1987193150,3190,3190,3190,3190,0
20231103,184600,1987193150,3190,3190,3190,3190,0
20231103,184500,1987193150,3190,3190,3190,3190,0
20231103,184400,1987193150,3190,3190,3190,3190,0
20231103,184300,1987193150,3190,3190,3190,3190,0
20231103,184200,1987193150,3190,3190,3190,3190,0
20231103,184100,1987193150,3190,3190,3190,3190,0
20231103,184000,1987193150,3190,3190,3190,3190,0
20231103,183900,1987193150,3190,3190,3190,3190,0
20231103,183800,1987193150,3190,3190,3190,3190,5355
20231103,183700,1987193150,3190,3190,3190,3190,0
20231103,183600,1987193150,3190,3190,3190,3190,0
20231103,183500,1987193150,3190,3190,3190,3190,0
20231103,183400,1987193150,3190,3190,3190,3190,0
20231103,183300,1987193150,3190,3190,3190,3190,0
20231103,183200,1987193150,3190,3190,3190,3190,0
20231103,183100,1987193150,3190,3190,3190,3190,0
20231103,183000,1987193150,3190,3190,3190,3190,0
20231103,182900,1987193150,3190,3190,3190,3190,0
20231103,182800,1987193150,3190,3190,3190,3190,0
20231103,182700,1987193150,3190,3190,3190,3190,0
20231103,182600,1987193150,3190,3190,3190,3190,0
20231103,182500,1987193150,3190,3190,3190,3190,0
20231103,182400,1987193150,3190,3190,3190,3190,0
20231103,182300,1987193150,3190,3190,3190,3190,0
20231103,182200,1987193150,3190,3190,3190,3190,0
20231103,182100,1987193150,3190,3190,3190,3190,0
20231103,182000,1987193150,3190,3190,3190,3190,0
20231103,181900,1987193150,3190,3190,3190,3190,0
20231103,181800,1987193150,3190,3190,3190,3190,0
20231103,181700,1987193150,3190,3190,3190,3190,0
20231103,181600,1987193150,3190,3190,3190,3190,0
20231103,181500,1987193150,3190,3190,3190,3190,0
20231103,181400,1987193150,3190,3190,3190,3190,0
20231103,181300,1987193150,3190,3190,3190,3190,0
20231103,181200,1987193150,3190,3190,3190,3190,0
20231103,181100,1987193150,3190,3190,3190,3190,0
20231103,181000,1987193150,3190,3190,3190,3190,0
20231103,180900,1987193150,3190,3190,3190,3190,0
20231103,180800,1987193150,3190,3190,3190,3190,5355
20231103,180700,1987193150,3190,3190,3190,3190,0
20231103,180600,1987193150,3190,3190,3190,3190,0
20231103,180500,1987193150,3190,3190,3190,3190,0
20231103,180400,1987193150,3190,3190,3190,3190,0
20231103,180300,1987193150,3190,3190,3190,3190,0
20231103,180200,1987193150,3190,3190,3190,3190,0
20231103,180100,1987193150,3190,3190,3190,3190,0
20231103,180000,1987193150,3190,3190,3190,3190,0
20231103,175900,1987193150,3190,3190,3190,3190,0
20231103,175800,1987193150,3190,3190,3190,3190,0
20231103,175700,1987193150,3190,3190,3190,3190,0
20231103,175600,1987193150,3190,3190,3190,3190,0
20231103,175500,1987193150,3190,3190,3190,3190,0
20231103,175400,1987193150,3190,3190,3190,3190,0
20231103,175300,1987193150,3190,3190,3190,3190,0
20231103,175200,1987193150,3190,3190,3190,3190,0
20231103,175100,1987193150,3190,3190,3190,3190,0
20231103,175000,1987193150,3190,3190,3190,3190,0
20231103,174900,1987193150,3190,3190,3190,3190,0
20231103,174800,1987193150,3190,3190,3190,3190,0
20231103,174700,1987193150,3190,3190,3190,3190,0
20231103,174600,1987193150,3190,3190,3190,3190,0
20231103,174500,1987193150,3190,3190,3190,3190,0
20231103,174400,1987193150,3190,3190,3190,3190,0
20231103,174300,1987193150,3190,3190,3190,3190,0
20231103,174200,1987193150,3190,3190,3190,3190,0
20231103,174100,1987193150,3190,3190,3190,3190,0
20231103,174000,1987193150,3190,3190,3190,3190,0
20231103,173900,1987193150,3190,3190,3190,3190,0
20231103,173800,1987193150,3190,3190,3190,3190,5355
20231103,173700,1987193150,3190,3190,3190,3190,0
20231103,173600,1987193150,3190,3190,3190,3190,0
20231103,173500,1987193150,3190,3190,3190,3190,0
20231103,173400,1987193150,3190,3190,3190,3190,0
20231103,173300,1987193150,3190,3190,3190,3190,0
20231103,173200,1987193150,3190,3190,3190,3190,0
20231103,173100,1987193150,3190,3190,3190,3190,0
20231103,173000,1987193150,3190,3190,3190,3190,0
20231103,172900,1987193150,3190,3190,3190,3190,0
20231103,172800,1987193150,3190,3190,3190,3190,0
20231103,172700,1987193150,3190,3190,3190,3190,0
20231103,172600,1987193150,3190,3190,3190,3190,0
20231103,172500,1987193150,3190,3190,3190,3190,0
20231103,172400,1987193150,3190,3190,3190,3190,0
20231103,172300,1987193150,3190,3190,3190,3190,0
20231103,172200,1987193150,3190,3190,3190,3190,0
20231103,172100,1987193150,3190,3190,3190,3190,0
20231103,172000,1987193150,3190,3190,3190,3190,0
20231103,171900,1987193150,3190,3190,3190,3190,0
20231103,171800,1987193150,3190,3190,3190,3190,0
20231103,171700,1987193150,3190,3190,3190,3190,0
20231103,171600,1987193150,3190,3190,3190,3190,0
20231103,171500,1987193150,3190,3190,3190,3190,0
20231103,171400,1987193150,3190,3190,3190,3190,0
20231103,171300,1987193150,3190,3190,3190,3190,0
20231103,171200,1987193150,3190,3190,3190,3190,0
20231103,171100,1987193150,3190,3190,3190,3190,0
20231103,171000,1987193150,3190,3190,3190,3190,0
20231103,170900,1987193150,3190,3190,3190,3190,0
20231103,170800,1987193150,3190,3190,3190,3190,5355
20231103,170700,1987193150,3190,3190,3190,3190,0
20231103,170600,1987193150,3190,3190,3190,3190,0
20231103,170500,1987193150,3190,3190,3190,3190,0
20231103,170400,1987193150,3190,3190,3190,3190,0
20231103,170300,1987193150,3190,3190,3190,3190,0
20231103,170200,1987193150,3190,3190,3190,3190,0
20231103,170100,1987193150,3190,3190,3190,3190,0
20231103,170000,1987193150,3190,3190,3190,3190,0
20231103,165900,1987193150,3190,3190,3190,3190,0
20231103,165800,1987193150,3190,3190,3190,3190,0
20231103,165700,1987193150,3190,3190,3190,3190,0
20231103,165600,1987193150,3190,3190,3190,3190,0
20231103,165500,1987193150,3190,3190,3190,3190,0
20231103,165400,1987193150,3190,3190,3190,3190,0
20231103,165300,1987193150,3190,3190,3190,3190,0
20231103,165200,1987193150,3190,3190,3190,3190,0
20231103,165100,1987193150,3190,3190,3190,3190,0
20231103,165000,1987193150,3190,3190,3190,3190,0
20231103,164900,1987193150,3190,3190,3190,3190,0
20231103,164800,1987193150,3190,3190,3190,3190,0
20231103,164700,1987193150,3190,3190,3190,3190,0
20231103,164600,1987193150,3190,3190,3190,3190,0
20231103,164500,1987193150,3190,3190,3190,3190,0
20231103,164400,1987193150,3190,3190,3190,3190,0
20231103,164300,1987193150,3190,3190,3190,3190,0
20231103,164200,1987193150,3190,3190,3190,3190,0
20231103,164100,1987193150,3190,3190,3190,3190,0
20231103,164000,1987193150,3190,3190,3190,3190,0
20231103,163900,1987193150,3190,3190,3190,3190,0
20231103,163800,1987193150,3190,3190,3190,3190,5355
20231103,163700,1987193150,3190,3190,3190,3190,0
20231103,163600,1987193150,3190,3190,3190,3190,0
20231103,163500,1987193150,3190,3190,3190,3190,0
20231103,163400,1987193150,3190,3190,3190,3190,0
20231103,163300,1987193150,3190,3190,3190,3190,0
20231103,163200,1987193150,3190,3190,3190,3190,0
20231103,163100,1987193150,3190,3190,3190,3190,0
20231103,163000,1987193150,3190,3190,3190,3190,0
20231103,162900,1987193150,3190,3190,3190,3190,0
20231103,162800,1987193150,3190,3190,3190,3190,0
20231103,162700,1987193150,3190,3190,3190,3190,0
20231103,162600,1987193150,3190,3190,3190,3190,0
20231103,162500,1987193150,3190,3190,3190,3190,0
20231103,162400,1987193150,3190,3190,3190,3190,0
20231103,162300,1987193150,3190,3190,3190,3190,0
20231103,162200,1987193150,3190,3190,3190,3190,0
20231103,162100,1987193150,3190,3190,3190,3190,0
20231103,162000,1987193150,3190,3190,3190,3190,0
20231103,161900,1987193150,3190,3190,3190,3190,0
20231103,161800,1987193150,3190,3190,3190,3190,0
20231103,161700,1987193150,3190,3190,3190,3190,0
20231103,161600,1987193150,3190,3190,3190,3190,0
20231103,161500,1987193150,3190,3190,3190,3190,0
20231103,161400,1987193150,3190,3190,3190,3190,0
20231103,161300,1987193150,3190,3190,3190,3190,0
20231103,161200,1987193150,3190,3190,3190,3190,0
20231103,161100,1987193150,3190,3190,3190,3190,0
20231103,161000,1987193150,3190,3190,3190,3190,0
20231103,160900,1987193150,3190,3190,3190,3190,0
20231103,160800,1987193150,3190,3190,3190,3190,5355
20231103,160700,1987193150,3190,3190,3190,3190,0
20231103,160600,1987193150,3190,3190,3190,3190,0
20231103,160500,1987193150,3190,3190,3190,3190,0
20231103,160400,1987193150,3190,3190,3190,3190,0
20231103,160300,1987193150,3190,3190,3190,3190,0
20231103,160200,1987193150,3190,3190,3190,3190,0
20231103,160100,1987193150,3190,3190,3190,3190,0
20231103,160000,1987193150,3190,3190,3190,3190,0
20231103,155900,1987193150,3190,3190,3190,3190,0
20231103,155800,1987193150,3190,3190,3190,3190,0
20231103,155700,1987193150,3190,3190,3190,3190,0
20231103,155600,1987193150,3190,3190,3190,3190,0
20231103,155500,1987193150,3190,3190,3190,3190,0
20231103,155400,1987193150,3190,3190,3190,3190,0
20231103,155300,1987193150,3190,3190,3190,3190,0
20231103,155200,1987193150,3190,3190,3190,3190,0
20231103,155100,1987193150,3190,3190,3190,3190,0
20231103,155000,1987193150,3190,3190,3190,3190,0
20231103,154900,1987193150,3190,3190,3190,3190,0
20231103,154800,1987193150,3190,3190,3190,3190,0
20231103,154700,1987193150,3190,3190,3190,3190,0
20231103,154600,1987193150,3190,3190,3190,3190,0
20231103,154500,1987193150,3190,3190,3190,3190,0
20231103,154400,1987193150,3190,3190,3190,3190,0
20231103,154300,1987193150,3190,3190,3190,3190,0
20231103,154200,1987193150,3190,3190,3190,3190,0
20231103,154100,1987193150,3190,3190,3190,3190,0
20231103,154000,1987193150,3190,3190,3190,3190,0
20231103,153900,1987193150,3190,3190,3190,3190,0
20231103,153800,1987193150,3190,3190,3190,3190,5355
20231103,153700,1987193150,3190,3190,3190,3190,0
20231103,153600,1987193150,3190,3190,3190,3190,0
20231103,153500,1987193150,3190,3190,3190,3190,0
20231103,153400,1987193150,3190,3190,3190,3190,0
20231103,153300,1987193150,3190,3190,3190,3190,0
20231103,153200,1987193150,3190,3190,3190,3190,0
20231103,153100,1987193150,3190,3190,3190,3190,0
20231103,153000,1987193150,3190,3190,3190,3190,5355
20231103,152900,1970110700,3195,3195,3195,3195,0
20231103,152800,1970110700,3195,3195,3195,3195,0
20231103,152700,1970110700,3195,3195,3195,3195,0
20231103,152600,1970110700,3195,3195,3195,3195,0
20231103,152500,1970110700,3195,3195,3195,3195,0
20231103,152400,1970110700,3195,3195,3195,3195,0
20231103,152300,1970110700,3195,3195,3195,3195,0
20231103,152200,1970110700,3195,3195,3195,3195,0
20231103,152100,1970110700,3195,3195,3195,3195,0
20231103,152000,1970110700,3195,3195,3195,3195,0
20231103,151900,1970110700,3195,3190,3195,3190,1289
20231103,151800,1965992605,3190,3190,3190,3185,636
20231103,151700,1963964830,3190,3190,3190,3190,862
20231103,151600,1961215050,3190,3195,3195,3190,2992
20231103,151500,1951657180,3195,3195,3195,3190,221
20231103,151400,1950951465,3195,3180,3195,3180,9521
20231103,151300,1920564500,3180,3180,3180,3180,1721
20231103,151200,1915091720,3175,3180,3180,3175,3928
20231103,151100,1902602515,3180,3175,3180,3175,191
20231103,151000,1901996085,3180,3180,3180,3180,0
20231103,150900,1901996085,3180,3175,3180,3175,1050
20231103,150800,1898659675,3180,3180,3180,3180,220
20231103,150700,1897960075,3180,3180,3180,3175,7
20231103,150600,1897937835,3175,3185,3185,3175,591
20231103,150500,1896058335,3185,3185,3185,3185,1
20231103,150400,1896055150,3185,3180,3185,3170,151
20231103,150300,1895576120,3185,3180,3185,3180,5330
20231103,150200,1878605420,3180,3180,3185,3180,261
20231103,150100,1877775435,3185,3180,3185,3180,1053
20231103,150000,1874426880,3180,3175,3180,3175,3814
20231103,145900,1862298485,3175,3180,3180,3175,4284
20231103,145800,1848685240,3180,3175,3180,3175,332
20231103,145700,1847631135,3175,3170,3175,3170,3203
20231103,145600,1837474255,3170,3160,3170,3155,101
20231103,145500,1837155560,3170,3170,3170,3170,6
20231103,145400,1837136540,3160,3160,3160,3150,489
20231103,145300,1835591390,3160,3160,3160,3150,608
20231103,145200,1833674795,3160,3170,3170,3160,2571
20231103,145100,1825543160,3170,3170,3170,3170,238
20231103,145000,1824788700,3165,3170,3170,3165,735
20231103,144900,1822458890,3180,3175,3180,3175,656
20231103,144800,1820376085,3175,3170,3175,3170,201
20231103,144700,1819738910,3175,3170,3175,3170,4
20231103,144600,1819726220,3175,3170,3175,3170,171
20231103,144500,1819184145,3170,3170,3170,3170,400
20231103,144400,1817916145,3170,3170,3170,3170,40
20231103,144300,1817789345,3170,3170,3170,3170,327
20231103,144200,1816752755,3160,3170,3170,3160,3001
20231103,144100,1807239595,3170,3165,3170,3165,1387
20231103,144000,1802846805,3165,3165,3165,3165,1
20231103,143900,1802843640,3165,3165,3170,3165,238
20231103,143800,1802090325,3165,3155,3165,3155,1506
20231103,143700,1797334245,3165,3160,3170,3160,15
20231103,143600,1797286730,3170,3170,3170,3170,316
20231103,143500,1796285010,3170,3165,3170,3165,500
20231103,143400,1794701600,3165,3165,3165,3165,1
20231103,143300,1794698435,3165,3165,3165,3165,0
20231103,143200,1794698435,3165,3150,3165,3150,3001
20231103,143100,1785245270,3150,3155,3155,3150,4345
20231103,143000,1771549670,3165,3160,3165,3155,102
20231103,142900,1771227845,3165,3165,3165,3165,5
20231103,142800,1771212020,3165,3165,3165,3155,2262
20231103,142700,1764065445,3170,3165,3170,3165,13
20231103,142600,1764024290,3170,3170,3170,3170,0
20231103,142500,1764024290,3170,3170,3170,3170,1
20231103,142400,1764021120,3160,3160,3160,3160,0
20231103,142300,1764021120,3160,3160,3160,3160,1
20231103,142200,1764017960,3170,3165,3170,3160,301
20231103,142100,1763065755,3165,3165,3165,3165,600
20231103,142000,1761166755,3170,3170,3170,3170,214
20231103,141900,1760488375,3165,3170,3175,3165,832
20231103,141800,1757847465,3170,3170,3170,3170,24
20231103,141700,1757771385,3175,3175,3175,3175,5
20231103,141600,1757755510,3175,3175,3175,3175,103
20231103,141500,1757428485,3175,3175,3175,3175,1
20231103,141400,1757425310,3175,3175,3175,3175,0
20231103,141300,1757425310,3175,3175,3175,3175,77
20231103,141200,1757180835,3175,3175,3175,3175,26
20231103,141100,1757098285,3180,3175,3180,3175,87
20231103,141000,1756821745,3180,3175,3180,3175,661
20231103,140900,1754720565,3175,3175,3175,3175,0
20231103,140800,1754720565,3175,3165,3175,3165,235
20231103,140700,1753976780,3165,3170,3175,3165,964
20231103,140600,1750925225,3170,3170,3170,3170,172
20231103,140500,1750379985,3170,3170,3170,3170,429
20231103,140400,1749020055,3170,3170,3170,3170,300
20231103,140300,1748069055,3170,3175,3175,3165,223
20231103,140200,1747362830,3175,3175,3175,3175,5
20231103,140100,1747346955,3175,3175,3175,3175,4
20231103,140000,1747334255,3180,3180,3180,3180,10
20231103,135900,1747302455,3180,3180,3185,3180,2391
20231103,135800,1739699070,3175,3175,3180,3175,521
20231103,135700,1738044890,3170,3170,3170,3170,0
20231103,135600,1738044890,3170,3170,3175,3170,160
20231103,135500,1737537275,3170,3170,3170,3170,2
20231103,135400,1737530935,3175,3170,3175,3170,768
20231103,135300,1735096370,3170,3170,3170,3170,115
20231103,135200,1734731820,3170,3170,3170,3170,283
20231103,135100,1733834710,3170,3165,3170,3160,969
20231103,135000,1730768315,3165,3160,3165,3160,2160
20231103,134900,1723942710,3160,3150,3160,3150,2665
20231103,134800,1715542085,3150,3145,3155,3145,7528
20231103,134700,1691830180,3150,3150,3150,3150,14
20231103,134600,1691786080,3150,3150,3150,3150,1
20231103,134500,1691782930,3145,3145,3150,3145,209
20231103,134400,1691124835,3150,3150,3150,3150,1
20231103,134300,1691121685,3145,3145,3145,3145,540
20231103,134200,1689423385,3150,3150,3150,3145,549
20231103,134100,1687696535,3150,3150,3150,3150,10
20231103,134000,1687665035,3150,3150,3150,3150,391
20231103,133900,1686433385,3155,3155,3155,3150,317
20231103,133800,1685434750,3155,3155,3155,3155,84
20231103,133700,1685169730,3155,3155,3155,3155,1
20231103,133600,1685166575,3155,3155,3155,3155,1
20231103,133500,1685163420,3160,3160,3160,3145,1188
20231103,133400,1681425230,3145,3145,3145,3145,0
20231103,133300,1681425230,3145,3155,3155,3145,2934
20231103,133200,1672186030,3160,3155,3160,3155,3
20231103,133100,1672176560,3155,3160,3160,3155,3435
20231103,133000,1661322020,3160,3150,3160,3150,2251
20231103,132900,1654230110,3160,3160,3160,3160,0
20231103,132800,1654230110,3160,3155,3160,3155,2473
20231103,132700,1646427745,3150,3155,3155,3150,59
20231103,132600,1646241850,3155,3155,3155,3150,967
20231103,132500,1643193515,3155,3155,3155,3155,296
20231103,132400,1642259635,3160,3160,3160,3160,254
20231103,132300,1641456995,3160,3145,3160,3145,502
20231103,132200,1639878175,3145,3145,3145,3145,0
20231103,132100,1639878175,3145,3150,3150,3145,2696
20231103,132000,1631395280,3150,3150,3150,3150,3
20231103,131900,1631385830,3150,3150,3150,3150,1200
20231103,131800,1627605830,3160,3160,3160,3160,101
20231103,131700,1627286670,3160,3160,3160,3160,5
20231103,131600,1627270870,3160,3160,3160,3160,1
20231103,131500,1627267710,3160,3160,3160,3160,1
20231103,131400,1627264550,3160,3160,3160,3160,0
20231103,131300,1627264550,3160,3160,3160,3160,1
20231103,131200,1627261390,3155,3155,3155,3155,29
20231103,131100,1627169895,3155,3155,3155,3150,1555
20231103,131000,1622270760,3155,3150,3155,3150,273
20231103,130900,1621409550,3155,3155,3160,3150,259
20231103,130800,1620593665,3155,3155,3155,3150,109
20231103,130700,1620250285,3155,3155,3160,3155,53
20231103,130600,1620083065,3160,3145,3165,3145,3
20231103,130500,1620073595,3145,3165,3165,3145,4352
20231103,130400,1606364410,3165,3165,3165,3165,1
20231103,130300,1606361245,3165,3160,3165,3155,555
20231103,130200,1604610000,3160,3165,3165,3160,31
20231103,130100,1604512035,3175,3160,3175,3160,501
20231103,130000,1602928860,3180,3175,3180,3175,500
20231103,125900,1601338880,3180,3155,3180,3155,623
20231103,125800,1599373290,3160,3160,3160,3160,2185
20231103,125700,1592468690,3165,3160,3165,3160,707
20231103,125600,1590234565,3155,3155,3155,3155,30
20231103,125500,1590139915,3160,3160,3160,3160,0
20231103,125400,1590139915,3160,3155,3160,3155,897
20231103,125300,1587309370,3155,3160,3160,3155,215
20231103,125200,1586630940,3165,3165,3165,3160,554
20231103,125100,1584880060,3165,3165,3165,3165,0
20231103,125000,1584880060,3165,3165,3165,3165,1058
20231103,124900,1581531490,3180,3170,3180,3165,10742
20231103,124800,1547501860,3175,3175,3175,3175,400
20231103,124700,1546231860,3175,3170,3175,3165,3380
20231103,124600,1535532255,3165,3165,3165,3165,1348
20231103,124500,1531265835,3165,3170,3170,3165,880
20231103,124400,1528477695,3165,3165,3165,3160,5379
20231103,124300,1511478835,3160,3175,3175,3160,1415
20231103,124200,1507002720,3175,3165,3175,3165,16
20231103,124100,1506952070,3165,3170,3170,3165,1176
20231103,124000,1503229530,3165,3165,3175,3165,95
20231103,123900,1502928835,3170,3170,3170,3170,1002
20231103,123800,1499752495,3175,3175,3175,3170,1151
20231103,123700,1496098320,3170,3170,3175,3170,2424
20231103,123600,1488411065,3175,3175,3175,3170,588
20231103,123500,1486547005,3175,3170,3175,3170,428
20231103,123400,1485190235,3175,3175,3175,3175,593
20231103,123300,1483307460,3175,3170,3175,3165,1937
20231103,123200,1477169900,3175,3175,3175,3175,100
20231103,123100,1476852400,3180,3180,3180,3180,54
20231103,123000,1476680680,3180,3175,3180,3170,285
20231103,122900,1475776490,3175,3175,3175,3175,500
20231103,122800,1474188990,3185,3180,3185,3180,351
20231103,122700,1473072805,3180,3180,3180,3180,611
20231103,122600,1471129825,3180,3180,3180,3175,2594
20231103,122500,1462890220,3185,3185,3185,3185,3
20231103,122400,1462880665,3180,3180,3185,3175,1050
20231103,122300,1459542550,3185,3185,3185,3185,556
20231103,122200,1457771690,3185,3185,3185,3185,1
20231103,122100,1457768505,3190,3195,3195,3180,240
20231103,122000,1457001725,3195,3195,3195,3185,1777
20231103,121900,1451336950,3195,3190,3195,3190,649
20231103,121800,1449263545,3195,3185,3195,3185,1446
20231103,121700,1444655005,3190,3190,3190,3190,44
20231103,121600,1444514645,3190,3195,3195,3185,924
20231103,121500,1441567670,3185,3190,3190,3185,167
20231103,121400,1441035275,3190,3190,3190,3190,141
20231103,121300,1440585485,3190,3195,3195,3190,1355
20231103,121200,1436263030,3195,3195,3195,3195,175
20231103,121100,1435703905,3195,3190,3195,3190,237
20231103,121000,1434946870,3195,3200,3200,3195,76
20231103,120900,1434704045,3205,3200,3205,3200,7
20231103,120800,1434681635,3205,3205,3205,3205,1
20231103,120700,1434678430,3190,3205,3205,3190,5300
20231103,120600,1417768250,3205,3205,3210,3190,3285
20231103,120500,1407260100,3210,3210,3210,3205,1042
20231103,120400,1403915305,3210,3210,3210,3205,1416
20231103,120300,1399372855,3210,3210,3210,3210,695
20231103,120200,1397141905,3210,3205,3210,3205,2596
20231103,120100,1388816680,3205,3195,3205,3190,5292
20231103,120000,1371883780,3190,3190,3200,3190,767
20231103,115900,1369431975,3200,3200,3200,3190,44
20231103,115800,1369291220,3200,3200,3200,3200,2
20231103,115700,1369284820,3200,3200,3200,3190,207
20231103,115600,1368624420,3195,3190,3195,3190,1475
20231103,115500,1363912615,3195,3195,3195,3195,1
20231103,115400,1363909420,3195,3190,3195,3190,928
20231103,115300,1360949095,3190,3185,3190,3185,77
20231103,115200,1360703825,3190,3190,3195,3185,978
20231103,115100,1357587180,3195,3190,3195,3190,461
20231103,115000,1356116440,3195,3190,3195,3190,172
20231103,114900,1355567755,3190,3190,3190,3185,1289
20231103,114800,1351456175,3195,3190,3195,3190,218
20231103,114700,1350760735,3190,3185,3195,3185,306
20231103,114600,1349784595,3190,3195,3195,3185,29
20231103,114500,1349692065,3190,3180,3190,3180,52
20231103,114400,1349526375,3195,3185,3195,3185,3528
20231103,114300,1338268975,3190,3190,3190,3185,35
20231103,114200,1338157350,3185,3185,3190,3185,980
20231103,114100,1335035970,3185,3185,3185,3185,1406
20231103,114000,1330557860,3185,3180,3185,3180,277
20231103,113900,1329676995,3180,3180,3180,3180,767
20231103,113800,1327237935,3180,3180,3180,3170,46
20231103,113700,1327091840,3180,3170,3180,3170,818
20231103,113600,1324496040,3180,3180,3180,3180,254
20231103,113500,1323688320,3180,3180,3185,3180,6
20231103,113400,1323669230,3180,3175,3180,3175,797
20231103,113300,1321138750,3175,3170,3175,3170,8
20231103,113200,1321113375,3175,3175,3175,3170,425
20231103,113100,1319766115,3175,3185,3185,3175,4546
20231103,113000,1305310075,3190,3185,3190,3185,726
20231103,112900,1302997760,3190,3190,3190,3185,3353
20231103,112800,1292306715,3195,3190,3195,3185,3276
20231103,112700,1281859305,3190,3190,3190,3190,1190
20231103,112600,1278063205,3190,3190,3190,3180,1415
20231103,112500,1273557215,3185,3185,3190,3185,5374
20231103,112400,1256425725,3185,3190,3190,3185,114
20231103,112300,1256062575,3195,3185,3195,3185,8204
20231103,112200,1229922165,3185,3170,3185,3170,13852
20231103,112100,1185904540,3175,3175,3175,3175,1
20231103,112000,1185901365,3175,3175,3175,3175,0
20231103,111900,1185901365,3175,3170,3175,3170,12
20231103,111800,1185863315,3170,3170,3170,3170,404
20231103,111700,1184582635,3170,3170,3170,3170,647
20231103,111600,1182531645,3170,3165,3170,3165,3032
20231103,111500,1172920455,3165,3165,3165,3165,342
20231103,111400,1171838025,3165,3170,3170,3165,923
20231103,111300,1168916165,3170,3170,3170,3170,1
20231103,111200,1168912995,3170,3170,3170,3170,1
20231103,111100,1168909825,3160,3170,3170,3160,36
20231103,111000,1168795905,3170,3175,3175,3170,80
20231103,110900,1168541955,3175,3170,3175,3170,1540
20231103,110800,1163660150,3160,3170,3170,3160,276
20231103,110700,1162786775,3175,3170,3175,3165,506
20231103,110600,1161182775,3175,3170,3175,3170,565
20231103,110500,1159389575,3170,3165,3170,3160,126
20231103,110400,1158990830,3165,3165,3165,3160,116
20231103,110300,1158623740,3170,3170,3175,3170,1868
20231103,110200,1152701900,3175,3175,3175,3175,291
20231103,110100,1151777975,3175,3175,3175,3175,579
20231103,110000,1149939650,3175,3170,3175,3170,531
20231103,105900,1148256375,3175,3170,3175,3170,202
20231103,105800,1147615525,3170,3165,3170,3165,702
20231103,105700,1145390190,3175,3165,3175,3165,2425
20231103,105600,1137702830,3165,3165,3165,3165,639
20231103,105500,1135680395,3165,3165,3165,3165,453
20231103,105400,1134246650,3165,3165,3165,3165,31
20231103,105300,1134148535,3165,3170,3170,3165,96
20231103,105200,1133844680,3165,3155,3165,3155,1204
20231103,105100,1130038225,3155,3160,3160,3155,1092
20231103,105000,1126590005,3160,3155,3160,3155,23
20231103,104900,1126517330,3160,3160,3165,3160,506
20231103,104800,1124917930,3165,3165,3165,3165,3391
20231103,104700,1114185415,3170,3165,3170,3165,3786
20231103,104600,1102202225,3170,3170,3170,3170,346
20231103,104500,1101105405,3165,3165,3165,3165,849
20231103,104400,1098418320,3160,3160,3160,3160,100
20231103,104300,1098102320,3165,3165,3165,3160,27
20231103,104200,1098016945,3165,3165,3165,3165,685
20231103,104100,1095848920,3165,3160,3165,3155,819
20231103,104000,1093263375,3160,3160,3160,3160,501
20231103,103900,1091680215,3160,3160,3160,3160,421
20231103,103800,1090349855,3165,3170,3170,3160,516
20231103,103700,1088719140,3170,3170,3170,3155,7498
20231103,103600,1065047530,3170,3150,3170,3150,2743
20231103,103500,1056365855,3150,3160,3165,3150,1177
20231103,103400,1052656635,3160,3155,3165,3155,723
20231103,103300,1050372005,3150,3150,3160,3150,2651
20231103,103200,1042007360,3150,3150,3150,3150,2925
20231103,103100,1032793610,3155,3145,3155,3145,361
20231103,103000,1031657255,3145,3155,3155,3145,400
20231103,102900,1030397675,3155,3155,3155,3155,1
20231103,102800,1030394520,3155,3145,3155,3135,2048
20231103,102700,1023957390,3155,3150,3155,3145,2297
20231103,102600,1016721840,3155,3160,3160,3155,837
20231103,102500,1014080415,3165,3165,3165,3165,332
20231103,102400,1013029635,3170,3170,3170,3170,2
20231103,102300,1013023295,3170,3170,3175,3170,2037
20231103,102200,1006565990,3170,3155,3175,3155,2910
20231103,102100,997359420,3155,3160,3160,3155,1193
20231103,102000,993591745,3160,3165,3165,3160,958
20231103,101900,990561200,3165,3165,3165,3160,353
20231103,101800,989444455,3165,3165,3165,3165,43
20231103,101700,989308360,3165,3155,3165,3155,6540
20231103,101600,968656595,3155,3155,3155,3150,3027
20231103,101500,959114670,3160,3155,3160,3155,224
20231103,101400,958407440,3155,3155,3160,3155,2068
20231103,101300,951882895,3160,3155,3160,3155,1378
20231103,101200,947535200,3155,3150,3155,3150,3661
20231103,101100,936002990,3150,3150,3155,3150,2266
20231103,101000,928857365,3155,3135,3155,3135,8175
20231103,100900,903150780,3140,3135,3140,3130,3377
20231103,100800,892555810,3140,3140,3140,3140,507
20231103,100700,890963830,3135,3135,3135,3130,541
20231103,100600,889269465,3140,3140,3140,3135,2376
20231103,100500,881817670,3145,3120,3145,3120,11294
20231103,100400,846467550,3115,3105,3115,3095,5702
20231103,100300,828727630,3110,3105,3110,3105,21
20231103,100200,828662420,3105,3105,3105,3105,304
20231103,100100,827718500,3105,3110,3110,3105,23
20231103,100000,827647020,3115,3115,3115,3100,152
20231103,095900,827175390,3115,3110,3115,3110,651
20231103,095800,825150250,3110,3095,3110,3085,614
20231103,095700,823251230,3090,3090,3090,3090,1654
20231103,095600,818140370,3090,3085,3090,3085,704
20231103,095500,815968485,3085,3090,3090,3085,32
20231103,095400,815869755,3070,3070,3090,3065,5792
20231103,095300,798071630,3070,3065,3070,3055,2361
20231103,095200,790833205,3060,3070,3070,3055,8762
20231103,095100,764003110,3070,3065,3070,3060,3441
20231103,095000,753458170,3060,3070,3070,3060,5212
20231103,094900,737486305,3075,3080,3080,3070,2309
20231103,094800,730392240,3080,3070,3090,3070,6980
20231103,094700,708926595,3070,3080,3080,3070,4914
20231103,094600,693836155,3085,3095,3100,3080,17858
20231103,094500,638702825,3100,3100,3100,3095,476
20231103,094400,637227285,3100,3095,3100,3095,1515
20231103,094300,632538050,3095,3100,3100,3095,534
20231103,094200,630884705,3100,3100,3100,3090,3408
20231103,094100,620330810,3100,3100,3110,3100,2621
20231103,094000,612205700,3100,3115,3115,3100,868
20231103,093900,609513250,3115,3110,3115,3095,1813
20231103,093800,603886030,3095,3120,3120,3095,1131
20231103,093700,600382430,3090,3120,3120,3090,2826
20231103,093600,591623890,3120,3120,3125,3100,2923
20231103,093500,582520620,3120,3110,3120,3100,7491
20231103,093400,559235540,3110,3100,3110,3095,871
20231103,093300,556537030,3100,3095,3100,3095,2485
20231103,093200,548843995,3095,3100,3100,3090,4977
20231103,093100,533450155,3095,3100,3115,3095,2415
20231103,093000,525957155,3105,3120,3125,3105,2698
20231103,092900,517562575,3130,3100,3130,3090,13420
20231103,092800,475941270,3095,3125,3125,3090,12246
20231103,092700,437978330,3125,3125,3125,3105,13086
20231103,092600,397218905,3130,3140,3145,3130,1356
20231103,092500,392963500,3140,3140,3145,3135,518
20231103,092400,391337260,3145,3145,3145,3140,496
20231103,092300,389778065,3150,3140,3150,3140,182
20231103,092200,389205550,3150,3125,3150,3125,2569
20231103,092100,381147690,3125,3135,3135,3125,6938
20231103,092000,359441460,3135,3135,3135,3135,50
20231103,091900,359284710,3135,3135,3135,3130,922
20231103,091800,356394540,3135,3145,3150,3135,1693
20231103,091700,351080840,3155,3145,3155,3145,1116
20231103,091600,347566010,3150,3145,3150,3145,2770
20231103,091500,338840620,3150,3145,3150,3145,1312
20231103,091400,334713820,3150,3145,3150,3145,355
20231103,091300,333596665,3145,3135,3145,3130,3820
20231103,091200,321611420,3135,3135,3140,3135,2694
20231103,091100,313165710,3135,3125,3135,3100,14595
20231103,091000,267714895,3130,3140,3140,3130,3774
20231103,090900,255881130,3140,3135,3145,3125,6793
20231103,090800,234600375,3135,3140,3140,3130,4546
20231103,090700,220370630,3140,3140,3140,3115,2633
20231103,090600,212130630,3140,3130,3140,3120,2679
20231103,090500,203751330,3115,3150,3150,3115,5125
20231103,090400,187744080,3160,3170,3180,3140,15097
20231103,090300,140096330,3180,3175,3185,3170,3262
20231103,090200,129740580,3175,3185,3185,3170,6199
20231103,090100,110044625,3185,3185,3195,3170,12243
20231103,090000,71083075,3175,3200,3210,3175,22215